2154 (株)オープンアップグループ 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 | 1,807 | 1,811 | 1,789 | 1,792 | 171,700 | 1,792 |
| 2024-12-27 | 1,768 | 1,799 | 1,763 | 1,799 | 152,100 | 1,799 |
| 2024-12-26 | 1,795 | 1,804 | 1,787 | 1,787 | 205,000 | 1,787 |
| 2024-12-25 | 1,800 | 1,800 | 1,779 | 1,794 | 91,600 | 1,794 |
| 2024-12-24 | 1,809 | 1,815 | 1,793 | 1,793 | 137,100 | 1,793 |
| 2024-12-23 | 1,800 | 1,815 | 1,787 | 1,815 | 100,700 | 1,815 |
| 2024-12-20 | 1,809 | 1,814 | 1,793 | 1,794 | 191,200 | 1,794 |
| 2024-12-19 | 1,732 | 1,809 | 1,731 | 1,802 | 201,000 | 1,802 |
| 2024-12-18 | 1,769 | 1,775 | 1,747 | 1,750 | 162,900 | 1,750 |
| 2024-12-17 | 1,810 | 1,810 | 1,767 | 1,782 | 150,900 | 1,782 |
| 2024-12-16 | 1,790 | 1,811 | 1,788 | 1,799 | 154,100 | 1,799 |
| 2024-12-13 | 1,735 | 1,802 | 1,729 | 1,780 | 288,000 | 1,780 |
| 2024-12-12 | 1,766 | 1,785 | 1,757 | 1,763 | 319,300 | 1,763 |
| 2024-12-11 | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 | 1,744 |
| 2024-12-10 | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 | 1,838 |
| 2024-12-09 | 1,831 | 1,870 | 1,822 | 1,869 | 249,400 | 1,869 |
| 2024-12-06 | 1,805 | 1,835 | 1,794 | 1,826 | 187,500 | 1,826 |
| 2024-12-05 | 1,814 | 1,820 | 1,796 | 1,808 | 119,800 | 1,808 |
| 2024-12-04 | 1,826 | 1,834 | 1,808 | 1,809 | 136,200 | 1,809 |
| 2024-12-03 | 1,820 | 1,840 | 1,812 | 1,830 | 173,500 | 1,830 |
| 2024-12-02 | 1,810 | 1,814 | 1,792 | 1,811 | 148,400 | 1,811 |
| 2024-11-29 | 1,820 | 1,832 | 1,813 | 1,813 | 110,600 | 1,813 |
| 2024-11-28 | 1,810 | 1,827 | 1,804 | 1,821 | 124,700 | 1,821 |
| 2024-11-27 | 1,790 | 1,812 | 1,770 | 1,806 | 221,300 | 1,806 |
| 2024-11-26 | 1,832 | 1,836 | 1,792 | 1,799 | 244,700 | 1,799 |
| 2024-11-25 | 1,850 | 1,859 | 1,831 | 1,838 | 218,200 | 1,838 |
| 2024-11-22 | 1,845 | 1,863 | 1,812 | 1,834 | 244,500 | 1,834 |
| 2024-11-21 | 1,801 | 1,851 | 1,796 | 1,845 | 226,000 | 1,845 |
| 2024-11-20 | 1,783 | 1,809 | 1,771 | 1,805 | 177,800 | 1,805 |
| 2024-11-19 | 1,796 | 1,817 | 1,789 | 1,795 | 170,500 | 1,795 |
| 2024-11-18 | 1,815 | 1,828 | 1,798 | 1,798 | 221,300 | 1,798 |
| 2024-11-15 | 1,840 | 1,857 | 1,820 | 1,839 | 132,500 | 1,839 |
| 2024-11-14 | 1,882 | 1,883 | 1,839 | 1,844 | 334,700 | 1,844 |
| 2024-11-13 | 1,887 | 1,922 | 1,882 | 1,905 | 165,700 | 1,905 |
