3901 マークラインズ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 2,930 | 2,950 | 2,895 | 2,943 | 29,500 | 2,943 |
2023-12-28 | 2,845 | 2,937 | 2,834 | 2,937 | 35,400 | 2,937 |
2023-12-27 | 2,830 | 2,888 | 2,825 | 2,881 | 37,900 | 2,881 |
2023-12-26 | 2,792 | 2,825 | 2,774 | 2,800 | 26,500 | 2,800 |
2023-12-25 | 2,785 | 2,827 | 2,782 | 2,801 | 29,000 | 2,801 |
2023-12-22 | 2,723 | 2,787 | 2,723 | 2,774 | 38,500 | 2,774 |
2023-12-21 | 2,670 | 2,772 | 2,644 | 2,754 | 44,500 | 2,754 |
2023-12-20 | 2,714 | 2,746 | 2,706 | 2,716 | 47,700 | 2,716 |
2023-12-19 | 2,586 | 2,668 | 2,586 | 2,667 | 38,100 | 2,667 |
2023-12-18 | 2,589 | 2,618 | 2,574 | 2,604 | 28,300 | 2,604 |
2023-12-15 | 2,602 | 2,630 | 2,583 | 2,619 | 30,500 | 2,619 |
2023-12-14 | 2,635 | 2,706 | 2,612 | 2,616 | 34,100 | 2,616 |
2023-12-13 | 2,678 | 2,690 | 2,622 | 2,631 | 47,500 | 2,631 |
2023-12-12 | 2,674 | 2,721 | 2,641 | 2,684 | 47,200 | 2,684 |
2023-12-11 | 2,575 | 2,649 | 2,569 | 2,649 | 53,000 | 2,649 |
2023-12-08 | 2,507 | 2,550 | 2,498 | 2,535 | 63,200 | 2,535 |
2023-12-07 | 2,589 | 2,589 | 2,528 | 2,545 | 45,900 | 2,545 |
2023-12-06 | 2,570 | 2,593 | 2,555 | 2,593 | 63,300 | 2,593 |
2023-12-05 | 2,624 | 2,641 | 2,585 | 2,585 | 39,100 | 2,585 |
2023-12-04 | 2,653 | 2,656 | 2,600 | 2,630 | 58,600 | 2,630 |
2023-12-01 | 2,768 | 2,769 | 2,703 | 2,703 | 20,300 | 2,703 |
2023-11-30 | 2,811 | 2,834 | 2,743 | 2,765 | 26,700 | 2,765 |
2023-11-29 | 2,805 | 2,838 | 2,805 | 2,811 | 13,100 | 2,811 |
2023-11-28 | 2,828 | 2,845 | 2,798 | 2,827 | 16,500 | 2,827 |
2023-11-27 | 2,883 | 2,909 | 2,822 | 2,826 | 20,300 | 2,826 |
2023-11-24 | 2,935 | 2,959 | 2,878 | 2,882 | 20,100 | 2,882 |
2023-11-22 | 2,942 | 2,980 | 2,933 | 2,933 | 24,900 | 2,933 |
2023-11-21 | 2,900 | 2,952 | 2,899 | 2,943 | 30,500 | 2,943 |
2023-11-20 | 2,816 | 2,884 | 2,816 | 2,875 | 21,400 | 2,875 |
2023-11-17 | 2,810 | 2,849 | 2,800 | 2,833 | 24,800 | 2,833 |
2023-11-16 | 2,900 | 2,900 | 2,806 | 2,806 | 28,400 | 2,806 |
2023-11-15 | 2,830 | 2,900 | 2,798 | 2,865 | 33,600 | 2,865 |
2023-11-14 | 2,860 | 2,871 | 2,788 | 2,788 | 23,200 | 2,788 |
2023-11-13 | 2,921 | 2,921 | 2,833 | 2,867 | 33,600 | 2,867 |
