2326 デジタルアーツ(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 | 6,150 | 6,160 | 5,970 | 6,040 | 51,000 | 6,040 |
| 2024-12-27 | 6,040 | 6,130 | 6,040 | 6,100 | 28,100 | 6,100 |
| 2024-12-26 | 6,000 | 6,050 | 5,980 | 6,010 | 28,900 | 6,010 |
| 2024-12-25 | 5,990 | 6,020 | 5,960 | 6,010 | 28,800 | 6,010 |
| 2024-12-24 | 5,950 | 6,000 | 5,930 | 5,960 | 28,800 | 5,960 |
| 2024-12-23 | 6,070 | 6,150 | 6,000 | 6,000 | 45,800 | 6,000 |
| 2024-12-20 | 6,020 | 6,080 | 6,000 | 6,010 | 42,800 | 6,010 |
| 2024-12-19 | 5,880 | 6,050 | 5,870 | 6,030 | 26,500 | 6,030 |
| 2024-12-18 | 5,960 | 5,990 | 5,850 | 5,980 | 33,400 | 5,980 |
| 2024-12-17 | 6,070 | 6,070 | 5,920 | 5,960 | 50,500 | 5,960 |
| 2024-12-16 | 6,150 | 6,150 | 6,010 | 6,090 | 34,100 | 6,090 |
| 2024-12-13 | 6,110 | 6,230 | 6,110 | 6,150 | 38,200 | 6,150 |
| 2024-12-12 | 6,240 | 6,240 | 6,140 | 6,140 | 25,200 | 6,140 |
| 2024-12-11 | 6,250 | 6,260 | 6,100 | 6,170 | 31,600 | 6,170 |
| 2024-12-10 | 6,270 | 6,270 | 6,170 | 6,210 | 39,300 | 6,210 |
| 2024-12-09 | 6,100 | 6,280 | 6,100 | 6,270 | 50,400 | 6,270 |
| 2024-12-06 | 6,250 | 6,280 | 6,030 | 6,080 | 45,900 | 6,080 |
| 2024-12-05 | 6,000 | 6,310 | 5,980 | 6,250 | 120,000 | 6,250 |
| 2024-12-04 | 5,990 | 6,000 | 5,890 | 5,930 | 31,000 | 5,930 |
| 2024-12-03 | 6,000 | 6,070 | 5,960 | 5,990 | 66,600 | 5,990 |
| 2024-12-02 | 6,050 | 6,050 | 5,820 | 5,920 | 48,300 | 5,920 |
| 2024-11-29 | 6,000 | 6,030 | 5,950 | 6,030 | 34,700 | 6,030 |
| 2024-11-28 | 6,050 | 6,050 | 5,970 | 6,010 | 47,900 | 6,010 |
| 2024-11-27 | 6,080 | 6,150 | 5,990 | 6,060 | 74,700 | 6,060 |
| 2024-11-26 | 5,930 | 6,030 | 5,910 | 6,020 | 34,800 | 6,020 |
| 2024-11-25 | 6,050 | 6,090 | 5,940 | 5,950 | 70,600 | 5,950 |
| 2024-11-22 | 5,940 | 6,000 | 5,900 | 5,990 | 50,900 | 5,990 |
| 2024-11-21 | 5,960 | 6,040 | 5,900 | 5,900 | 38,800 | 5,900 |
| 2024-11-20 | 5,900 | 5,990 | 5,900 | 5,970 | 34,000 | 5,970 |
| 2024-11-19 | 5,790 | 5,920 | 5,790 | 5,900 | 26,400 | 5,900 |
| 2024-11-18 | 5,750 | 5,850 | 5,740 | 5,780 | 37,100 | 5,780 |
| 2024-11-15 | 5,890 | 5,940 | 5,790 | 5,810 | 46,000 | 5,810 |
| 2024-11-14 | 6,040 | 6,040 | 5,860 | 5,960 | 66,800 | 5,960 |
| 2024-11-13 | 6,050 | 6,060 | 6,000 | 6,030 | 50,300 | 6,030 |
| 2024-11-12 | 6,090 | 6,160 | 6,040 | 6,060 | 58,500 | 6,060 |
