1723 日本電技(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,440 | 3,440 | 3,370 | 3,400 | 6,100 | 3,400 |
| 2024-12-27 | 3,370 | 3,485 | 3,340 | 3,380 | 7,500 | 3,380 |
| 2024-12-26 | 6,700 | 6,800 | 6,700 | 6,770 | 3,000 | 3,385 |
| 2024-12-25 | 6,850 | 6,850 | 6,660 | 6,730 | 12,600 | 3,365 |
| 2024-12-24 | 7,000 | 7,000 | 6,750 | 6,830 | 17,900 | 3,415 |
| 2024-12-23 | 6,670 | 6,870 | 6,640 | 6,870 | 14,600 | 3,435 |
| 2024-12-20 | 6,590 | 6,660 | 6,560 | 6,620 | 7,000 | 3,310 |
| 2024-12-19 | 6,480 | 6,560 | 6,480 | 6,520 | 4,000 | 3,260 |
| 2024-12-18 | 6,550 | 6,600 | 6,510 | 6,550 | 2,500 | 3,275 |
| 2024-12-17 | 6,600 | 6,640 | 6,500 | 6,500 | 5,900 | 3,250 |
| 2024-12-16 | 6,520 | 6,640 | 6,510 | 6,520 | 5,500 | 3,260 |
| 2024-12-13 | 6,460 | 6,520 | 6,410 | 6,490 | 3,700 | 3,245 |
| 2024-12-12 | 6,590 | 6,640 | 6,460 | 6,460 | 2,000 | 3,230 |
| 2024-12-11 | 6,550 | 6,590 | 6,500 | 6,560 | 2,800 | 3,280 |
| 2024-12-10 | 6,750 | 6,750 | 6,550 | 6,550 | 10,700 | 3,275 |
| 2024-12-09 | 6,480 | 6,600 | 6,480 | 6,600 | 6,500 | 3,300 |
| 2024-12-06 | 6,480 | 6,480 | 6,440 | 6,470 | 1,000 | 3,235 |
| 2024-12-05 | 6,370 | 6,500 | 6,370 | 6,460 | 10,500 | 3,230 |
| 2024-12-04 | 6,480 | 6,580 | 6,370 | 6,370 | 9,400 | 3,185 |
| 2024-12-03 | 6,480 | 6,610 | 6,430 | 6,530 | 8,300 | 3,265 |
| 2024-12-02 | 6,610 | 6,610 | 6,480 | 6,480 | 6,100 | 3,240 |
| 2024-11-29 | 6,710 | 6,760 | 6,630 | 6,660 | 11,300 | 3,330 |
| 2024-11-28 | 6,660 | 6,720 | 6,620 | 6,720 | 9,700 | 3,360 |
| 2024-11-27 | 6,680 | 6,700 | 6,610 | 6,610 | 5,100 | 3,305 |
| 2024-11-26 | 6,720 | 6,760 | 6,610 | 6,680 | 7,400 | 3,340 |
| 2024-11-25 | 6,550 | 6,770 | 6,440 | 6,740 | 18,400 | 3,370 |
| 2024-11-22 | 6,640 | 6,680 | 6,530 | 6,550 | 9,100 | 3,275 |
| 2024-11-21 | 6,400 | 6,640 | 6,390 | 6,560 | 9,800 | 3,280 |
| 2024-11-20 | 6,250 | 6,360 | 6,220 | 6,350 | 8,600 | 3,175 |
| 2024-11-19 | 6,230 | 6,390 | 6,200 | 6,230 | 9,800 | 3,115 |
| 2024-11-18 | 6,160 | 6,300 | 6,150 | 6,190 | 7,000 | 3,095 |
| 2024-11-15 | 6,100 | 6,160 | 6,100 | 6,140 | 1,800 | 3,070 |
| 2024-11-14 | 6,130 | 6,210 | 6,130 | 6,130 | 3,600 | 3,065 |
| 2024-11-13 | 6,220 | 6,310 | 6,180 | 6,200 | 5,500 | 3,100 |