2023-11-10 | 2,896 | 2,896 | 2,843 | 2,886 | 29,100 | 2,886 |
2023-11-09 | 2,810 | 2,906 | 2,810 | 2,884 | 59,000 | 2,884 |
2023-11-08 | 2,800 | 2,856 | 2,783 | 2,810 | 63,900 | 2,810 |
2023-11-07 | 2,799 | 2,833 | 2,716 | 2,750 | 125,600 | 2,750 |
2023-11-06 | 2,952 | 2,983 | 2,918 | 2,944 | 64,100 | 2,944 |
2023-11-02 | 2,781 | 2,824 | 2,781 | 2,802 | 31,500 | 2,802 |
2023-11-01 | 2,805 | 2,819 | 2,754 | 2,775 | 57,300 | 2,775 |
2023-10-31 | 2,670 | 2,761 | 2,670 | 2,758 | 41,000 | 2,758 |
2023-10-30 | 2,701 | 2,740 | 2,688 | 2,697 | 34,500 | 2,697 |
2023-10-27 | 2,720 | 2,783 | 2,712 | 2,733 | 45,100 | 2,733 |
2023-10-26 | 2,672 | 2,743 | 2,672 | 2,720 | 59,400 | 2,720 |
2023-10-25 | 2,748 | 2,776 | 2,710 | 2,722 | 25,300 | 2,722 |
2023-10-24 | 2,684 | 2,768 | 2,664 | 2,748 | 46,000 | 2,748 |
2023-10-23 | 2,773 | 2,786 | 2,684 | 2,684 | 50,900 | 2,684 |
2023-10-20 | 2,807 | 2,826 | 2,784 | 2,803 | 22,500 | 2,803 |
2023-10-19 | 2,850 | 2,850 | 2,795 | 2,807 | 16,700 | 2,807 |
2023-10-18 | 2,818 | 2,857 | 2,800 | 2,851 | 24,200 | 2,851 |
2023-10-17 | 2,753 | 2,847 | 2,753 | 2,838 | 23,000 | 2,838 |
2023-10-16 | 2,762 | 2,793 | 2,735 | 2,753 | 37,000 | 2,753 |
2023-10-13 | 2,891 | 2,891 | 2,790 | 2,793 | 27,100 | 2,793 |
2023-10-12 | 2,887 | 2,913 | 2,849 | 2,913 | 22,700 | 2,913 |
2023-10-11 | 2,865 | 2,897 | 2,865 | 2,886 | 35,100 | 2,886 |
2023-10-10 | 2,790 | 2,850 | 2,790 | 2,837 | 44,900 | 2,837 |
2023-10-06 | 2,790 | 2,797 | 2,746 | 2,790 | 54,000 | 2,790 |
2023-10-05 | 2,774 | 2,799 | 2,746 | 2,761 | 51,300 | 2,761 |
2023-10-04 | 2,740 | 2,773 | 2,711 | 2,745 | 78,600 | 2,745 |
2023-10-03 | 2,853 | 2,874 | 2,781 | 2,790 | 74,200 | 2,790 |
2023-10-02 | 2,962 | 2,982 | 2,836 | 2,837 | 50,900 | 2,837 |
2023-09-29 | 2,999 | 3,000 | 2,958 | 2,980 | 14,700 | 2,980 |
2023-09-28 | 3,000 | 3,035 | 2,958 | 2,972 | 29,000 | 2,972 |
2023-09-27 | 2,989 | 3,030 | 2,974 | 3,020 | 27,800 | 3,020 |
2023-09-26 | 3,055 | 3,055 | 3,000 | 3,010 | 22,100 | 3,010 |
2023-09-25 | 2,988 | 3,050 | 2,976 | 3,050 | 35,000 | 3,050 |
2023-09-22 | 2,956 | 2,988 | 2,952 | 2,957 | 39,600 | 2,957 |
2023-09-21 | 3,000 | 3,025 | 2,926 | 2,955 | 69,700 | 2,955 |
2023-09-20 | 3,045 | 3,080 | 3,005 | 3,010 | 41,600 | 3,010 |