| 2024-11-11 | 6,050 | 6,070 | 5,960 | 6,000 | 38,200 | 6,000 |
| 2024-11-08 | 5,870 | 6,060 | 5,800 | 6,060 | 127,800 | 6,060 |
| 2024-11-07 | 5,800 | 5,900 | 5,680 | 5,890 | 95,900 | 5,890 |
| 2024-11-06 | 5,840 | 5,900 | 5,770 | 5,820 | 96,500 | 5,820 |
| 2024-11-05 | 5,660 | 5,880 | 5,660 | 5,880 | 164,800 | 5,880 |
| 2024-11-01 | 5,350 | 5,600 | 5,340 | 5,490 | 200,000 | 5,490 |
| 2024-10-31 | 5,220 | 5,270 | 5,110 | 5,260 | 107,600 | 5,260 |
| 2024-10-30 | 5,230 | 5,240 | 5,120 | 5,170 | 89,100 | 5,170 |
| 2024-10-29 | 5,110 | 5,160 | 5,030 | 5,140 | 44,600 | 5,140 |
| 2024-10-28 | 5,000 | 5,130 | 4,990 | 5,080 | 53,600 | 5,080 |
| 2024-10-25 | 5,060 | 5,100 | 4,950 | 4,970 | 60,700 | 4,970 |
| 2024-10-24 | 5,020 | 5,100 | 5,010 | 5,070 | 39,400 | 5,070 |
| 2024-10-23 | 5,140 | 5,140 | 5,010 | 5,090 | 38,500 | 5,090 |
| 2024-10-22 | 5,270 | 5,270 | 5,070 | 5,080 | 64,400 | 5,080 |
| 2024-10-21 | 5,170 | 5,300 | 5,170 | 5,270 | 42,900 | 5,270 |
| 2024-10-18 | 5,180 | 5,280 | 5,150 | 5,200 | 103,900 | 5,200 |
| 2024-10-17 | 5,190 | 5,220 | 5,130 | 5,180 | 44,200 | 5,180 |
| 2024-10-16 | 5,250 | 5,300 | 5,190 | 5,190 | 54,500 | 5,190 |
| 2024-10-15 | 5,330 | 5,360 | 5,210 | 5,290 | 60,500 | 5,290 |
| 2024-10-11 | 5,230 | 5,370 | 5,230 | 5,300 | 101,800 | 5,300 |
| 2024-10-10 | 5,170 | 5,220 | 5,140 | 5,190 | 46,400 | 5,190 |
| 2024-10-09 | 5,150 | 5,280 | 5,150 | 5,180 | 64,600 | 5,180 |
| 2024-10-08 | 5,060 | 5,090 | 5,000 | 5,070 | 34,500 | 5,070 |
| 2024-10-07 | 5,120 | 5,150 | 5,090 | 5,100 | 51,500 | 5,100 |
| 2024-10-04 | 4,970 | 5,100 | 4,955 | 5,040 | 78,700 | 5,040 |
| 2024-10-03 | 4,985 | 4,985 | 4,880 | 4,900 | 32,700 | 4,900 |
| 2024-10-02 | 4,855 | 4,935 | 4,810 | 4,845 | 76,100 | 4,845 |
| 2024-10-01 | 4,990 | 5,030 | 4,830 | 4,995 | 70,100 | 4,995 |
| 2024-09-30 | 4,875 | 5,000 | 4,860 | 4,930 | 112,900 | 4,930 |
| 2024-09-27 | 4,960 | 5,090 | 4,960 | 5,030 | 88,200 | 5,030 |
| 2024-09-26 | 4,885 | 5,000 | 4,840 | 5,000 | 96,700 | 5,000 |
| 2024-09-25 | 4,850 | 4,940 | 4,850 | 4,855 | 74,600 | 4,855 |
| 2024-09-24 | 4,790 | 4,890 | 4,770 | 4,855 | 97,400 | 4,855 |
| 2024-09-20 | 4,760 | 4,790 | 4,665 | 4,675 | 113,300 | 4,675 |
| 2024-09-19 | 4,640 | 4,720 | 4,640 | 4,700 | 105,200 | 4,700 |
