1888 若築建設(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 | 3,810 | 3,810 | 3,750 | 3,755 | 3,700 | 3,755 |
| 2024-12-27 | 3,800 | 3,815 | 3,760 | 3,785 | 6,800 | 3,785 |
| 2024-12-26 | 3,730 | 3,780 | 3,675 | 3,780 | 8,000 | 3,780 |
| 2024-12-25 | 3,760 | 3,760 | 3,665 | 3,730 | 5,300 | 3,730 |
| 2024-12-24 | 3,750 | 3,755 | 3,705 | 3,740 | 2,500 | 3,740 |
| 2024-12-23 | 3,750 | 3,755 | 3,660 | 3,750 | 9,600 | 3,750 |
| 2024-12-20 | 3,785 | 3,785 | 3,615 | 3,715 | 12,300 | 3,715 |
| 2024-12-19 | 3,775 | 3,795 | 3,725 | 3,750 | 5,600 | 3,750 |
| 2024-12-18 | 3,935 | 3,935 | 3,800 | 3,810 | 6,800 | 3,810 |
| 2024-12-17 | 3,975 | 3,975 | 3,885 | 3,915 | 11,100 | 3,915 |
| 2024-12-16 | 3,915 | 4,055 | 3,915 | 3,955 | 16,800 | 3,955 |
| 2024-12-13 | 3,845 | 3,935 | 3,830 | 3,915 | 17,800 | 3,915 |
| 2024-12-12 | 3,910 | 3,930 | 3,855 | 3,875 | 10,300 | 3,875 |
| 2024-12-11 | 3,850 | 3,915 | 3,785 | 3,895 | 22,300 | 3,895 |
| 2024-12-10 | 3,820 | 3,885 | 3,790 | 3,825 | 16,200 | 3,825 |
| 2024-12-09 | 3,790 | 3,820 | 3,760 | 3,785 | 13,400 | 3,785 |
| 2024-12-06 | 3,675 | 3,765 | 3,660 | 3,745 | 12,500 | 3,745 |
| 2024-12-05 | 3,630 | 3,710 | 3,610 | 3,710 | 18,500 | 3,710 |
| 2024-12-04 | 3,680 | 3,710 | 3,630 | 3,630 | 13,200 | 3,630 |
| 2024-12-03 | 3,635 | 3,705 | 3,635 | 3,680 | 18,900 | 3,680 |
| 2024-12-02 | 3,650 | 3,690 | 3,595 | 3,640 | 17,200 | 3,640 |
| 2024-11-29 | 3,680 | 3,710 | 3,615 | 3,615 | 7,200 | 3,615 |
| 2024-11-28 | 3,665 | 3,715 | 3,655 | 3,680 | 7,500 | 3,680 |
| 2024-11-27 | 3,660 | 3,705 | 3,600 | 3,665 | 11,200 | 3,665 |
| 2024-11-26 | 3,665 | 3,720 | 3,640 | 3,675 | 5,600 | 3,675 |
| 2024-11-25 | 3,645 | 3,715 | 3,630 | 3,665 | 23,700 | 3,665 |
| 2024-11-22 | 3,570 | 3,620 | 3,535 | 3,600 | 15,600 | 3,600 |
| 2024-11-21 | 3,570 | 3,580 | 3,540 | 3,565 | 3,700 | 3,565 |
| 2024-11-20 | 3,555 | 3,585 | 3,555 | 3,570 | 2,200 | 3,570 |
| 2024-11-19 | 3,555 | 3,610 | 3,555 | 3,585 | 6,200 | 3,585 |
| 2024-11-18 | 3,510 | 3,585 | 3,485 | 3,570 | 11,000 | 3,570 |
| 2024-11-15 | 3,550 | 3,550 | 3,520 | 3,535 | 3,100 | 3,535 |
| 2024-11-14 | 3,585 | 3,620 | 3,545 | 3,550 | 6,700 | 3,550 |
| 2024-11-13 | 3,495 | 3,620 | 3,495 | 3,595 | 13,300 | 3,595 |
| 2024-11-12 | 3,530 | 3,565 | 3,450 | 3,515 | 17,800 | 3,515 |