2023-09-19 | 3,075 | 3,085 | 3,030 | 3,045 | 31,500 | 3,045 |
2023-09-15 | 2,985 | 3,080 | 2,980 | 3,065 | 47,700 | 3,065 |
2023-09-14 | 3,050 | 3,085 | 3,010 | 3,025 | 27,800 | 3,025 |
2023-09-13 | 3,075 | 3,085 | 3,040 | 3,050 | 27,200 | 3,050 |
2023-09-12 | 3,080 | 3,125 | 3,045 | 3,075 | 32,200 | 3,075 |
2023-09-11 | 3,105 | 3,160 | 3,050 | 3,080 | 33,300 | 3,080 |
2023-09-08 | 3,110 | 3,130 | 3,060 | 3,070 | 39,100 | 3,070 |
2023-09-07 | 3,155 | 3,170 | 3,100 | 3,115 | 40,600 | 3,115 |
2023-09-06 | 3,150 | 3,200 | 3,150 | 3,185 | 36,500 | 3,185 |
2023-09-05 | 3,080 | 3,140 | 3,080 | 3,140 | 38,300 | 3,140 |
2023-09-04 | 3,115 | 3,130 | 3,080 | 3,095 | 28,100 | 3,095 |
2023-09-01 | 3,090 | 3,120 | 3,075 | 3,095 | 29,900 | 3,095 |
2023-08-31 | 3,035 | 3,100 | 3,015 | 3,085 | 41,500 | 3,085 |
2023-08-30 | 3,100 | 3,135 | 3,030 | 3,035 | 77,100 | 3,035 |
2023-08-29 | 3,020 | 3,075 | 3,010 | 3,075 | 51,500 | 3,075 |
2023-08-28 | 2,980 | 3,035 | 2,962 | 3,020 | 50,500 | 3,020 |
2023-08-25 | 2,881 | 2,974 | 2,859 | 2,954 | 34,700 | 2,954 |
2023-08-24 | 2,901 | 2,939 | 2,884 | 2,926 | 30,500 | 2,926 |
2023-08-23 | 2,819 | 2,880 | 2,819 | 2,880 | 25,500 | 2,880 |
2023-08-22 | 2,763 | 2,822 | 2,763 | 2,807 | 22,100 | 2,807 |
2023-08-21 | 2,753 | 2,774 | 2,744 | 2,758 | 23,300 | 2,758 |
2023-08-18 | 2,796 | 2,796 | 2,740 | 2,753 | 28,400 | 2,753 |
2023-08-17 | 2,817 | 2,854 | 2,791 | 2,827 | 26,800 | 2,827 |
2023-08-16 | 2,820 | 2,856 | 2,791 | 2,842 | 32,600 | 2,842 |
2023-08-15 | 2,913 | 2,913 | 2,841 | 2,848 | 37,600 | 2,848 |
2023-08-14 | 2,885 | 2,941 | 2,876 | 2,893 | 45,700 | 2,893 |
2023-08-10 | 2,932 | 2,937 | 2,870 | 2,876 | 33,000 | 2,876 |
2023-08-09 | 2,920 | 2,932 | 2,867 | 2,932 | 48,900 | 2,932 |
2023-08-08 | 2,900 | 2,946 | 2,870 | 2,905 | 69,600 | 2,905 |
2023-08-07 | 2,776 | 2,884 | 2,753 | 2,870 | 100,100 | 2,870 |
2023-08-04 | 2,625 | 2,809 | 2,625 | 2,791 | 186,300 | 2,791 |
2023-08-03 | 2,570 | 2,599 | 2,551 | 2,575 | 61,400 | 2,575 |
2023-08-02 | 2,647 | 2,649 | 2,606 | 2,610 | 33,200 | 2,610 |
2023-08-01 | 2,635 | 2,674 | 2,619 | 2,661 | 39,700 | 2,661 |
2023-07-31 | 2,748 | 2,755 | 2,590 | 2,649 | 92,900 | 2,649 |