| 2024-09-18 | 4,550 | 4,630 | 4,545 | 4,570 | 52,700 | 4,570 |
| 2024-09-17 | 4,455 | 4,500 | 4,425 | 4,490 | 66,900 | 4,490 |
| 2024-09-13 | 4,455 | 4,455 | 4,380 | 4,395 | 51,700 | 4,395 |
| 2024-09-12 | 4,400 | 4,510 | 4,385 | 4,470 | 68,800 | 4,470 |
| 2024-09-11 | 4,320 | 4,380 | 4,260 | 4,305 | 51,800 | 4,305 |
| 2024-09-10 | 4,345 | 4,375 | 4,295 | 4,375 | 48,900 | 4,375 |
| 2024-09-09 | 4,200 | 4,315 | 4,200 | 4,310 | 52,600 | 4,310 |
| 2024-09-06 | 4,470 | 4,520 | 4,330 | 4,370 | 54,800 | 4,370 |
| 2024-09-05 | 4,355 | 4,530 | 4,355 | 4,440 | 51,000 | 4,440 |
| 2024-09-04 | 4,430 | 4,455 | 4,325 | 4,425 | 67,000 | 4,425 |
| 2024-09-03 | 4,405 | 4,595 | 4,405 | 4,570 | 51,200 | 4,570 |
| 2024-09-02 | 4,500 | 4,530 | 4,325 | 4,405 | 46,700 | 4,405 |
| 2024-08-30 | 4,355 | 4,485 | 4,355 | 4,465 | 62,100 | 4,465 |
| 2024-08-29 | 4,310 | 4,370 | 4,275 | 4,320 | 41,100 | 4,320 |
| 2024-08-28 | 4,340 | 4,380 | 4,310 | 4,370 | 43,100 | 4,370 |
| 2024-08-27 | 4,330 | 4,400 | 4,310 | 4,340 | 52,000 | 4,340 |
| 2024-08-26 | 4,260 | 4,360 | 4,215 | 4,330 | 54,000 | 4,330 |
| 2024-08-23 | 4,275 | 4,305 | 4,190 | 4,280 | 44,900 | 4,280 |
| 2024-08-22 | 4,355 | 4,410 | 4,285 | 4,285 | 44,700 | 4,285 |
| 2024-08-21 | 4,340 | 4,460 | 4,335 | 4,340 | 66,400 | 4,340 |
| 2024-08-20 | 4,235 | 4,445 | 4,235 | 4,410 | 77,100 | 4,410 |
| 2024-08-19 | 4,185 | 4,290 | 4,165 | 4,195 | 64,200 | 4,195 |
| 2024-08-16 | 4,195 | 4,200 | 4,125 | 4,185 | 56,400 | 4,185 |
| 2024-08-15 | 4,170 | 4,190 | 4,035 | 4,055 | 81,900 | 4,055 |
| 2024-08-14 | 4,105 | 4,220 | 4,070 | 4,215 | 97,200 | 4,215 |
| 2024-08-13 | 4,050 | 4,095 | 4,015 | 4,085 | 58,300 | 4,085 |
| 2024-08-09 | 3,975 | 3,995 | 3,885 | 3,945 | 83,200 | 3,945 |
| 2024-08-08 | 3,730 | 3,970 | 3,725 | 3,905 | 103,600 | 3,905 |
| 2024-08-07 | 3,635 | 3,940 | 3,635 | 3,800 | 133,500 | 3,800 |
| 2024-08-06 | 3,670 | 3,820 | 3,625 | 3,705 | 149,400 | 3,705 |
| 2024-08-05 | 3,600 | 3,720 | 3,420 | 3,440 | 265,000 | 3,440 |
| 2024-08-02 | 3,945 | 4,030 | 3,865 | 3,870 | 188,100 | 3,870 |
| 2024-08-01 | 4,290 | 4,380 | 4,065 | 4,065 | 346,900 | 4,065 |
| 2024-07-31 | 4,710 | 4,795 | 4,705 | 4,765 | 92,100 | 4,765 |
| 2024-07-30 | 4,820 | 4,820 | 4,695 | 4,730 | 81,800 | 4,730 |