| 2024-11-12 | 6,330 | 6,370 | 6,200 | 6,230 | 6,900 | 3,115 |
| 2024-11-11 | 6,230 | 6,270 | 6,200 | 6,260 | 5,400 | 3,130 |
| 2024-11-08 | 6,160 | 6,190 | 6,100 | 6,170 | 9,100 | 3,085 |
| 2024-11-07 | 6,400 | 6,400 | 6,120 | 6,150 | 14,000 | 3,075 |
| 2024-11-06 | 6,350 | 6,520 | 6,140 | 6,180 | 53,700 | 3,090 |
| 2024-11-05 | 5,480 | 5,850 | 5,440 | 5,770 | 18,400 | 2,885 |
| 2024-11-01 | 5,560 | 5,560 | 5,450 | 5,450 | 5,100 | 2,725 |
| 2024-10-31 | 5,550 | 5,560 | 5,460 | 5,550 | 700 | 2,775 |
| 2024-10-30 | 5,680 | 5,730 | 5,520 | 5,550 | 9,600 | 2,775 |
| 2024-10-29 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 2,825 |
| 2024-10-28 | 5,690 | 5,730 | 5,620 | 5,670 | 1,800 | 2,835 |
| 2024-10-25 | 5,620 | 5,740 | 5,500 | 5,690 | 14,600 | 2,845 |
| 2024-10-24 | 5,790 | 5,790 | 5,620 | 5,720 | 6,800 | 2,860 |
| 2024-10-23 | 5,830 | 5,870 | 5,790 | 5,870 | 1,800 | 2,935 |
| 2024-10-22 | 5,790 | 5,870 | 5,750 | 5,790 | 7,700 | 2,895 |
| 2024-10-21 | 5,890 | 5,890 | 5,740 | 5,750 | 5,700 | 2,875 |
| 2024-10-18 | 5,760 | 5,880 | 5,750 | 5,850 | 4,600 | 2,925 |
| 2024-10-17 | 5,750 | 5,810 | 5,700 | 5,760 | 4,800 | 2,880 |
| 2024-10-16 | 5,610 | 5,700 | 5,580 | 5,700 | 2,200 | 2,850 |
| 2024-10-15 | 5,740 | 5,860 | 5,570 | 5,650 | 17,000 | 2,825 |
| 2024-10-11 | 5,880 | 5,900 | 5,790 | 5,840 | 3,300 | 2,920 |
| 2024-10-10 | 5,890 | 5,890 | 5,790 | 5,890 | 5,100 | 2,945 |
| 2024-10-09 | 5,900 | 5,900 | 5,740 | 5,780 | 4,500 | 2,890 |
| 2024-10-08 | 5,870 | 5,920 | 5,810 | 5,910 | 3,400 | 2,955 |
| 2024-10-07 | 5,920 | 5,920 | 5,850 | 5,870 | 2,500 | 2,935 |
| 2024-10-04 | 5,830 | 5,960 | 5,810 | 5,950 | 3,800 | 2,975 |
| 2024-10-03 | 5,630 | 5,810 | 5,630 | 5,810 | 6,200 | 2,905 |
| 2024-10-02 | 5,630 | 5,630 | 5,580 | 5,580 | 1,200 | 2,790 |
| 2024-10-01 | 5,650 | 5,700 | 5,550 | 5,630 | 7,600 | 2,815 |
| 2024-09-30 | 5,590 | 5,670 | 5,580 | 5,650 | 900 | 2,825 |
| 2024-09-27 | 5,610 | 5,670 | 5,570 | 5,670 | 1,900 | 2,835 |
| 2024-09-26 | 5,550 | 5,690 | 5,550 | 5,690 | 2,200 | 2,845 |
| 2024-09-25 | 5,600 | 5,630 | 5,540 | 5,550 | 6,600 | 2,775 |
| 2024-09-24 | 5,650 | 5,650 | 5,500 | 5,610 | 2,400 | 2,805 |
| 2024-09-20 | 5,430 | 5,500 | 5,430 | 5,500 | 2,100 | 2,750 |
| 2024-09-19 | 5,520 | 5,590 | 5,410 | 5,430 | 11,100 | 2,715 |