| 2024-11-12 | 1,908 | 1,925 | 1,884 | 1,896 | 243,500 | 1,896 |
| 2024-11-11 | 1,917 | 1,934 | 1,878 | 1,902 | 207,500 | 1,902 |
| 2024-11-08 | 1,980 | 1,993 | 1,930 | 1,943 | 269,600 | 1,943 |
| 2024-11-07 | 1,985 | 2,025 | 1,980 | 1,983 | 170,500 | 1,983 |
| 2024-11-06 | 1,955 | 2,020 | 1,955 | 1,986 | 112,100 | 1,986 |
| 2024-11-05 | 2,000 | 2,009 | 1,951 | 1,959 | 153,800 | 1,959 |
| 2024-11-01 | 2,001 | 2,030 | 1,982 | 1,988 | 130,300 | 1,988 |
| 2024-10-31 | 2,023 | 2,049 | 2,010 | 2,029 | 180,900 | 2,029 |
| 2024-10-30 | 2,000 | 2,034 | 1,983 | 2,015 | 322,200 | 2,015 |
| 2024-10-29 | 1,965 | 1,993 | 1,957 | 1,989 | 146,300 | 1,989 |
| 2024-10-28 | 1,954 | 1,975 | 1,946 | 1,965 | 139,700 | 1,965 |
| 2024-10-25 | 1,955 | 1,958 | 1,926 | 1,937 | 135,500 | 1,937 |
| 2024-10-24 | 1,933 | 1,950 | 1,922 | 1,944 | 152,900 | 1,944 |
| 2024-10-23 | 1,939 | 1,973 | 1,932 | 1,948 | 128,700 | 1,948 |
| 2024-10-22 | 1,963 | 1,963 | 1,923 | 1,935 | 146,600 | 1,935 |
| 2024-10-21 | 1,975 | 1,982 | 1,959 | 1,970 | 148,900 | 1,970 |
| 2024-10-18 | 2,012 | 2,014 | 1,980 | 1,987 | 89,900 | 1,987 |
| 2024-10-17 | 2,024 | 2,036 | 2,005 | 2,005 | 69,500 | 2,005 |
| 2024-10-16 | 2,034 | 2,071 | 2,022 | 2,024 | 101,900 | 2,024 |
| 2024-10-15 | 2,027 | 2,075 | 2,012 | 2,063 | 150,500 | 2,063 |
| 2024-10-11 | 1,998 | 2,023 | 1,998 | 2,012 | 97,200 | 2,012 |
| 2024-10-10 | 2,019 | 2,021 | 1,987 | 2,005 | 96,500 | 2,005 |
| 2024-10-09 | 2,010 | 2,032 | 2,003 | 2,015 | 90,500 | 2,015 |
| 2024-10-08 | 1,981 | 2,005 | 1,973 | 1,997 | 109,700 | 1,997 |
| 2024-10-07 | 2,047 | 2,047 | 2,006 | 2,007 | 138,300 | 2,007 |
| 2024-10-04 | 1,997 | 2,032 | 1,997 | 2,009 | 128,100 | 2,009 |
| 2024-10-03 | 2,014 | 2,023 | 1,981 | 1,994 | 208,700 | 1,994 |
| 2024-10-02 | 2,008 | 2,023 | 1,967 | 1,974 | 316,400 | 1,974 |
| 2024-10-01 | 2,068 | 2,068 | 2,029 | 2,030 | 191,600 | 2,030 |
| 2024-09-30 | 2,030 | 2,060 | 2,023 | 2,044 | 255,300 | 2,044 |
| 2024-09-27 | 2,143 | 2,155 | 2,108 | 2,121 | 142,300 | 2,121 |
| 2024-09-26 | 2,128 | 2,151 | 2,102 | 2,149 | 227,800 | 2,149 |
| 2024-09-25 | 2,077 | 2,110 | 2,060 | 2,101 | 177,200 | 2,101 |
| 2024-09-24 | 2,111 | 2,126 | 2,071 | 2,089 | 193,300 | 2,089 |
| 2024-09-20 | 2,169 | 2,185 | 2,127 | 2,133 | 324,300 | 2,133 |