| 2024-11-11 | 3,595 | 3,610 | 3,520 | 3,560 | 9,600 | 3,560 |
| 2024-11-08 | 3,695 | 3,700 | 3,620 | 3,640 | 3,000 | 3,640 |
| 2024-11-07 | 3,615 | 3,695 | 3,590 | 3,685 | 7,600 | 3,685 |
| 2024-11-06 | 3,535 | 3,610 | 3,500 | 3,575 | 7,100 | 3,575 |
| 2024-11-05 | 3,565 | 3,635 | 3,505 | 3,600 | 8,300 | 3,600 |
| 2024-11-01 | 3,535 | 3,570 | 3,515 | 3,565 | 10,100 | 3,565 |
| 2024-10-31 | 3,475 | 3,585 | 3,470 | 3,575 | 13,100 | 3,575 |
| 2024-10-30 | 3,515 | 3,515 | 3,425 | 3,490 | 118,100 | 3,490 |
| 2024-10-29 | 3,515 | 3,530 | 3,480 | 3,515 | 15,000 | 3,515 |
| 2024-10-28 | 3,485 | 3,525 | 3,440 | 3,520 | 17,900 | 3,520 |
| 2024-10-25 | 3,415 | 3,475 | 3,405 | 3,435 | 20,400 | 3,435 |
| 2024-10-24 | 3,405 | 3,490 | 3,385 | 3,440 | 25,500 | 3,440 |
| 2024-10-23 | 3,440 | 3,465 | 3,395 | 3,415 | 14,800 | 3,415 |
| 2024-10-22 | 3,480 | 3,510 | 3,415 | 3,435 | 16,700 | 3,435 |
| 2024-10-21 | 3,525 | 3,545 | 3,490 | 3,505 | 8,300 | 3,505 |
| 2024-10-18 | 3,570 | 3,570 | 3,520 | 3,535 | 7,200 | 3,535 |
| 2024-10-17 | 3,615 | 3,630 | 3,550 | 3,580 | 8,800 | 3,580 |
| 2024-10-16 | 3,520 | 3,650 | 3,520 | 3,615 | 17,300 | 3,615 |
| 2024-10-15 | 3,535 | 3,605 | 3,515 | 3,580 | 14,600 | 3,580 |
| 2024-10-11 | 3,530 | 3,550 | 3,525 | 3,530 | 9,000 | 3,530 |
| 2024-10-10 | 3,495 | 3,555 | 3,480 | 3,545 | 10,700 | 3,545 |
| 2024-10-09 | 3,580 | 3,580 | 3,480 | 3,540 | 16,600 | 3,540 |
| 2024-10-08 | 3,590 | 3,660 | 3,520 | 3,520 | 14,600 | 3,520 |
| 2024-10-07 | 3,665 | 3,665 | 3,615 | 3,615 | 11,200 | 3,615 |
| 2024-10-04 | 3,550 | 3,670 | 3,550 | 3,620 | 23,000 | 3,620 |
| 2024-10-03 | 3,620 | 3,620 | 3,515 | 3,550 | 10,700 | 3,550 |
| 2024-10-02 | 3,535 | 3,615 | 3,515 | 3,530 | 13,100 | 3,530 |
| 2024-10-01 | 3,445 | 3,570 | 3,445 | 3,535 | 21,400 | 3,535 |
| 2024-09-30 | 3,500 | 3,550 | 3,395 | 3,435 | 16,800 | 3,435 |
| 2024-09-27 | 3,615 | 3,665 | 3,560 | 3,635 | 19,600 | 3,635 |
| 2024-09-26 | 3,535 | 3,610 | 3,535 | 3,610 | 19,500 | 3,610 |
| 2024-09-25 | 3,455 | 3,535 | 3,400 | 3,535 | 16,800 | 3,535 |
| 2024-09-24 | 3,465 | 3,570 | 3,400 | 3,445 | 42,100 | 3,445 |
| 2024-09-20 | 3,365 | 3,460 | 3,365 | 3,430 | 20,500 | 3,430 |
| 2024-09-19 | 3,390 | 3,420 | 3,345 | 3,360 | 10,900 | 3,360 |