| 2024-09-18 | 5,440 | 5,530 | 5,400 | 5,500 | 2,200 | 2,750 |
| 2024-09-17 | 5,420 | 5,580 | 5,310 | 5,370 | 5,400 | 2,685 |
| 2024-09-13 | 5,380 | 5,430 | 5,350 | 5,410 | 800 | 2,705 |
| 2024-09-12 | 5,460 | 5,460 | 5,360 | 5,380 | 2,100 | 2,690 |
| 2024-09-11 | 5,550 | 5,560 | 5,340 | 5,360 | 5,600 | 2,680 |
| 2024-09-10 | 5,520 | 5,550 | 5,470 | 5,550 | 400 | 2,775 |
| 2024-09-09 | 5,480 | 5,490 | 5,420 | 5,490 | 1,300 | 2,745 |
| 2024-09-06 | 5,510 | 5,560 | 5,440 | 5,560 | 2,600 | 2,780 |
| 2024-09-05 | 5,430 | 5,690 | 5,430 | 5,620 | 7,500 | 2,810 |
| 2024-09-04 | 5,430 | 5,530 | 5,370 | 5,420 | 3,500 | 2,710 |
| 2024-09-03 | 5,640 | 5,650 | 5,430 | 5,530 | 5,500 | 2,765 |
| 2024-09-02 | 5,720 | 5,720 | 5,460 | 5,640 | 2,600 | 2,820 |
| 2024-08-30 | - | - | - | 5,720 | - | 2,860 |
| 2024-08-29 | 5,720 | 5,720 | 5,690 | 5,720 | 700 | 2,860 |
| 2024-08-28 | 5,720 | 5,920 | 5,720 | 5,720 | 1,100 | 2,860 |
| 2024-08-27 | 5,720 | 5,780 | 5,690 | 5,720 | 1,600 | 2,860 |
| 2024-08-26 | 5,840 | 5,860 | 5,720 | 5,720 | 11,100 | 2,860 |
| 2024-08-23 | 5,890 | 5,900 | 5,810 | 5,840 | 3,700 | 2,920 |
| 2024-08-22 | 5,870 | 5,920 | 5,810 | 5,910 | 6,200 | 2,955 |
| 2024-08-21 | 5,800 | 5,880 | 5,760 | 5,880 | 2,300 | 2,940 |
| 2024-08-20 | 5,800 | 5,820 | 5,750 | 5,790 | 1,600 | 2,895 |
| 2024-08-19 | 5,800 | 5,800 | 5,710 | 5,760 | 2,200 | 2,880 |
| 2024-08-16 | 5,700 | 5,880 | 5,650 | 5,750 | 5,100 | 2,875 |
| 2024-08-15 | 5,720 | 5,760 | 5,550 | 5,630 | 14,400 | 2,815 |
| 2024-08-14 | 5,830 | 5,880 | 5,780 | 5,820 | 7,000 | 2,910 |
| 2024-08-13 | 5,670 | 5,840 | 5,660 | 5,840 | 4,200 | 2,920 |
| 2024-08-09 | 5,600 | 5,760 | 5,530 | 5,600 | 4,600 | 2,800 |
| 2024-08-08 | 5,650 | 5,650 | 5,430 | 5,500 | 6,200 | 2,750 |
| 2024-08-07 | 5,280 | 5,730 | 5,280 | 5,650 | 8,000 | 2,825 |
| 2024-08-06 | 5,110 | 5,540 | 5,110 | 5,340 | 3,700 | 2,670 |
| 2024-08-05 | 5,400 | 5,630 | 5,200 | 5,210 | 14,300 | 2,605 |
| 2024-08-02 | 5,790 | 5,850 | 5,600 | 5,700 | 11,100 | 2,850 |
| 2024-08-01 | 5,830 | 6,000 | 5,740 | 5,970 | 11,100 | 2,985 |
| 2024-07-31 | 5,750 | 5,950 | 5,750 | 5,900 | 5,100 | 2,950 |
| 2024-07-30 | 5,720 | 5,850 | 5,720 | 5,770 | 6,400 | 2,885 |