2023-07-28 | 2,734 | 2,761 | 2,704 | 2,727 | 47,700 | 2,727 |
2023-07-27 | 2,729 | 2,774 | 2,697 | 2,770 | 46,900 | 2,770 |
2023-07-26 | 2,720 | 2,737 | 2,699 | 2,721 | 37,800 | 2,721 |
2023-07-25 | 2,725 | 2,729 | 2,698 | 2,715 | 30,200 | 2,715 |
2023-07-24 | 2,698 | 2,779 | 2,685 | 2,715 | 63,400 | 2,715 |
2023-07-21 | 2,669 | 2,698 | 2,630 | 2,690 | 66,700 | 2,690 |
2023-07-20 | 2,630 | 2,690 | 2,581 | 2,680 | 100,000 | 2,680 |
2023-07-19 | 2,601 | 2,661 | 2,598 | 2,650 | 66,700 | 2,650 |
2023-07-18 | 2,555 | 2,588 | 2,540 | 2,587 | 45,600 | 2,587 |
2023-07-14 | 2,500 | 2,554 | 2,500 | 2,522 | 39,800 | 2,522 |
2023-07-13 | 2,450 | 2,492 | 2,425 | 2,488 | 47,700 | 2,488 |
2023-07-12 | 2,500 | 2,500 | 2,453 | 2,454 | 20,400 | 2,454 |
2023-07-11 | 2,473 | 2,498 | 2,453 | 2,482 | 27,300 | 2,482 |
2023-07-10 | 2,400 | 2,451 | 2,382 | 2,435 | 82,300 | 2,435 |
2023-07-07 | 2,400 | 2,423 | 2,361 | 2,375 | 69,600 | 2,375 |
2023-07-06 | 2,427 | 2,448 | 2,410 | 2,422 | 51,100 | 2,422 |
2023-07-05 | 2,515 | 2,515 | 2,465 | 2,465 | 39,500 | 2,465 |
2023-07-04 | 2,513 | 2,553 | 2,513 | 2,541 | 41,500 | 2,541 |
2023-07-03 | 2,567 | 2,590 | 2,544 | 2,563 | 54,800 | 2,563 |
2023-06-30 | 2,551 | 2,575 | 2,528 | 2,564 | 35,900 | 2,564 |
2023-06-29 | 2,500 | 2,567 | 2,500 | 2,551 | 35,700 | 2,551 |
2023-06-28 | 2,509 | 2,522 | 2,487 | 2,497 | 27,900 | 2,497 |
2023-06-27 | 2,470 | 2,487 | 2,450 | 2,483 | 37,900 | 2,483 |
2023-06-26 | 2,462 | 2,493 | 2,431 | 2,468 | 39,400 | 2,468 |
2023-06-23 | 2,536 | 2,540 | 2,424 | 2,451 | 76,000 | 2,451 |
2023-06-22 | 2,533 | 2,548 | 2,495 | 2,521 | 50,100 | 2,521 |
2023-06-21 | 2,524 | 2,549 | 2,513 | 2,533 | 48,900 | 2,533 |
2023-06-20 | 2,578 | 2,578 | 2,524 | 2,549 | 56,300 | 2,549 |
2023-06-19 | 2,627 | 2,627 | 2,577 | 2,601 | 56,700 | 2,601 |
2023-06-16 | 2,521 | 2,611 | 2,521 | 2,604 | 57,100 | 2,604 |
2023-06-15 | 2,549 | 2,559 | 2,511 | 2,543 | 64,100 | 2,543 |
2023-06-14 | 2,613 | 2,613 | 2,535 | 2,549 | 72,900 | 2,549 |
2023-06-13 | 2,577 | 2,605 | 2,512 | 2,563 | 61,000 | 2,563 |
2023-06-12 | 2,580 | 2,611 | 2,551 | 2,557 | 65,400 | 2,557 |
2023-06-09 | 2,583 | 2,649 | 2,531 | 2,560 | 88,200 | 2,560 |