| 2024-09-19 | 2,099 | 2,145 | 2,095 | 2,137 | 223,800 | 2,137 |
| 2024-09-18 | 2,072 | 2,087 | 2,052 | 2,075 | 97,000 | 2,075 |
| 2024-09-17 | 2,074 | 2,091 | 2,026 | 2,062 | 169,400 | 2,062 |
| 2024-09-13 | 2,068 | 2,080 | 2,050 | 2,064 | 159,700 | 2,064 |
| 2024-09-12 | 2,092 | 2,112 | 2,075 | 2,089 | 138,200 | 2,089 |
| 2024-09-11 | 2,042 | 2,070 | 2,023 | 2,038 | 151,800 | 2,038 |
| 2024-09-10 | 2,042 | 2,069 | 2,036 | 2,037 | 122,300 | 2,037 |
| 2024-09-09 | 1,967 | 2,039 | 1,965 | 2,028 | 150,400 | 2,028 |
| 2024-09-06 | 2,034 | 2,043 | 1,996 | 2,011 | 168,900 | 2,011 |
| 2024-09-05 | 1,980 | 2,049 | 1,979 | 2,021 | 187,300 | 2,021 |
| 2024-09-04 | 1,948 | 2,030 | 1,942 | 2,015 | 232,900 | 2,015 |
| 2024-09-03 | 1,972 | 1,991 | 1,953 | 1,988 | 180,100 | 1,988 |
| 2024-09-02 | 2,015 | 2,016 | 1,959 | 1,981 | 210,600 | 1,981 |
| 2024-08-30 | 1,934 | 1,974 | 1,934 | 1,960 | 147,100 | 1,960 |
| 2024-08-29 | 1,937 | 1,955 | 1,922 | 1,923 | 101,700 | 1,923 |
| 2024-08-28 | 1,909 | 1,940 | 1,887 | 1,921 | 108,600 | 1,921 |
| 2024-08-27 | 1,930 | 1,944 | 1,915 | 1,924 | 86,800 | 1,924 |
| 2024-08-26 | 1,915 | 1,938 | 1,910 | 1,918 | 91,000 | 1,918 |
| 2024-08-23 | 1,918 | 1,945 | 1,912 | 1,913 | 78,100 | 1,913 |
| 2024-08-22 | 1,915 | 1,935 | 1,876 | 1,898 | 105,800 | 1,898 |
| 2024-08-21 | 1,830 | 1,901 | 1,814 | 1,898 | 237,700 | 1,898 |
| 2024-08-20 | 1,854 | 1,893 | 1,854 | 1,868 | 122,100 | 1,868 |
| 2024-08-19 | 1,876 | 1,894 | 1,829 | 1,831 | 166,600 | 1,831 |
| 2024-08-16 | 1,846 | 1,897 | 1,823 | 1,890 | 285,600 | 1,890 |
| 2024-08-15 | 1,892 | 1,892 | 1,823 | 1,823 | 154,600 | 1,823 |
| 2024-08-14 | 1,886 | 1,913 | 1,840 | 1,892 | 180,600 | 1,892 |
| 2024-08-13 | 1,881 | 1,907 | 1,780 | 1,907 | 505,200 | 1,907 |
| 2024-08-09 | 1,880 | 1,913 | 1,856 | 1,889 | 311,500 | 1,889 |
| 2024-08-08 | 1,774 | 1,889 | 1,770 | 1,840 | 198,900 | 1,840 |
| 2024-08-07 | 1,757 | 1,870 | 1,745 | 1,829 | 259,000 | 1,829 |
| 2024-08-06 | 1,726 | 1,860 | 1,726 | 1,837 | 246,900 | 1,837 |
| 2024-08-05 | 1,647 | 1,770 | 1,588 | 1,606 | 331,200 | 1,606 |
| 2024-08-02 | 2,019 | 2,019 | 1,966 | 1,967 | 192,800 | 1,967 |
| 2024-08-01 | 2,113 | 2,126 | 2,056 | 2,061 | 141,300 | 2,061 |
| 2024-07-31 | 2,113 | 2,185 | 2,078 | 2,176 | 182,000 | 2,176 |
| 2024-07-30 | 2,145 | 2,169 | 2,121 | 2,152 | 110,700 | 2,152 |