| 2024-07-29 | 4,810 | 4,870 | 4,785 | 4,850 | 60,600 | 4,850 |
| 2024-07-26 | 4,730 | 4,810 | 4,725 | 4,740 | 71,600 | 4,740 |
| 2024-07-25 | 4,725 | 4,760 | 4,670 | 4,690 | 117,400 | 4,690 |
| 2024-07-24 | 4,830 | 4,895 | 4,780 | 4,790 | 102,500 | 4,790 |
| 2024-07-23 | 4,970 | 5,000 | 4,890 | 4,900 | 87,500 | 4,900 |
| 2024-07-22 | 5,080 | 5,110 | 4,885 | 4,970 | 108,000 | 4,970 |
| 2024-07-19 | 5,020 | 5,120 | 5,000 | 5,070 | 145,200 | 5,070 |
| 2024-07-18 | 5,010 | 5,120 | 5,000 | 5,000 | 108,000 | 5,000 |
| 2024-07-17 | 5,020 | 5,100 | 4,955 | 5,050 | 107,600 | 5,050 |
| 2024-07-16 | 5,030 | 5,120 | 5,000 | 5,060 | 117,000 | 5,060 |
| 2024-07-12 | 4,855 | 5,050 | 4,855 | 4,995 | 161,500 | 4,995 |
| 2024-07-11 | 4,800 | 4,845 | 4,735 | 4,845 | 100,300 | 4,845 |
| 2024-07-10 | 4,900 | 4,900 | 4,755 | 4,805 | 185,300 | 4,805 |
| 2024-07-09 | 4,930 | 4,950 | 4,805 | 4,895 | 142,400 | 4,895 |
| 2024-07-08 | 4,960 | 4,985 | 4,720 | 4,890 | 290,200 | 4,890 |
| 2024-07-05 | 4,965 | 5,060 | 4,930 | 4,940 | 233,200 | 4,940 |
| 2024-07-04 | 4,770 | 5,030 | 4,750 | 4,920 | 334,800 | 4,920 |
| 2024-07-03 | 4,660 | 4,730 | 4,600 | 4,700 | 151,700 | 4,700 |
| 2024-07-02 | 4,600 | 4,690 | 4,590 | 4,660 | 254,800 | 4,660 |
| 2024-07-01 | 4,620 | 4,730 | 4,520 | 4,565 | 252,300 | 4,565 |
| 2024-06-28 | 4,430 | 4,545 | 4,405 | 4,510 | 216,800 | 4,510 |
| 2024-06-27 | 4,310 | 4,400 | 4,275 | 4,370 | 117,700 | 4,370 |
| 2024-06-26 | 4,285 | 4,315 | 4,235 | 4,310 | 167,500 | 4,310 |
| 2024-06-25 | 4,025 | 4,265 | 4,005 | 4,255 | 246,600 | 4,255 |
| 2024-06-24 | 3,900 | 3,985 | 3,895 | 3,925 | 108,500 | 3,925 |
| 2024-06-21 | 3,900 | 3,980 | 3,860 | 3,860 | 179,500 | 3,860 |
| 2024-06-20 | 3,935 | 3,970 | 3,895 | 3,905 | 87,000 | 3,905 |
| 2024-06-19 | 3,900 | 3,910 | 3,855 | 3,865 | 41,000 | 3,865 |
| 2024-06-18 | 3,850 | 3,915 | 3,830 | 3,850 | 73,700 | 3,850 |
| 2024-06-17 | 3,925 | 3,930 | 3,810 | 3,845 | 94,100 | 3,845 |
| 2024-06-14 | 3,780 | 3,945 | 3,775 | 3,905 | 100,900 | 3,905 |
| 2024-06-13 | 3,775 | 3,870 | 3,770 | 3,830 | 142,300 | 3,830 |
| 2024-06-12 | 3,655 | 3,730 | 3,655 | 3,710 | 56,600 | 3,710 |
| 2024-06-11 | 3,620 | 3,665 | 3,600 | 3,635 | 59,300 | 3,635 |
| 2024-06-10 | 3,590 | 3,620 | 3,570 | 3,605 | 30,500 | 3,605 |