2023-06-08 | 2,498 | 2,536 | 2,478 | 2,533 | 83,000 | 2,533 |
2023-06-07 | 2,526 | 2,559 | 2,479 | 2,522 | 63,200 | 2,522 |
2023-06-06 | 2,426 | 2,509 | 2,389 | 2,501 | 100,900 | 2,501 |
2023-06-05 | 2,421 | 2,484 | 2,416 | 2,469 | 72,400 | 2,469 |
2023-06-02 | 2,313 | 2,398 | 2,307 | 2,371 | 71,900 | 2,371 |
2023-06-01 | 2,360 | 2,360 | 2,285 | 2,285 | 90,300 | 2,285 |
2023-05-31 | 2,411 | 2,411 | 2,352 | 2,360 | 88,000 | 2,360 |
2023-05-30 | 2,450 | 2,451 | 2,385 | 2,445 | 92,300 | 2,445 |
2023-05-29 | 2,518 | 2,519 | 2,463 | 2,467 | 68,900 | 2,467 |
2023-05-26 | 2,535 | 2,537 | 2,481 | 2,484 | 72,000 | 2,484 |
2023-05-25 | 2,594 | 2,594 | 2,516 | 2,555 | 73,300 | 2,555 |
2023-05-24 | 2,599 | 2,636 | 2,585 | 2,610 | 74,700 | 2,610 |
2023-05-23 | 2,637 | 2,728 | 2,620 | 2,636 | 190,500 | 2,636 |
2023-05-22 | 2,510 | 2,649 | 2,508 | 2,637 | 314,300 | 2,637 |
2023-05-19 | 2,401 | 2,417 | 2,388 | 2,398 | 57,500 | 2,398 |
2023-05-18 | 2,405 | 2,430 | 2,392 | 2,398 | 76,400 | 2,398 |
2023-05-17 | 2,390 | 2,402 | 2,371 | 2,375 | 44,800 | 2,375 |
2023-05-16 | 2,398 | 2,404 | 2,369 | 2,390 | 47,400 | 2,390 |
2023-05-15 | 2,305 | 2,362 | 2,303 | 2,354 | 72,600 | 2,354 |
2023-05-12 | 2,329 | 2,329 | 2,284 | 2,303 | 49,800 | 2,303 |
2023-05-11 | 2,311 | 2,338 | 2,311 | 2,320 | 45,700 | 2,320 |
2023-05-10 | 2,355 | 2,364 | 2,291 | 2,311 | 74,200 | 2,311 |
2023-05-09 | 2,349 | 2,365 | 2,295 | 2,355 | 96,300 | 2,355 |
2023-05-08 | 2,399 | 2,411 | 2,378 | 2,396 | 119,900 | 2,396 |
2023-05-02 | 2,374 | 2,385 | 2,360 | 2,379 | 35,200 | 2,379 |
2023-05-01 | 2,348 | 2,373 | 2,346 | 2,361 | 33,500 | 2,361 |
2023-04-28 | 2,351 | 2,357 | 2,326 | 2,348 | 32,500 | 2,348 |
2023-04-27 | 2,333 | 2,336 | 2,295 | 2,317 | 50,300 | 2,317 |
2023-04-26 | 2,375 | 2,385 | 2,345 | 2,345 | 34,600 | 2,345 |
2023-04-25 | 2,401 | 2,420 | 2,374 | 2,396 | 39,200 | 2,396 |
2023-04-24 | 2,402 | 2,411 | 2,394 | 2,397 | 16,900 | 2,397 |
2023-04-21 | 2,417 | 2,445 | 2,390 | 2,393 | 16,800 | 2,393 |
2023-04-20 | 2,370 | 2,433 | 2,370 | 2,416 | 16,900 | 2,416 |
2023-04-19 | 2,405 | 2,408 | 2,368 | 2,389 | 34,900 | 2,389 |
2023-04-18 | 2,425 | 2,434 | 2,400 | 2,412 | 30,100 | 2,412 |
2023-04-17 | 2,436 | 2,450 | 2,398 | 2,408 | 28,300 | 2,408 |