| 2024-09-18 | 3,260 | 3,355 | 3,250 | 3,355 | 15,200 | 3,355 |
| 2024-09-17 | 3,280 | 3,320 | 3,215 | 3,255 | 20,300 | 3,255 |
| 2024-09-13 | 3,255 | 3,370 | 3,215 | 3,315 | 30,100 | 3,315 |
| 2024-09-12 | 3,300 | 3,305 | 3,230 | 3,265 | 33,100 | 3,265 |
| 2024-09-11 | 3,260 | 3,285 | 3,215 | 3,245 | 30,000 | 3,245 |
| 2024-09-10 | 3,295 | 3,400 | 3,295 | 3,305 | 25,500 | 3,305 |
| 2024-09-09 | 3,220 | 3,370 | 3,215 | 3,310 | 33,600 | 3,310 |
| 2024-09-06 | 3,325 | 3,325 | 3,230 | 3,290 | 25,300 | 3,290 |
| 2024-09-05 | 3,350 | 3,420 | 3,315 | 3,325 | 29,700 | 3,325 |
| 2024-09-04 | 3,510 | 3,520 | 3,365 | 3,365 | 25,000 | 3,365 |
| 2024-09-03 | 3,655 | 3,700 | 3,580 | 3,580 | 20,400 | 3,580 |
| 2024-09-02 | 3,745 | 3,745 | 3,615 | 3,655 | 10,900 | 3,655 |
| 2024-08-30 | 3,730 | 3,815 | 3,705 | 3,705 | 19,300 | 3,705 |
| 2024-08-29 | 3,820 | 3,835 | 3,700 | 3,730 | 26,300 | 3,730 |
| 2024-08-28 | 3,845 | 3,865 | 3,740 | 3,820 | 27,900 | 3,820 |
| 2024-08-27 | 3,730 | 3,835 | 3,725 | 3,830 | 22,700 | 3,830 |
| 2024-08-26 | 3,730 | 3,770 | 3,700 | 3,725 | 17,200 | 3,725 |
| 2024-08-23 | 3,625 | 3,710 | 3,620 | 3,690 | 11,100 | 3,690 |
| 2024-08-22 | 3,700 | 3,750 | 3,620 | 3,640 | 10,300 | 3,640 |
| 2024-08-21 | 3,545 | 3,705 | 3,520 | 3,665 | 33,800 | 3,665 |
| 2024-08-20 | 3,445 | 3,595 | 3,435 | 3,560 | 33,900 | 3,560 |
| 2024-08-19 | 3,440 | 3,490 | 3,395 | 3,410 | 28,100 | 3,410 |
| 2024-08-16 | 3,360 | 3,465 | 3,360 | 3,445 | 16,300 | 3,445 |
| 2024-08-15 | 3,410 | 3,410 | 3,295 | 3,355 | 16,000 | 3,355 |
| 2024-08-14 | 3,500 | 3,500 | 3,325 | 3,410 | 45,800 | 3,410 |
| 2024-08-13 | 3,490 | 3,535 | 3,415 | 3,460 | 50,200 | 3,460 |
| 2024-08-09 | 3,320 | 3,435 | 3,260 | 3,425 | 59,900 | 3,425 |
| 2024-08-08 | 3,180 | 3,245 | 3,080 | 3,135 | 20,300 | 3,135 |
| 2024-08-07 | 3,100 | 3,280 | 3,100 | 3,180 | 17,200 | 3,180 |
| 2024-08-06 | 3,085 | 3,235 | 3,030 | 3,170 | 37,100 | 3,170 |
| 2024-08-05 | 3,030 | 3,205 | 2,917 | 3,075 | 104,000 | 3,075 |
| 2024-08-02 | 3,245 | 3,300 | 3,115 | 3,240 | 74,700 | 3,240 |
| 2024-08-01 | 3,385 | 3,385 | 3,295 | 3,315 | 21,700 | 3,315 |
| 2024-07-31 | 3,300 | 3,420 | 3,300 | 3,400 | 16,700 | 3,400 |
| 2024-07-30 | 3,305 | 3,345 | 3,275 | 3,300 | 16,300 | 3,300 |