| 2024-06-07 | 3,555 | 3,615 | 3,555 | 3,595 | 22,600 | 3,595 |
| 2024-06-06 | 3,690 | 3,690 | 3,585 | 3,590 | 48,000 | 3,590 |
| 2024-06-05 | 3,680 | 3,720 | 3,615 | 3,620 | 66,100 | 3,620 |
| 2024-06-04 | 3,590 | 3,740 | 3,590 | 3,710 | 61,900 | 3,710 |
| 2024-06-03 | 3,555 | 3,640 | 3,555 | 3,580 | 79,000 | 3,580 |
| 2024-05-31 | 3,550 | 3,570 | 3,510 | 3,525 | 75,500 | 3,525 |
| 2024-05-30 | 3,500 | 3,575 | 3,495 | 3,570 | 64,000 | 3,570 |
| 2024-05-29 | 3,605 | 3,645 | 3,550 | 3,560 | 79,600 | 3,560 |
| 2024-05-28 | 3,740 | 3,755 | 3,650 | 3,650 | 55,000 | 3,650 |
| 2024-05-27 | 3,620 | 3,750 | 3,615 | 3,740 | 58,100 | 3,740 |
| 2024-05-24 | 3,595 | 3,655 | 3,570 | 3,620 | 86,600 | 3,620 |
| 2024-05-23 | 3,685 | 3,690 | 3,630 | 3,640 | 91,500 | 3,640 |
| 2024-05-22 | 3,725 | 3,725 | 3,650 | 3,650 | 112,900 | 3,650 |
| 2024-05-21 | 3,810 | 3,830 | 3,740 | 3,740 | 126,900 | 3,740 |
| 2024-05-20 | 3,850 | 3,900 | 3,820 | 3,835 | 111,700 | 3,835 |
| 2024-05-17 | 4,030 | 4,040 | 3,880 | 3,880 | 131,800 | 3,880 |
| 2024-05-16 | 4,120 | 4,130 | 4,055 | 4,085 | 57,700 | 4,085 |
| 2024-05-15 | 4,090 | 4,105 | 4,045 | 4,105 | 61,800 | 4,105 |
| 2024-05-14 | 4,100 | 4,155 | 4,095 | 4,095 | 56,600 | 4,095 |
| 2024-05-13 | 4,165 | 4,175 | 4,095 | 4,100 | 82,900 | 4,100 |
| 2024-05-10 | 4,335 | 4,370 | 4,140 | 4,170 | 242,700 | 4,170 |
| 2024-05-09 | 4,430 | 4,440 | 4,090 | 4,300 | 215,900 | 4,300 |
| 2024-05-08 | 4,420 | 4,505 | 4,410 | 4,430 | 101,500 | 4,430 |
| 2024-05-07 | 4,210 | 4,440 | 4,210 | 4,425 | 121,000 | 4,425 |
| 2024-05-02 | 4,150 | 4,190 | 4,135 | 4,170 | 38,400 | 4,170 |
| 2024-05-01 | 4,135 | 4,200 | 4,135 | 4,160 | 38,300 | 4,160 |
| 2024-04-30 | 4,220 | 4,275 | 4,195 | 4,245 | 73,400 | 4,245 |
| 2024-04-26 | 4,180 | 4,205 | 4,105 | 4,190 | 81,500 | 4,190 |
| 2024-04-25 | 4,165 | 4,215 | 4,145 | 4,175 | 38,800 | 4,175 |
| 2024-04-24 | 4,130 | 4,220 | 4,100 | 4,220 | 67,300 | 4,220 |
| 2024-04-23 | 4,110 | 4,140 | 4,090 | 4,135 | 37,500 | 4,135 |
| 2024-04-22 | 4,115 | 4,150 | 4,100 | 4,115 | 68,500 | 4,115 |
| 2024-04-19 | 4,195 | 4,205 | 4,040 | 4,100 | 169,600 | 4,100 |
| 2024-04-18 | 4,240 | 4,305 | 4,240 | 4,265 | 49,500 | 4,265 |
| 2024-04-17 | 4,330 | 4,340 | 4,260 | 4,260 | 47,100 | 4,260 |