2023-04-14 | 2,455 | 2,470 | 2,415 | 2,419 | 49,700 | 2,419 |
2023-04-13 | 2,450 | 2,450 | 2,385 | 2,431 | 63,500 | 2,431 |
2023-04-12 | 2,515 | 2,516 | 2,487 | 2,487 | 30,300 | 2,487 |
2023-04-11 | 2,513 | 2,530 | 2,498 | 2,506 | 28,100 | 2,506 |
2023-04-10 | 2,512 | 2,512 | 2,480 | 2,483 | 20,800 | 2,483 |
2023-04-07 | 2,511 | 2,511 | 2,482 | 2,488 | 21,300 | 2,488 |
2023-04-06 | 2,474 | 2,486 | 2,470 | 2,484 | 19,800 | 2,484 |
2023-04-05 | 2,539 | 2,563 | 2,499 | 2,500 | 32,500 | 2,500 |
2023-04-04 | 2,562 | 2,585 | 2,544 | 2,564 | 31,000 | 2,564 |
2023-04-03 | 2,571 | 2,601 | 2,559 | 2,562 | 19,700 | 2,562 |
2023-03-31 | 2,551 | 2,567 | 2,519 | 2,536 | 20,500 | 2,536 |
2023-03-30 | 2,535 | 2,540 | 2,508 | 2,534 | 22,300 | 2,534 |
2023-03-29 | 2,492 | 2,514 | 2,469 | 2,507 | 39,600 | 2,507 |
2023-03-28 | 2,478 | 2,500 | 2,468 | 2,477 | 25,500 | 2,477 |
2023-03-27 | 2,458 | 2,489 | 2,446 | 2,472 | 36,600 | 2,472 |
2023-03-24 | 2,465 | 2,465 | 2,422 | 2,459 | 57,300 | 2,459 |
2023-03-23 | 2,475 | 2,503 | 2,453 | 2,499 | 30,400 | 2,499 |
2023-03-22 | 2,515 | 2,544 | 2,499 | 2,512 | 28,400 | 2,512 |
2023-03-20 | 2,526 | 2,543 | 2,464 | 2,465 | 26,700 | 2,465 |
2023-03-17 | 2,461 | 2,531 | 2,461 | 2,526 | 34,700 | 2,526 |
2023-03-16 | 2,425 | 2,467 | 2,416 | 2,450 | 40,000 | 2,450 |
2023-03-15 | 2,522 | 2,522 | 2,465 | 2,468 | 28,900 | 2,468 |
2023-03-14 | 2,500 | 2,500 | 2,463 | 2,472 | 46,200 | 2,472 |
2023-03-13 | 2,545 | 2,546 | 2,506 | 2,540 | 36,300 | 2,540 |
2023-03-10 | 2,601 | 2,637 | 2,573 | 2,574 | 60,100 | 2,574 |
2023-03-09 | 2,685 | 2,685 | 2,620 | 2,632 | 26,900 | 2,632 |
2023-03-08 | 2,644 | 2,687 | 2,644 | 2,678 | 28,700 | 2,678 |
2023-03-07 | 2,591 | 2,644 | 2,587 | 2,640 | 25,600 | 2,640 |
2023-03-06 | 2,631 | 2,663 | 2,590 | 2,606 | 49,600 | 2,606 |
2023-03-03 | 2,663 | 2,664 | 2,622 | 2,631 | 29,700 | 2,631 |
2023-03-02 | 2,657 | 2,674 | 2,629 | 2,642 | 21,900 | 2,642 |
2023-03-01 | 2,627 | 2,636 | 2,616 | 2,623 | 15,300 | 2,623 |
2023-02-28 | 2,600 | 2,645 | 2,598 | 2,615 | 23,300 | 2,615 |
2023-02-27 | 2,560 | 2,598 | 2,553 | 2,575 | 36,800 | 2,575 |
2023-02-24 | 2,560 | 2,570 | 2,510 | 2,551 | 43,800 | 2,551 |