| 2024-07-29 | 3,250 | 3,320 | 3,230 | 3,290 | 16,500 | 3,290 |
| 2024-07-26 | 3,140 | 3,275 | 3,140 | 3,220 | 24,000 | 3,220 |
| 2024-07-25 | 3,175 | 3,195 | 3,135 | 3,135 | 14,500 | 3,135 |
| 2024-07-24 | 3,220 | 3,245 | 3,190 | 3,190 | 14,800 | 3,190 |
| 2024-07-23 | 3,190 | 3,245 | 3,180 | 3,220 | 11,200 | 3,220 |
| 2024-07-22 | 3,310 | 3,310 | 3,170 | 3,170 | 13,600 | 3,170 |
| 2024-07-19 | 3,350 | 3,355 | 3,280 | 3,295 | 9,100 | 3,295 |
| 2024-07-18 | 3,315 | 3,365 | 3,270 | 3,320 | 16,500 | 3,320 |
| 2024-07-17 | 3,350 | 3,400 | 3,300 | 3,320 | 17,400 | 3,320 |
| 2024-07-16 | 3,310 | 3,445 | 3,310 | 3,350 | 27,100 | 3,350 |
| 2024-07-12 | 3,280 | 3,330 | 3,280 | 3,310 | 9,500 | 3,310 |
| 2024-07-11 | 3,250 | 3,300 | 3,250 | 3,285 | 11,900 | 3,285 |
| 2024-07-10 | 3,265 | 3,290 | 3,220 | 3,240 | 13,200 | 3,240 |
| 2024-07-09 | 3,265 | 3,295 | 3,245 | 3,265 | 10,200 | 3,265 |
| 2024-07-08 | 3,340 | 3,385 | 3,245 | 3,265 | 29,000 | 3,265 |
| 2024-07-05 | 3,350 | 3,350 | 3,285 | 3,340 | 16,500 | 3,340 |
| 2024-07-04 | 3,345 | 3,360 | 3,310 | 3,345 | 19,200 | 3,345 |
| 2024-07-03 | 3,340 | 3,405 | 3,335 | 3,345 | 15,000 | 3,345 |
| 2024-07-02 | 3,360 | 3,370 | 3,325 | 3,340 | 12,800 | 3,340 |
| 2024-07-01 | 3,395 | 3,435 | 3,295 | 3,345 | 14,800 | 3,345 |
| 2024-06-28 | 3,485 | 3,485 | 3,375 | 3,395 | 9,100 | 3,395 |
| 2024-06-27 | 3,490 | 3,535 | 3,455 | 3,460 | 10,400 | 3,460 |
| 2024-06-26 | 3,460 | 3,540 | 3,460 | 3,520 | 15,400 | 3,520 |
| 2024-06-25 | 3,425 | 3,500 | 3,385 | 3,495 | 16,500 | 3,495 |
| 2024-06-24 | 3,425 | 3,460 | 3,360 | 3,380 | 15,600 | 3,380 |
| 2024-06-21 | 3,490 | 3,535 | 3,400 | 3,400 | 37,200 | 3,400 |
| 2024-06-20 | 3,465 | 3,500 | 3,370 | 3,470 | 20,600 | 3,470 |
| 2024-06-19 | 3,410 | 3,480 | 3,375 | 3,480 | 20,000 | 3,480 |
| 2024-06-18 | 3,500 | 3,520 | 3,335 | 3,370 | 18,000 | 3,370 |
| 2024-06-17 | 3,575 | 3,575 | 3,440 | 3,475 | 19,600 | 3,475 |
| 2024-06-14 | 3,520 | 3,605 | 3,520 | 3,590 | 16,400 | 3,590 |
| 2024-06-13 | 3,530 | 3,530 | 3,475 | 3,510 | 11,400 | 3,510 |
| 2024-06-12 | 3,450 | 3,545 | 3,445 | 3,470 | 19,700 | 3,470 |
| 2024-06-11 | 3,440 | 3,470 | 3,405 | 3,435 | 8,900 | 3,435 |
| 2024-06-10 | 3,350 | 3,430 | 3,350 | 3,425 | 6,500 | 3,425 |