| 2024-07-29 | 5,660 | 5,760 | 5,640 | 5,720 | 6,200 | 2,860 |
| 2024-07-26 | 5,710 | 5,760 | 5,570 | 5,600 | 18,700 | 2,800 |
| 2024-07-25 | 5,450 | 5,590 | 5,430 | 5,560 | 43,100 | 2,780 |
| 2024-07-24 | 5,670 | 5,700 | 5,650 | 5,670 | 12,100 | 2,835 |
| 2024-07-23 | 5,670 | 5,730 | 5,610 | 5,630 | 11,700 | 2,815 |
| 2024-07-22 | 5,600 | 5,650 | 5,570 | 5,590 | 9,800 | 2,795 |
| 2024-07-19 | 5,590 | 5,600 | 5,520 | 5,570 | 5,600 | 2,785 |
| 2024-07-18 | 5,540 | 5,600 | 5,520 | 5,550 | 3,300 | 2,775 |
| 2024-07-17 | 5,480 | 5,610 | 5,480 | 5,540 | 8,700 | 2,770 |
| 2024-07-16 | 5,400 | 5,490 | 5,350 | 5,480 | 7,700 | 2,740 |
| 2024-07-12 | 5,330 | 5,400 | 5,330 | 5,400 | 3,000 | 2,700 |
| 2024-07-11 | 5,250 | 5,370 | 5,250 | 5,310 | 2,000 | 2,655 |
| 2024-07-10 | 5,180 | 5,230 | 5,160 | 5,230 | 2,000 | 2,615 |
| 2024-07-09 | 5,100 | 5,240 | 5,100 | 5,160 | 17,600 | 2,580 |
| 2024-07-08 | 5,150 | 5,150 | 5,060 | 5,100 | 7,500 | 2,550 |
| 2024-07-05 | 5,140 | 5,160 | 5,110 | 5,140 | 3,900 | 2,570 |
| 2024-07-04 | 5,190 | 5,190 | 5,140 | 5,140 | 2,400 | 2,570 |
| 2024-07-03 | 5,200 | 5,200 | 5,140 | 5,140 | 5,900 | 2,570 |
| 2024-07-02 | 5,240 | 5,240 | 5,190 | 5,220 | 3,300 | 2,610 |
| 2024-07-01 | 5,230 | 5,250 | 5,210 | 5,240 | 1,900 | 2,620 |
| 2024-06-28 | 5,270 | 5,270 | 5,200 | 5,230 | 6,300 | 2,615 |
| 2024-06-27 | 5,230 | 5,270 | 5,220 | 5,270 | 5,800 | 2,635 |
| 2024-06-26 | 5,290 | 5,290 | 5,210 | 5,250 | 5,700 | 2,625 |
| 2024-06-25 | 5,240 | 5,290 | 5,240 | 5,250 | 9,000 | 2,625 |
| 2024-06-24 | 5,280 | 5,300 | 5,190 | 5,250 | 9,700 | 2,625 |
| 2024-06-21 | 5,270 | 5,300 | 5,250 | 5,290 | 8,300 | 2,645 |
| 2024-06-20 | 5,250 | 5,380 | 5,250 | 5,360 | 12,200 | 2,680 |
| 2024-06-19 | 5,310 | 5,360 | 5,290 | 5,340 | 9,300 | 2,670 |
| 2024-06-18 | 5,440 | 5,440 | 5,220 | 5,340 | 11,400 | 2,670 |
| 2024-06-17 | 5,370 | 5,380 | 5,340 | 5,340 | 13,100 | 2,670 |
| 2024-06-14 | 5,450 | 5,450 | 5,380 | 5,380 | 3,800 | 2,690 |
| 2024-06-13 | 5,460 | 5,490 | 5,420 | 5,440 | 2,200 | 2,720 |
| 2024-06-12 | 5,430 | 5,470 | 5,410 | 5,450 | 4,200 | 2,725 |
| 2024-06-11 | 5,410 | 5,460 | 5,370 | 5,410 | 1,900 | 2,705 |
| 2024-06-10 | 5,440 | 5,440 | 5,380 | 5,410 | 3,300 | 2,705 |