| 2024-07-29 | 2,133 | 2,153 | 2,122 | 2,144 | 83,700 | 2,144 |
| 2024-07-26 | 2,121 | 2,147 | 2,109 | 2,109 | 122,800 | 2,109 |
| 2024-07-25 | 2,127 | 2,151 | 2,097 | 2,117 | 172,700 | 2,117 |
| 2024-07-24 | 2,188 | 2,202 | 2,153 | 2,160 | 108,500 | 2,160 |
| 2024-07-23 | 2,190 | 2,223 | 2,190 | 2,217 | 97,700 | 2,217 |
| 2024-07-22 | 2,186 | 2,189 | 2,144 | 2,183 | 87,200 | 2,183 |
| 2024-07-19 | 2,194 | 2,197 | 2,164 | 2,181 | 150,900 | 2,181 |
| 2024-07-18 | 2,180 | 2,220 | 2,175 | 2,193 | 161,700 | 2,193 |
| 2024-07-17 | 2,178 | 2,196 | 2,161 | 2,187 | 109,800 | 2,187 |
| 2024-07-16 | 2,204 | 2,204 | 2,162 | 2,162 | 97,600 | 2,162 |
| 2024-07-12 | 2,150 | 2,209 | 2,150 | 2,207 | 162,100 | 2,207 |
| 2024-07-11 | 2,160 | 2,165 | 2,132 | 2,151 | 110,400 | 2,151 |
| 2024-07-10 | 2,148 | 2,159 | 2,136 | 2,159 | 123,400 | 2,159 |
| 2024-07-09 | 2,112 | 2,153 | 2,110 | 2,148 | 122,000 | 2,148 |
| 2024-07-08 | 2,132 | 2,150 | 2,103 | 2,107 | 133,200 | 2,107 |
| 2024-07-05 | 2,165 | 2,168 | 2,112 | 2,120 | 117,000 | 2,120 |
| 2024-07-04 | 2,126 | 2,165 | 2,117 | 2,156 | 255,300 | 2,156 |
| 2024-07-03 | 2,048 | 2,116 | 2,042 | 2,103 | 169,700 | 2,103 |
| 2024-07-02 | 2,026 | 2,063 | 2,013 | 2,062 | 153,100 | 2,062 |
| 2024-07-01 | 2,000 | 2,049 | 1,996 | 2,026 | 195,700 | 2,026 |
| 2024-06-28 | 1,963 | 2,006 | 1,947 | 1,987 | 276,000 | 1,987 |
| 2024-06-27 | 1,915 | 1,964 | 1,915 | 1,962 | 193,800 | 1,962 |
| 2024-06-26 | 1,980 | 2,000 | 1,956 | 1,969 | 330,400 | 1,969 |
| 2024-06-25 | 1,940 | 1,996 | 1,940 | 1,995 | 207,500 | 1,995 |
| 2024-06-24 | 1,890 | 1,950 | 1,884 | 1,940 | 239,500 | 1,940 |
| 2024-06-21 | 1,903 | 1,912 | 1,859 | 1,867 | 551,900 | 1,867 |
| 2024-06-20 | 1,910 | 1,916 | 1,878 | 1,900 | 242,900 | 1,900 |
| 2024-06-19 | 1,942 | 1,955 | 1,916 | 1,928 | 139,800 | 1,928 |
| 2024-06-18 | 1,954 | 1,970 | 1,937 | 1,937 | 127,700 | 1,937 |
| 2024-06-17 | 1,944 | 1,953 | 1,916 | 1,946 | 169,200 | 1,946 |
| 2024-06-14 | 1,936 | 1,940 | 1,919 | 1,932 | 194,400 | 1,932 |
| 2024-06-13 | 1,928 | 1,950 | 1,906 | 1,938 | 140,100 | 1,938 |
| 2024-06-12 | 1,957 | 1,970 | 1,927 | 1,936 | 146,700 | 1,936 |
| 2024-06-11 | 1,978 | 1,994 | 1,938 | 1,941 | 143,700 | 1,941 |
| 2024-06-10 | 1,972 | 1,998 | 1,960 | 1,997 | 125,000 | 1,997 |