| 2024-06-07 | 3,430 | 3,455 | 3,340 | 3,350 | 7,400 | 3,350 |
| 2024-06-06 | 3,440 | 3,480 | 3,430 | 3,460 | 7,400 | 3,460 |
| 2024-06-05 | 3,455 | 3,455 | 3,415 | 3,430 | 3,900 | 3,430 |
| 2024-06-04 | 3,385 | 3,520 | 3,385 | 3,470 | 19,600 | 3,470 |
| 2024-06-03 | 3,530 | 3,530 | 3,390 | 3,410 | 6,900 | 3,410 |
| 2024-05-31 | 3,470 | 3,540 | 3,470 | 3,495 | 10,900 | 3,495 |
| 2024-05-30 | 3,430 | 3,470 | 3,370 | 3,470 | 10,200 | 3,470 |
| 2024-05-29 | 3,495 | 3,495 | 3,425 | 3,435 | 6,900 | 3,435 |
| 2024-05-28 | 3,465 | 3,535 | 3,465 | 3,485 | 12,100 | 3,485 |
| 2024-05-27 | 3,420 | 3,540 | 3,410 | 3,465 | 27,400 | 3,465 |
| 2024-05-24 | 3,300 | 3,385 | 3,300 | 3,350 | 10,200 | 3,350 |
| 2024-05-23 | 3,355 | 3,355 | 3,295 | 3,340 | 12,300 | 3,340 |
| 2024-05-22 | 3,400 | 3,400 | 3,350 | 3,350 | 5,800 | 3,350 |
| 2024-05-21 | 3,340 | 3,415 | 3,340 | 3,385 | 13,200 | 3,385 |
| 2024-05-20 | 3,245 | 3,385 | 3,245 | 3,325 | 12,600 | 3,325 |
| 2024-05-17 | 3,235 | 3,270 | 3,160 | 3,245 | 18,100 | 3,245 |
| 2024-05-16 | 3,190 | 3,290 | 3,190 | 3,235 | 17,900 | 3,235 |
| 2024-05-15 | 3,180 | 3,225 | 3,080 | 3,190 | 37,600 | 3,190 |
| 2024-05-14 | 3,375 | 3,375 | 3,220 | 3,270 | 30,600 | 3,270 |
| 2024-05-13 | 3,375 | 3,380 | 3,350 | 3,350 | 3,200 | 3,350 |
| 2024-05-10 | 3,355 | 3,415 | 3,340 | 3,375 | 5,200 | 3,375 |
| 2024-05-09 | 3,325 | 3,380 | 3,325 | 3,355 | 8,700 | 3,355 |
| 2024-05-08 | 3,365 | 3,405 | 3,320 | 3,325 | 10,900 | 3,325 |
| 2024-05-07 | 3,430 | 3,430 | 3,365 | 3,365 | 3,700 | 3,365 |
| 2024-05-02 | 3,430 | 3,435 | 3,390 | 3,405 | 4,200 | 3,405 |
| 2024-05-01 | 3,470 | 3,485 | 3,385 | 3,405 | 8,600 | 3,405 |
| 2024-04-30 | 3,405 | 3,470 | 3,365 | 3,470 | 19,800 | 3,470 |
| 2024-04-26 | 3,260 | 3,420 | 3,260 | 3,390 | 33,100 | 3,390 |
| 2024-04-25 | 3,405 | 3,405 | 3,260 | 3,260 | 9,000 | 3,260 |
| 2024-04-24 | 3,380 | 3,405 | 3,370 | 3,385 | 7,800 | 3,385 |
| 2024-04-23 | 3,355 | 3,375 | 3,300 | 3,330 | 4,700 | 3,330 |
| 2024-04-22 | 3,330 | 3,375 | 3,305 | 3,345 | 15,100 | 3,345 |
| 2024-04-19 | 3,355 | 3,355 | 3,270 | 3,285 | 22,800 | 3,285 |
| 2024-04-18 | 3,395 | 3,430 | 3,365 | 3,365 | 9,100 | 3,365 |
| 2024-04-17 | 3,495 | 3,495 | 3,415 | 3,415 | 8,600 | 3,415 |