| 2024-06-07 | 5,370 | 5,410 | 5,340 | 5,400 | 3,700 | 2,700 |
| 2024-06-06 | 5,400 | 5,450 | 5,300 | 5,370 | 11,200 | 2,685 |
| 2024-06-05 | 5,500 | 5,500 | 5,370 | 5,370 | 5,500 | 2,685 |
| 2024-06-04 | 5,560 | 5,560 | 5,460 | 5,500 | 1,900 | 2,750 |
| 2024-06-03 | 5,510 | 5,590 | 5,510 | 5,580 | 1,100 | 2,790 |
| 2024-05-31 | 5,570 | 5,570 | 5,500 | 5,510 | 2,600 | 2,755 |
| 2024-05-30 | 5,420 | 5,500 | 5,370 | 5,500 | 4,600 | 2,750 |
| 2024-05-29 | 5,620 | 5,620 | 5,420 | 5,420 | 6,000 | 2,710 |
| 2024-05-28 | 5,630 | 5,630 | 5,580 | 5,630 | 2,900 | 2,815 |
| 2024-05-27 | 5,600 | 5,630 | 5,540 | 5,620 | 1,900 | 2,810 |
| 2024-05-24 | 5,530 | 5,550 | 5,510 | 5,520 | 4,600 | 2,760 |
| 2024-05-23 | 5,620 | 5,620 | 5,510 | 5,540 | 4,100 | 2,770 |
| 2024-05-22 | 5,500 | 5,590 | 5,440 | 5,590 | 3,500 | 2,795 |
| 2024-05-21 | 5,500 | 5,500 | 5,420 | 5,420 | 4,800 | 2,710 |
| 2024-05-20 | 5,380 | 5,500 | 5,380 | 5,470 | 3,200 | 2,735 |
| 2024-05-17 | 5,360 | 5,480 | 5,250 | 5,380 | 14,900 | 2,690 |
| 2024-05-16 | 5,390 | 5,400 | 5,310 | 5,360 | 6,400 | 2,680 |
| 2024-05-15 | 5,510 | 5,510 | 5,320 | 5,340 | 9,500 | 2,670 |
| 2024-05-14 | 5,580 | 5,680 | 5,510 | 5,510 | 14,400 | 2,755 |
| 2024-05-13 | 5,740 | 5,740 | 5,650 | 5,680 | 6,000 | 2,840 |
| 2024-05-10 | 5,680 | 5,750 | 5,620 | 5,740 | 9,400 | 2,870 |
| 2024-05-09 | 5,700 | 5,710 | 5,620 | 5,650 | 7,000 | 2,825 |
| 2024-05-08 | 5,750 | 5,810 | 5,520 | 5,650 | 55,500 | 2,825 |
| 2024-05-07 | 5,980 | 6,080 | 5,950 | 6,050 | 9,700 | 3,025 |
| 2024-05-02 | 6,050 | 6,070 | 5,920 | 5,960 | 3,300 | 2,980 |
| 2024-05-01 | 5,870 | 6,100 | 5,820 | 6,010 | 8,500 | 3,005 |
| 2024-04-30 | 5,860 | 5,920 | 5,810 | 5,860 | 4,400 | 2,930 |
| 2024-04-26 | 5,840 | 5,900 | 5,790 | 5,860 | 2,300 | 2,930 |
| 2024-04-25 | 5,800 | 5,910 | 5,760 | 5,860 | 6,200 | 2,930 |
| 2024-04-24 | 5,900 | 5,920 | 5,720 | 5,840 | 7,100 | 2,920 |
| 2024-04-23 | 5,880 | 5,880 | 5,800 | 5,800 | 4,000 | 2,900 |
| 2024-04-22 | 5,860 | 5,860 | 5,680 | 5,800 | 3,200 | 2,900 |
| 2024-04-19 | 5,830 | 5,870 | 5,590 | 5,810 | 11,600 | 2,905 |
| 2024-04-18 | 5,830 | 5,930 | 5,800 | 5,830 | 5,100 | 2,915 |
| 2024-04-17 | 5,860 | 5,890 | 5,720 | 5,880 | 7,900 | 2,940 |
| 2024-04-16 | 6,000 | 6,060 | 5,810 | 5,890 | 6,900 | 2,945 |