| 2024-06-07 | 1,943 | 1,983 | 1,934 | 1,980 | 100,000 | 1,980 |
| 2024-06-06 | 1,989 | 1,992 | 1,940 | 1,951 | 132,200 | 1,951 |
| 2024-06-05 | 1,950 | 1,992 | 1,943 | 1,966 | 135,100 | 1,966 |
| 2024-06-04 | 2,027 | 2,041 | 1,911 | 1,967 | 622,500 | 1,967 |
| 2024-06-03 | 2,077 | 2,086 | 2,056 | 2,056 | 119,600 | 2,056 |
| 2024-05-31 | 2,060 | 2,071 | 2,049 | 2,067 | 247,500 | 2,067 |
| 2024-05-30 | 1,981 | 2,046 | 1,977 | 2,046 | 133,500 | 2,046 |
| 2024-05-29 | 2,045 | 2,045 | 1,987 | 1,994 | 137,500 | 1,994 |
| 2024-05-28 | 2,046 | 2,057 | 2,031 | 2,043 | 147,400 | 2,043 |
| 2024-05-27 | 2,046 | 2,047 | 2,014 | 2,031 | 95,900 | 2,031 |
| 2024-05-24 | 2,060 | 2,098 | 2,042 | 2,050 | 184,800 | 2,050 |
| 2024-05-23 | 2,023 | 2,072 | 2,021 | 2,072 | 142,200 | 2,072 |
| 2024-05-22 | 2,016 | 2,036 | 2,010 | 2,029 | 99,700 | 2,029 |
| 2024-05-21 | 2,057 | 2,058 | 2,028 | 2,028 | 77,300 | 2,028 |
| 2024-05-20 | 2,038 | 2,059 | 2,028 | 2,046 | 103,900 | 2,046 |
| 2024-05-17 | 2,025 | 2,037 | 2,002 | 2,037 | 125,500 | 2,037 |
| 2024-05-16 | 2,076 | 2,097 | 2,045 | 2,052 | 130,100 | 2,052 |
| 2024-05-15 | 2,135 | 2,156 | 2,074 | 2,079 | 127,100 | 2,079 |
| 2024-05-14 | 2,083 | 2,140 | 2,079 | 2,131 | 158,600 | 2,131 |
| 2024-05-13 | 2,030 | 2,096 | 1,995 | 2,083 | 190,600 | 2,083 |
| 2024-05-10 | 2,021 | 2,027 | 1,997 | 2,010 | 255,400 | 2,010 |
| 2024-05-09 | 2,000 | 2,009 | 1,975 | 2,008 | 190,100 | 2,008 |
| 2024-05-08 | 1,998 | 2,004 | 1,976 | 1,982 | 178,600 | 1,982 |
| 2024-05-07 | 1,963 | 1,996 | 1,952 | 1,996 | 265,500 | 1,996 |
| 2024-05-02 | 1,999 | 1,999 | 1,942 | 1,948 | 143,600 | 1,948 |
| 2024-05-01 | 1,996 | 1,996 | 1,974 | 1,987 | 157,900 | 1,987 |
| 2024-04-30 | 2,023 | 2,023 | 1,980 | 2,010 | 167,400 | 2,010 |
| 2024-04-26 | 2,021 | 2,025 | 1,984 | 2,023 | 136,000 | 2,023 |
| 2024-04-25 | 2,044 | 2,055 | 2,021 | 2,021 | 123,900 | 2,021 |
| 2024-04-24 | 2,041 | 2,053 | 2,031 | 2,044 | 117,600 | 2,044 |
| 2024-04-23 | 2,037 | 2,047 | 2,029 | 2,038 | 98,000 | 2,038 |
| 2024-04-22 | 2,033 | 2,055 | 2,026 | 2,037 | 176,300 | 2,037 |
| 2024-04-19 | 2,010 | 2,034 | 1,981 | 1,985 | 146,100 | 1,985 |
| 2024-04-18 | 1,995 | 2,021 | 1,994 | 2,009 | 99,900 | 2,009 |
| 2024-04-17 | 2,011 | 2,017 | 1,986 | 1,995 | 116,100 | 1,995 |