| 2024-04-16 | 3,615 | 3,615 | 3,470 | 3,495 | 17,300 | 3,495 |
| 2024-04-15 | 3,625 | 3,675 | 3,615 | 3,625 | 5,500 | 3,625 |
| 2024-04-12 | 3,750 | 3,750 | 3,660 | 3,675 | 12,000 | 3,675 |
| 2024-04-11 | 3,665 | 3,720 | 3,660 | 3,705 | 13,400 | 3,705 |
| 2024-04-10 | 3,655 | 3,695 | 3,590 | 3,690 | 26,000 | 3,690 |
| 2024-04-09 | 3,595 | 3,665 | 3,595 | 3,655 | 7,700 | 3,655 |
| 2024-04-08 | 3,620 | 3,630 | 3,585 | 3,610 | 11,400 | 3,610 |
| 2024-04-05 | 3,620 | 3,685 | 3,550 | 3,610 | 19,100 | 3,610 |
| 2024-04-04 | 3,645 | 3,720 | 3,610 | 3,675 | 25,200 | 3,675 |
| 2024-04-03 | 3,505 | 3,635 | 3,505 | 3,625 | 28,700 | 3,625 |
| 2024-04-02 | 3,535 | 3,625 | 3,485 | 3,505 | 30,300 | 3,505 |
| 2024-04-01 | 3,610 | 3,630 | 3,550 | 3,555 | 15,900 | 3,555 |
| 2024-03-29 | 3,620 | 3,690 | 3,605 | 3,605 | 21,600 | 3,605 |
| 2024-03-28 | 3,770 | 3,770 | 3,600 | 3,620 | 26,000 | 3,620 |
| 2024-03-27 | 3,765 | 3,880 | 3,765 | 3,850 | 42,700 | 3,850 |
| 2024-03-26 | 3,695 | 3,770 | 3,695 | 3,765 | 23,400 | 3,765 |
| 2024-03-25 | 3,740 | 3,760 | 3,650 | 3,665 | 24,900 | 3,665 |
| 2024-03-22 | 3,655 | 3,725 | 3,655 | 3,680 | 14,200 | 3,680 |
| 2024-03-21 | 3,620 | 3,680 | 3,620 | 3,655 | 11,300 | 3,655 |
| 2024-03-19 | 3,600 | 3,635 | 3,565 | 3,590 | 9,800 | 3,590 |
| 2024-03-18 | 3,635 | 3,680 | 3,555 | 3,605 | 22,300 | 3,605 |
| 2024-03-15 | 3,770 | 3,790 | 3,610 | 3,620 | 44,000 | 3,620 |
| 2024-03-14 | 3,570 | 3,770 | 3,570 | 3,770 | 68,800 | 3,770 |
| 2024-03-13 | 3,500 | 3,680 | 3,485 | 3,545 | 74,800 | 3,545 |
| 2024-03-12 | 3,455 | 3,520 | 3,375 | 3,490 | 134,100 | 3,490 |
| 2024-03-11 | 3,295 | 3,295 | 3,210 | 3,250 | 13,700 | 3,250 |
| 2024-03-08 | 3,290 | 3,370 | 3,290 | 3,335 | 23,500 | 3,335 |
| 2024-03-07 | 3,375 | 3,410 | 3,260 | 3,290 | 28,700 | 3,290 |
| 2024-03-06 | 3,310 | 3,370 | 3,295 | 3,350 | 14,600 | 3,350 |
| 2024-03-05 | 3,245 | 3,340 | 3,225 | 3,315 | 18,600 | 3,315 |
| 2024-03-04 | 3,245 | 3,260 | 3,215 | 3,255 | 13,900 | 3,255 |
| 2024-03-01 | 3,235 | 3,275 | 3,200 | 3,255 | 14,900 | 3,255 |
| 2024-02-29 | 3,215 | 3,290 | 3,215 | 3,245 | 10,800 | 3,245 |
| 2024-02-28 | 3,275 | 3,310 | 3,240 | 3,240 | 10,900 | 3,240 |
| 2024-02-27 | 3,295 | 3,315 | 3,240 | 3,275 | 13,200 | 3,275 |