| 2024-04-15 | 6,140 | 6,140 | 6,010 | 6,030 | 6,100 | 3,015 |
| 2024-04-12 | 6,100 | 6,210 | 6,040 | 6,140 | 14,800 | 3,070 |
| 2024-04-11 | 5,910 | 6,080 | 5,910 | 6,060 | 4,700 | 3,030 |
| 2024-04-10 | 5,990 | 6,020 | 5,970 | 5,970 | 3,200 | 2,985 |
| 2024-04-09 | 6,010 | 6,070 | 6,010 | 6,050 | 2,800 | 3,025 |
| 2024-04-08 | 6,100 | 6,130 | 6,040 | 6,050 | 4,400 | 3,025 |
| 2024-04-05 | 5,890 | 6,110 | 5,890 | 6,070 | 10,300 | 3,035 |
| 2024-04-04 | 5,840 | 6,000 | 5,840 | 5,990 | 8,900 | 2,995 |
| 2024-04-03 | 5,700 | 5,870 | 5,700 | 5,840 | 10,500 | 2,920 |
| 2024-04-02 | 5,950 | 5,950 | 5,720 | 5,730 | 7,000 | 2,865 |
| 2024-04-01 | 6,010 | 6,040 | 5,820 | 5,890 | 8,400 | 2,945 |
| 2024-03-29 | 5,770 | 6,020 | 5,760 | 6,010 | 10,500 | 3,005 |
| 2024-03-28 | 5,770 | 5,860 | 5,770 | 5,820 | 7,000 | 2,910 |
| 2024-03-27 | 5,970 | 6,010 | 5,870 | 5,880 | 8,100 | 2,940 |
| 2024-03-26 | 5,940 | 6,000 | 5,940 | 5,970 | 3,600 | 2,985 |
| 2024-03-25 | 5,930 | 5,980 | 5,890 | 5,940 | 15,900 | 2,970 |
| 2024-03-22 | 6,090 | 6,090 | 5,960 | 6,030 | 13,300 | 3,015 |
| 2024-03-21 | 6,100 | 6,100 | 5,990 | 6,020 | 9,800 | 3,010 |
| 2024-03-19 | 5,960 | 6,080 | 5,950 | 6,050 | 23,300 | 3,025 |
| 2024-03-18 | 5,780 | 5,920 | 5,700 | 5,860 | 14,900 | 2,930 |
| 2024-03-15 | 5,880 | 5,920 | 5,670 | 5,760 | 19,700 | 2,880 |
| 2024-03-14 | 5,910 | 5,960 | 5,910 | 5,920 | 6,900 | 2,960 |
| 2024-03-13 | 6,000 | 6,010 | 5,870 | 5,990 | 15,000 | 2,995 |
| 2024-03-12 | 5,670 | 5,900 | 5,630 | 5,900 | 18,700 | 2,950 |
| 2024-03-11 | 5,670 | 5,760 | 5,610 | 5,660 | 14,700 | 2,830 |
| 2024-03-08 | 5,830 | 5,930 | 5,800 | 5,870 | 6,900 | 2,935 |
| 2024-03-07 | 5,950 | 5,950 | 5,790 | 5,880 | 5,700 | 2,940 |
| 2024-03-06 | 5,800 | 5,930 | 5,790 | 5,900 | 5,900 | 2,950 |
| 2024-03-05 | 5,930 | 5,950 | 5,840 | 5,880 | 11,100 | 2,940 |
| 2024-03-04 | 6,130 | 6,180 | 5,880 | 5,930 | 28,300 | 2,965 |
| 2024-03-01 | 6,380 | 6,380 | 5,920 | 5,950 | 63,400 | 2,975 |
| 2024-02-29 | 5,570 | 5,620 | 5,570 | 5,580 | 2,200 | 2,790 |
| 2024-02-28 | 5,570 | 5,600 | 5,570 | 5,570 | 2,600 | 2,785 |
| 2024-02-27 | 5,580 | 5,640 | 5,550 | 5,570 | 14,500 | 2,785 |
| 2024-02-26 | 5,790 | 5,790 | 5,510 | 5,580 | 15,600 | 2,790 |