2023-02-22 | 2,601 | 2,601 | 2,556 | 2,562 | 33,700 | 2,562 |
2023-02-21 | 2,662 | 2,664 | 2,626 | 2,629 | 20,200 | 2,629 |
2023-02-20 | 2,694 | 2,700 | 2,637 | 2,641 | 25,800 | 2,641 |
2023-02-17 | 2,679 | 2,719 | 2,672 | 2,693 | 28,700 | 2,693 |
2023-02-16 | 2,667 | 2,695 | 2,666 | 2,685 | 19,000 | 2,685 |
2023-02-15 | 2,686 | 2,699 | 2,615 | 2,650 | 29,700 | 2,650 |
2023-02-14 | 2,698 | 2,702 | 2,650 | 2,679 | 19,700 | 2,679 |
2023-02-13 | 2,653 | 2,690 | 2,616 | 2,670 | 44,500 | 2,670 |
2023-02-10 | 2,819 | 2,819 | 2,616 | 2,625 | 100,600 | 2,625 |
2023-02-09 | 2,808 | 2,810 | 2,754 | 2,803 | 50,700 | 2,803 |
2023-02-08 | 2,773 | 2,799 | 2,762 | 2,799 | 16,300 | 2,799 |
2023-02-07 | 2,755 | 2,760 | 2,726 | 2,760 | 13,300 | 2,760 |
2023-02-06 | 2,744 | 2,788 | 2,725 | 2,750 | 35,600 | 2,750 |
2023-02-03 | 2,667 | 2,707 | 2,659 | 2,706 | 14,700 | 2,706 |
2023-02-02 | 2,718 | 2,719 | 2,681 | 2,681 | 11,800 | 2,681 |
2023-02-01 | 2,677 | 2,718 | 2,677 | 2,691 | 13,900 | 2,691 |
2023-01-31 | 2,690 | 2,715 | 2,654 | 2,665 | 16,900 | 2,665 |
2023-01-30 | 2,673 | 2,690 | 2,656 | 2,690 | 17,000 | 2,690 |
2023-01-27 | 2,671 | 2,673 | 2,648 | 2,658 | 15,800 | 2,658 |
2023-01-26 | 2,672 | 2,693 | 2,663 | 2,663 | 14,000 | 2,663 |
2023-01-25 | 2,655 | 2,690 | 2,639 | 2,682 | 18,600 | 2,682 |
2023-01-24 | 2,629 | 2,680 | 2,629 | 2,666 | 21,200 | 2,666 |
2023-01-23 | 2,643 | 2,648 | 2,613 | 2,629 | 16,100 | 2,629 |
2023-01-20 | 2,591 | 2,609 | 2,573 | 2,604 | 9,700 | 2,604 |
2023-01-19 | 2,600 | 2,602 | 2,569 | 2,592 | 16,900 | 2,592 |
2023-01-18 | 2,540 | 2,601 | 2,538 | 2,600 | 26,100 | 2,600 |
2023-01-17 | 2,483 | 2,548 | 2,477 | 2,526 | 22,000 | 2,526 |
2023-01-16 | 2,548 | 2,548 | 2,468 | 2,470 | 25,000 | 2,470 |
2023-01-13 | 2,527 | 2,555 | 2,496 | 2,550 | 56,700 | 2,550 |
2023-01-12 | 2,563 | 2,573 | 2,535 | 2,544 | 19,300 | 2,544 |
2023-01-11 | 2,541 | 2,587 | 2,526 | 2,551 | 25,100 | 2,551 |
2023-01-10 | 2,476 | 2,537 | 2,474 | 2,525 | 41,800 | 2,525 |
2023-01-06 | 2,446 | 2,468 | 2,429 | 2,467 | 28,600 | 2,467 |
2023-01-05 | 2,471 | 2,496 | 2,455 | 2,470 | 25,800 | 2,470 |
2023-01-04 | 2,558 | 2,558 | 2,454 | 2,454 | 37,700 | 2,454 |
分割・併合履歴 : [2017-06-06]1株→4株