| 2024-04-16 | 4,300 | 4,400 | 4,265 | 4,360 | 69,600 | 4,360 |
| 2024-04-15 | 4,435 | 4,450 | 4,360 | 4,365 | 52,900 | 4,365 |
| 2024-04-12 | 4,400 | 4,510 | 4,390 | 4,400 | 75,000 | 4,400 |
| 2024-04-11 | 4,400 | 4,420 | 4,345 | 4,370 | 48,500 | 4,370 |
| 2024-04-10 | 4,315 | 4,490 | 4,315 | 4,455 | 91,100 | 4,455 |
| 2024-04-09 | 4,285 | 4,290 | 4,240 | 4,275 | 41,700 | 4,275 |
| 2024-04-08 | 4,310 | 4,345 | 4,260 | 4,280 | 60,600 | 4,280 |
| 2024-04-05 | 4,305 | 4,315 | 4,230 | 4,270 | 56,300 | 4,270 |
| 2024-04-04 | 4,370 | 4,400 | 4,350 | 4,370 | 42,500 | 4,370 |
| 2024-04-03 | 4,305 | 4,395 | 4,295 | 4,350 | 56,000 | 4,350 |
| 2024-04-02 | 4,380 | 4,440 | 4,305 | 4,355 | 111,800 | 4,355 |
| 2024-04-01 | 4,440 | 4,440 | 4,340 | 4,365 | 39,900 | 4,365 |
| 2024-03-29 | 4,365 | 4,415 | 4,360 | 4,385 | 41,200 | 4,385 |
| 2024-03-28 | 4,370 | 4,385 | 4,300 | 4,325 | 42,500 | 4,325 |
| 2024-03-27 | 4,395 | 4,440 | 4,380 | 4,390 | 69,000 | 4,390 |
| 2024-03-26 | 4,280 | 4,355 | 4,280 | 4,330 | 34,100 | 4,330 |
| 2024-03-25 | 4,395 | 4,395 | 4,275 | 4,290 | 87,800 | 4,290 |
| 2024-03-22 | 4,440 | 4,460 | 4,400 | 4,410 | 40,300 | 4,410 |
| 2024-03-21 | 4,560 | 4,560 | 4,410 | 4,430 | 81,100 | 4,430 |
| 2024-03-19 | 4,510 | 4,555 | 4,475 | 4,555 | 55,200 | 4,555 |
| 2024-03-18 | 4,450 | 4,505 | 4,425 | 4,495 | 57,900 | 4,495 |
| 2024-03-15 | 4,500 | 4,500 | 4,365 | 4,410 | 113,200 | 4,410 |
| 2024-03-14 | 4,500 | 4,545 | 4,430 | 4,545 | 83,100 | 4,545 |
| 2024-03-13 | 4,550 | 4,550 | 4,460 | 4,475 | 81,100 | 4,475 |
| 2024-03-12 | 4,330 | 4,510 | 4,330 | 4,510 | 94,800 | 4,510 |
| 2024-03-11 | 4,280 | 4,360 | 4,275 | 4,360 | 60,700 | 4,360 |
| 2024-03-08 | 4,285 | 4,390 | 4,275 | 4,320 | 88,900 | 4,320 |
| 2024-03-07 | 4,425 | 4,445 | 4,280 | 4,290 | 87,700 | 4,290 |
| 2024-03-06 | 4,350 | 4,475 | 4,350 | 4,435 | 54,400 | 4,435 |
| 2024-03-05 | 4,370 | 4,415 | 4,335 | 4,380 | 48,100 | 4,380 |
| 2024-03-04 | 4,480 | 4,515 | 4,405 | 4,405 | 84,300 | 4,405 |
| 2024-03-01 | 4,460 | 4,525 | 4,450 | 4,480 | 67,000 | 4,480 |
| 2024-02-29 | 4,500 | 4,505 | 4,430 | 4,430 | 72,300 | 4,430 |
| 2024-02-28 | 4,470 | 4,585 | 4,465 | 4,515 | 65,500 | 4,515 |
| 2024-02-27 | 4,475 | 4,520 | 4,440 | 4,485 | 86,800 | 4,485 |
| 2024-02-26 | 4,540 | 4,615 | 4,480 | 4,505 | 148,200 | 4,505 |