| 2024-02-22 | 5,590 | 5,800 | 5,590 | 5,790 | 18,500 | 2,895 |
| 2024-02-21 | 5,650 | 5,740 | 5,550 | 5,620 | 10,700 | 2,810 |
| 2024-02-20 | 5,560 | 5,680 | 5,440 | 5,650 | 14,400 | 2,825 |
| 2024-02-19 | 5,370 | 5,570 | 5,350 | 5,520 | 24,200 | 2,760 |
| 2024-02-16 | 5,360 | 5,370 | 5,280 | 5,280 | 4,000 | 2,640 |
| 2024-02-15 | 5,370 | 5,380 | 5,290 | 5,290 | 5,700 | 2,645 |
| 2024-02-14 | 5,240 | 5,330 | 5,240 | 5,310 | 3,900 | 2,655 |
| 2024-02-13 | 5,080 | 5,260 | 5,080 | 5,260 | 12,500 | 2,630 |
| 2024-02-09 | 5,170 | 5,200 | 5,090 | 5,140 | 12,700 | 2,570 |
| 2024-02-08 | 5,260 | 5,310 | 5,160 | 5,270 | 5,000 | 2,635 |
| 2024-02-07 | 5,320 | 5,320 | 5,200 | 5,260 | 3,800 | 2,630 |
| 2024-02-06 | 5,390 | 5,390 | 5,320 | 5,360 | 2,400 | 2,680 |
| 2024-02-05 | 5,470 | 5,470 | 5,320 | 5,390 | 7,700 | 2,695 |
| 2024-02-02 | 5,410 | 5,470 | 5,380 | 5,470 | 4,100 | 2,735 |
| 2024-02-01 | 5,390 | 5,420 | 5,330 | 5,390 | 10,900 | 2,695 |
| 2024-01-31 | 5,600 | 5,630 | 5,380 | 5,480 | 30,200 | 2,740 |
| 2024-01-30 | 5,640 | 5,750 | 5,300 | 5,650 | 57,700 | 2,825 |
| 2024-01-29 | 4,910 | 5,060 | 4,905 | 5,050 | 18,300 | 2,525 |
| 2024-01-26 | 4,820 | 4,940 | 4,820 | 4,905 | 19,700 | 2,452.50 |
| 2024-01-25 | 4,750 | 4,815 | 4,740 | 4,815 | 7,400 | 2,407.50 |
| 2024-01-24 | 4,760 | 4,780 | 4,725 | 4,750 | 3,100 | 2,375 |
| 2024-01-23 | 4,700 | 4,755 | 4,690 | 4,720 | 11,100 | 2,360 |
| 2024-01-22 | 4,690 | 4,755 | 4,675 | 4,695 | 5,500 | 2,347.50 |
| 2024-01-19 | 4,645 | 4,655 | 4,620 | 4,645 | 1,900 | 2,322.50 |
| 2024-01-18 | 4,605 | 4,650 | 4,605 | 4,640 | 3,600 | 2,320 |
| 2024-01-17 | 4,640 | 4,645 | 4,615 | 4,615 | 2,900 | 2,307.50 |
| 2024-01-16 | 4,625 | 4,640 | 4,625 | 4,640 | 400 | 2,320 |
| 2024-01-15 | 4,605 | 4,635 | 4,605 | 4,635 | 1,100 | 2,317.50 |
| 2024-01-12 | 4,645 | 4,650 | 4,600 | 4,605 | 1,300 | 2,302.50 |
| 2024-01-11 | 4,670 | 4,670 | 4,620 | 4,645 | 5,200 | 2,322.50 |
| 2024-01-10 | 4,680 | 4,680 | 4,630 | 4,670 | 3,100 | 2,335 |
| 2024-01-09 | 4,700 | 4,700 | 4,635 | 4,700 | 3,700 | 2,350 |
| 2024-01-05 | 4,650 | 4,705 | 4,565 | 4,700 | 6,500 | 2,350 |
| 2024-01-04 | 4,645 | 4,645 | 4,560 | 4,605 | 8,800 | 2,302.50 |
分割・併合履歴 ： [2024-12-27]1株→2株