| 2024-02-26 | 3,290 | 3,350 | 3,235 | 3,270 | 18,500 | 3,270 |
| 2024-02-22 | 3,180 | 3,280 | 3,165 | 3,280 | 39,000 | 3,280 |
| 2024-02-21 | 3,140 | 3,180 | 3,130 | 3,155 | 9,000 | 3,155 |
| 2024-02-20 | 3,140 | 3,175 | 3,110 | 3,140 | 20,400 | 3,140 |
| 2024-02-19 | 3,100 | 3,145 | 3,075 | 3,140 | 15,500 | 3,140 |
| 2024-02-16 | 3,030 | 3,085 | 3,015 | 3,085 | 18,100 | 3,085 |
| 2024-02-15 | 3,070 | 3,070 | 2,978 | 3,010 | 24,300 | 3,010 |
| 2024-02-14 | 3,165 | 3,180 | 3,070 | 3,090 | 24,500 | 3,090 |
| 2024-02-13 | 3,285 | 3,295 | 3,140 | 3,215 | 31,800 | 3,215 |
| 2024-02-09 | 3,095 | 3,270 | 3,095 | 3,250 | 65,800 | 3,250 |
| 2024-02-08 | 3,125 | 3,125 | 3,010 | 3,065 | 38,200 | 3,065 |
| 2024-02-07 | 3,035 | 3,100 | 3,035 | 3,075 | 11,000 | 3,075 |
| 2024-02-06 | 3,070 | 3,075 | 3,050 | 3,055 | 11,000 | 3,055 |
| 2024-02-05 | 3,070 | 3,080 | 3,050 | 3,070 | 11,300 | 3,070 |
| 2024-02-02 | 3,065 | 3,070 | 3,035 | 3,050 | 8,000 | 3,050 |
| 2024-02-01 | 3,080 | 3,080 | 3,040 | 3,065 | 7,900 | 3,065 |
| 2024-01-31 | 3,015 | 3,085 | 3,015 | 3,080 | 12,700 | 3,080 |
| 2024-01-30 | 3,065 | 3,065 | 3,025 | 3,030 | 11,300 | 3,030 |
| 2024-01-29 | 3,040 | 3,065 | 3,030 | 3,065 | 10,500 | 3,065 |
| 2024-01-26 | 3,010 | 3,050 | 3,000 | 3,020 | 13,000 | 3,020 |
| 2024-01-25 | 2,998 | 3,055 | 2,998 | 3,050 | 10,800 | 3,050 |
| 2024-01-24 | 3,040 | 3,040 | 2,986 | 3,015 | 15,200 | 3,015 |
| 2024-01-23 | 3,115 | 3,115 | 3,030 | 3,030 | 10,700 | 3,030 |
| 2024-01-22 | 3,025 | 3,100 | 3,025 | 3,090 | 14,600 | 3,090 |
| 2024-01-19 | 3,020 | 3,045 | 3,005 | 3,020 | 11,500 | 3,020 |
| 2024-01-18 | 3,080 | 3,080 | 3,010 | 3,010 | 7,600 | 3,010 |
| 2024-01-17 | 3,075 | 3,115 | 3,035 | 3,050 | 19,200 | 3,050 |
| 2024-01-16 | 3,145 | 3,145 | 3,070 | 3,085 | 14,900 | 3,085 |
| 2024-01-15 | 3,075 | 3,160 | 3,075 | 3,160 | 15,500 | 3,160 |
| 2024-01-12 | 3,110 | 3,115 | 3,060 | 3,075 | 11,500 | 3,075 |
| 2024-01-11 | 3,110 | 3,115 | 3,060 | 3,080 | 16,800 | 3,080 |
| 2024-01-10 | 3,080 | 3,115 | 3,055 | 3,095 | 15,100 | 3,095 |
| 2024-01-09 | 3,100 | 3,115 | 3,060 | 3,080 | 15,900 | 3,080 |
| 2024-01-05 | 3,080 | 3,140 | 3,035 | 3,100 | 31,200 | 3,100 |
| 2024-01-04 | 3,150 | 3,180 | 3,040 | 3,085 | 62,000 | 3,085 |
分割・併合履歴 ： [2017-09-27]1株→0.1株