| 2024-02-22 | 4,565 | 4,595 | 4,515 | 4,540 | 83,000 | 4,540 |
| 2024-02-21 | 4,610 | 4,645 | 4,485 | 4,535 | 138,100 | 4,535 |
| 2024-02-20 | 4,625 | 4,775 | 4,625 | 4,710 | 121,100 | 4,710 |
| 2024-02-19 | 4,475 | 4,570 | 4,450 | 4,555 | 71,500 | 4,555 |
| 2024-02-16 | 4,405 | 4,500 | 4,405 | 4,455 | 94,700 | 4,455 |
| 2024-02-15 | 4,335 | 4,410 | 4,285 | 4,395 | 98,400 | 4,395 |
| 2024-02-14 | 4,290 | 4,290 | 4,210 | 4,230 | 66,700 | 4,230 |
| 2024-02-13 | 4,405 | 4,425 | 4,340 | 4,375 | 74,600 | 4,375 |
| 2024-02-09 | 4,260 | 4,375 | 4,260 | 4,335 | 89,400 | 4,335 |
| 2024-02-08 | 4,205 | 4,340 | 4,160 | 4,275 | 74,900 | 4,275 |
| 2024-02-07 | 4,260 | 4,285 | 4,180 | 4,220 | 137,600 | 4,220 |
| 2024-02-06 | 4,450 | 4,450 | 4,285 | 4,300 | 90,500 | 4,300 |
| 2024-02-05 | 4,395 | 4,455 | 4,340 | 4,455 | 91,100 | 4,455 |
| 2024-02-02 | 4,610 | 4,630 | 4,425 | 4,425 | 160,800 | 4,425 |
| 2024-02-01 | 4,630 | 4,720 | 4,460 | 4,665 | 235,200 | 4,665 |
| 2024-01-31 | 5,030 | 5,080 | 5,000 | 5,080 | 75,700 | 5,080 |
| 2024-01-30 | 5,120 | 5,120 | 5,020 | 5,030 | 101,500 | 5,030 |
| 2024-01-29 | 5,090 | 5,120 | 5,040 | 5,070 | 51,500 | 5,070 |
| 2024-01-26 | 5,100 | 5,110 | 5,040 | 5,040 | 42,400 | 5,040 |
| 2024-01-25 | 5,150 | 5,200 | 5,090 | 5,140 | 58,300 | 5,140 |
| 2024-01-24 | 5,080 | 5,170 | 5,080 | 5,150 | 70,000 | 5,150 |
| 2024-01-23 | 5,200 | 5,210 | 5,080 | 5,110 | 86,900 | 5,110 |
| 2024-01-22 | 5,110 | 5,190 | 5,110 | 5,180 | 70,600 | 5,180 |
| 2024-01-19 | 5,040 | 5,100 | 5,030 | 5,080 | 49,300 | 5,080 |
| 2024-01-18 | 5,010 | 5,050 | 4,960 | 5,010 | 54,800 | 5,010 |
| 2024-01-17 | 5,120 | 5,180 | 5,060 | 5,060 | 62,000 | 5,060 |
| 2024-01-16 | 5,190 | 5,190 | 5,070 | 5,100 | 76,700 | 5,100 |
| 2024-01-15 | 5,230 | 5,250 | 5,150 | 5,230 | 47,200 | 5,230 |
| 2024-01-12 | 5,160 | 5,230 | 5,120 | 5,210 | 53,300 | 5,210 |
| 2024-01-11 | 5,220 | 5,240 | 5,140 | 5,150 | 54,000 | 5,150 |
| 2024-01-10 | 5,160 | 5,190 | 5,110 | 5,180 | 47,700 | 5,180 |
| 2024-01-09 | 5,030 | 5,130 | 5,010 | 5,130 | 76,600 | 5,130 |
| 2024-01-05 | 5,110 | 5,150 | 4,990 | 4,990 | 83,000 | 4,990 |
| 2024-01-04 | 5,110 | 5,180 | 5,040 | 5,150 | 61,100 | 5,150 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株