| 2024-04-16 | 2,016 | 2,038 | 2,000 | 2,018 | 154,900 | 2,018 |
| 2024-04-15 | 2,000 | 2,039 | 1,990 | 2,030 | 154,800 | 2,030 |
| 2024-04-12 | 2,072 | 2,077 | 2,004 | 2,009 | 158,100 | 2,009 |
| 2024-04-11 | 2,035 | 2,057 | 2,017 | 2,057 | 110,200 | 2,057 |
| 2024-04-10 | 2,044 | 2,055 | 2,033 | 2,038 | 67,200 | 2,038 |
| 2024-04-09 | 2,040 | 2,054 | 2,024 | 2,044 | 97,300 | 2,044 |
| 2024-04-08 | 2,022 | 2,056 | 2,006 | 2,036 | 123,200 | 2,036 |
| 2024-04-05 | 2,009 | 2,030 | 1,998 | 2,013 | 123,900 | 2,013 |
| 2024-04-04 | 2,000 | 2,027 | 2,000 | 2,011 | 130,200 | 2,011 |
| 2024-04-03 | 1,982 | 2,008 | 1,979 | 2,000 | 154,800 | 2,000 |
| 2024-04-02 | 2,045 | 2,045 | 1,983 | 1,987 | 206,200 | 1,987 |
| 2024-04-01 | 2,128 | 2,129 | 2,052 | 2,052 | 163,400 | 2,052 |
| 2024-03-29 | 2,077 | 2,120 | 2,058 | 2,107 | 240,800 | 2,107 |
| 2024-03-28 | 2,046 | 2,074 | 2,022 | 2,050 | 170,500 | 2,050 |
| 2024-03-27 | 2,045 | 2,061 | 2,038 | 2,046 | 188,400 | 2,046 |
| 2024-03-26 | 2,020 | 2,040 | 2,011 | 2,027 | 152,400 | 2,027 |
| 2024-03-25 | 2,051 | 2,073 | 2,033 | 2,033 | 184,100 | 2,033 |
| 2024-03-22 | 2,047 | 2,058 | 2,028 | 2,047 | 192,300 | 2,047 |
| 2024-03-21 | 2,090 | 2,108 | 2,047 | 2,047 | 219,500 | 2,047 |
| 2024-03-19 | 2,094 | 2,098 | 2,056 | 2,089 | 194,000 | 2,089 |
| 2024-03-18 | 2,083 | 2,106 | 2,079 | 2,094 | 198,800 | 2,094 |
| 2024-03-15 | 2,088 | 2,117 | 2,073 | 2,076 | 257,400 | 2,076 |
| 2024-03-14 | 2,073 | 2,090 | 2,054 | 2,090 | 161,300 | 2,090 |
| 2024-03-13 | 2,136 | 2,145 | 2,077 | 2,083 | 205,800 | 2,083 |
| 2024-03-12 | 2,091 | 2,151 | 2,075 | 2,137 | 413,900 | 2,137 |
| 2024-03-11 | 2,014 | 2,071 | 2,007 | 2,068 | 230,000 | 2,068 |
| 2024-03-08 | 1,976 | 2,029 | 1,965 | 2,022 | 230,200 | 2,022 |
| 2024-03-07 | 2,042 | 2,042 | 2,008 | 2,017 | 176,100 | 2,017 |
| 2024-03-06 | 2,022 | 2,049 | 2,007 | 2,033 | 251,000 | 2,033 |
| 2024-03-05 | 2,069 | 2,080 | 2,027 | 2,033 | 304,400 | 2,033 |
| 2024-03-04 | 2,125 | 2,134 | 2,086 | 2,092 | 285,500 | 2,092 |
| 2024-03-01 | 2,187 | 2,188 | 2,101 | 2,126 | 328,200 | 2,126 |
| 2024-02-29 | 2,172 | 2,186 | 2,080 | 2,179 | 331,700 | 2,179 |
| 2024-02-28 | 2,180 | 2,215 | 2,173 | 2,182 | 188,800 | 2,182 |
| 2024-02-27 | 2,202 | 2,226 | 2,178 | 2,186 | 203,200 | 2,186 |
| 2024-02-26 | 2,223 | 2,250 | 2,197 | 2,201 | 222,500 | 2,201 |
| 2024-02-22 | 2,209 | 2,222 | 2,178 | 2,205 | 187,100 | 2,205 |
| 2024-02-21 | 2,197 | 2,211 | 2,168 | 2,186 | 107,700 | 2,186 |
| 2024-02-20 | 2,152 | 2,212 | 2,150 | 2,197 | 223,500 | 2,197 |
| 2024-02-19 | 2,130 | 2,154 | 2,108 | 2,141 | 202,000 | 2,141 |
| 2024-02-16 | 2,133 | 2,136 | 2,095 | 2,123 | 298,100 | 2,123 |
| 2024-02-15 | 2,257 | 2,257 | 2,125 | 2,128 | 383,000 | 2,128 |
| 2024-02-14 | 2,317 | 2,375 | 2,223 | 2,236 | 244,700 | 2,236 |
| 2024-02-13 | 2,340 | 2,343 | 2,278 | 2,304 | 353,200 | 2,304 |
| 2024-02-09 | 2,335 | 2,355 | 2,320 | 2,337 | 222,300 | 2,337 |
| 2024-02-08 | 2,329 | 2,354 | 2,300 | 2,334 | 127,200 | 2,334 |
| 2024-02-07 | 2,390 | 2,390 | 2,282 | 2,318 | 250,400 | 2,318 |
| 2024-02-06 | 2,375 | 2,416 | 2,355 | 2,393 | 232,500 | 2,393 |
| 2024-02-05 | 2,380 | 2,426 | 2,376 | 2,379 | 285,100 | 2,379 |
| 2024-02-02 | 2,319 | 2,379 | 2,310 | 2,353 | 250,400 | 2,353 |
| 2024-02-01 | 2,288 | 2,332 | 2,272 | 2,327 | 190,700 | 2,327 |
| 2024-01-31 | 2,255 | 2,306 | 2,254 | 2,305 | 216,600 | 2,305 |
| 2024-01-30 | 2,249 | 2,273 | 2,237 | 2,260 | 173,300 | 2,260 |
| 2024-01-29 | 2,232 | 2,239 | 2,218 | 2,237 | 138,500 | 2,237 |
| 2024-01-26 | 2,220 | 2,243 | 2,200 | 2,233 | 154,000 | 2,233 |
| 2024-01-25 | 2,184 | 2,230 | 2,184 | 2,224 | 123,100 | 2,224 |
| 2024-01-24 | 2,207 | 2,223 | 2,192 | 2,212 | 161,500 | 2,212 |
| 2024-01-23 | 2,227 | 2,241 | 2,204 | 2,218 | 135,100 | 2,218 |
| 2024-01-22 | 2,255 | 2,259 | 2,201 | 2,215 | 165,100 | 2,215 |
| 2024-01-19 | 2,238 | 2,262 | 2,219 | 2,255 | 155,700 | 2,255 |
| 2024-01-18 | 2,275 | 2,275 | 2,226 | 2,237 | 149,700 | 2,237 |
| 2024-01-17 | 2,257 | 2,281 | 2,237 | 2,248 | 216,800 | 2,248 |
| 2024-01-16 | 2,308 | 2,318 | 2,265 | 2,269 | 147,400 | 2,269 |
| 2024-01-15 | 2,342 | 2,342 | 2,294 | 2,327 | 189,900 | 2,327 |
| 2024-01-12 | 2,303 | 2,351 | 2,296 | 2,350 | 244,900 | 2,350 |
| 2024-01-11 | 2,301 | 2,333 | 2,285 | 2,325 | 223,800 | 2,325 |
| 2024-01-10 | 2,260 | 2,287 | 2,241 | 2,278 | 231,700 | 2,278 |
| 2024-01-09 | 2,270 | 2,295 | 2,239 | 2,260 | 171,000 | 2,260 |
| 2024-01-05 | 2,297 | 2,297 | 2,237 | 2,252 | 219,400 | 2,252 |
| 2024-01-04 | 2,301 | 2,304 | 2,275 | 2,298 | 171,600 | 2,298 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株