2389 (株)デジタルホールディングス 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 | 1,214 | 1,239 | 1,210 | 1,217 | 236,500 | 1,217 |
| 2024-12-27 | 1,206 | 1,210 | 1,180 | 1,202 | 334,700 | 1,202 |
| 2024-12-26 | 1,300 | 1,303 | 1,271 | 1,272 | 316,300 | 1,272 |
| 2024-12-25 | 1,282 | 1,287 | 1,268 | 1,282 | 145,800 | 1,282 |
| 2024-12-24 | 1,290 | 1,294 | 1,270 | 1,282 | 188,900 | 1,282 |
| 2024-12-23 | 1,291 | 1,295 | 1,270 | 1,290 | 174,500 | 1,290 |
| 2024-12-20 | 1,275 | 1,305 | 1,275 | 1,289 | 283,800 | 1,289 |
| 2024-12-19 | 1,260 | 1,283 | 1,252 | 1,264 | 155,900 | 1,264 |
| 2024-12-18 | 1,265 | 1,308 | 1,259 | 1,267 | 171,700 | 1,267 |
| 2024-12-17 | 1,275 | 1,284 | 1,260 | 1,270 | 242,700 | 1,270 |
| 2024-12-16 | 1,265 | 1,288 | 1,249 | 1,266 | 90,400 | 1,266 |
| 2024-12-13 | 1,252 | 1,293 | 1,252 | 1,273 | 254,900 | 1,273 |
| 2024-12-12 | 1,262 | 1,268 | 1,257 | 1,262 | 66,100 | 1,262 |
| 2024-12-11 | 1,260 | 1,267 | 1,242 | 1,262 | 58,900 | 1,262 |
| 2024-12-10 | 1,273 | 1,273 | 1,252 | 1,260 | 79,400 | 1,260 |
| 2024-12-09 | 1,267 | 1,278 | 1,266 | 1,270 | 59,100 | 1,270 |
| 2024-12-06 | 1,261 | 1,272 | 1,257 | 1,265 | 88,200 | 1,265 |
| 2024-12-05 | 1,261 | 1,276 | 1,260 | 1,268 | 102,000 | 1,268 |
| 2024-12-04 | 1,255 | 1,266 | 1,243 | 1,260 | 69,600 | 1,260 |
| 2024-12-03 | 1,249 | 1,252 | 1,237 | 1,251 | 74,800 | 1,251 |
| 2024-12-02 | 1,253 | 1,253 | 1,234 | 1,242 | 82,800 | 1,242 |
| 2024-11-29 | 1,250 | 1,264 | 1,248 | 1,255 | 98,200 | 1,255 |
| 2024-11-28 | 1,243 | 1,261 | 1,243 | 1,254 | 35,800 | 1,254 |
| 2024-11-27 | 1,270 | 1,270 | 1,242 | 1,255 | 88,800 | 1,255 |
| 2024-11-26 | 1,267 | 1,278 | 1,265 | 1,277 | 109,700 | 1,277 |
| 2024-11-25 | 1,266 | 1,275 | 1,256 | 1,267 | 87,000 | 1,267 |
| 2024-11-22 | 1,243 | 1,252 | 1,238 | 1,243 | 37,800 | 1,243 |
| 2024-11-21 | 1,246 | 1,260 | 1,244 | 1,250 | 70,700 | 1,250 |
| 2024-11-20 | 1,238 | 1,252 | 1,232 | 1,246 | 84,000 | 1,246 |
| 2024-11-19 | 1,224 | 1,243 | 1,224 | 1,238 | 48,500 | 1,238 |
| 2024-11-18 | 1,209 | 1,230 | 1,209 | 1,221 | 53,700 | 1,221 |
| 2024-11-15 | 1,203 | 1,219 | 1,201 | 1,216 | 61,100 | 1,216 |
| 2024-11-14 | 1,217 | 1,218 | 1,200 | 1,208 | 65,300 | 1,208 |
| 2024-11-13 | 1,211 | 1,227 | 1,210 | 1,221 | 83,300 | 1,221 |
| 2024-11-12 | 1,205 | 1,229 | 1,195 | 1,221 | 202,600 | 1,221 |
| 2024-11-11 | 1,159 | 1,216 | 1,152 | 1,210 | 178,300 | 1,210 |
| 2024-11-08 | 1,158 | 1,189 | 1,158 | 1,174 | 170,700 | 1,174 |
| 2024-11-07 | 1,175 | 1,177 | 1,121 | 1,162 | 711,200 | 1,162 |
| 2024-11-06 | 997 | 1,033 | 997 | 1,019 | 50,400 | 1,019 |
| 2024-11-05 | 1,025 | 1,048 | 988 | 999 | 64,900 | 999 |
| 2024-11-01 | 999 | 999 | 983 | 986 | 25,300 | 986 |
| 2024-10-31 | 989 | 1,004 | 979 | 1,004 | 58,900 | 1,004 |
| 2024-10-30 | 984 | 985 | 975 | 984 | 53,200 | 984 |
| 2024-10-29 | 985 | 994 | 974 | 983 | 40,600 | 983 |
| 2024-10-28 | 973 | 978 | 958 | 973 | 29,100 | 973 |
| 2024-10-25 | 969 | 977 | 957 | 958 | 27,700 | 958 |
| 2024-10-24 | 960 | 964 | 956 | 963 | 23,900 | 963 |
| 2024-10-23 | 984 | 984 | 965 | 965 | 46,600 | 965 |
| 2024-10-22 | 998 | 1,002 | 973 | 994 | 73,200 | 994 |
| 2024-10-21 | 981 | 1,002 | 981 | 998 | 53,600 | 998 |
| 2024-10-18 | 990 | 992 | 978 | 978 | 31,700 | 978 |
| 2024-10-17 | 979 | 997 | 979 | 991 | 63,000 | 991 |
| 2024-10-16 | 963 | 996 | 963 | 984 | 60,600 | 984 |
| 2024-10-15 | 962 | 983 | 962 | 977 | 60,600 | 977 |
| 2024-10-11 | 958 | 970 | 954 | 969 | 40,600 | 969 |
| 2024-10-10 | 958 | 963 | 948 | 963 | 20,200 | 963 |
| 2024-10-09 | 952 | 954 | 941 | 953 | 49,700 | 953 |
| 2024-10-08 | 951 | 954 | 945 | 947 | 22,300 | 947 |
| 2024-10-07 | 968 | 968 | 953 | 958 | 26,700 | 958 |
| 2024-10-04 | 951 | 951 | 945 | 945 | 21,300 | 945 |
| 2024-10-03 | 946 | 949 | 941 | 946 | 17,800 | 946 |
| 2024-10-02 | 935 | 943 | 935 | 940 | 20,800 | 940 |
| 2024-10-01 | 939 | 948 | 933 | 948 | 23,400 | 948 |
| 2024-09-30 | 934 | 939 | 928 | 934 | 63,200 | 934 |
| 2024-09-27 | 938 | 953 | 936 | 949 | 46,800 | 949 |
| 2024-09-26 | 941 | 949 | 937 | 949 | 34,400 | 949 |
| 2024-09-25 | 936 | 937 | 929 | 936 | 136,500 | 936 |
| 2024-09-24 | 945 | 945 | 931 | 932 | 18,200 | 932 |
| 2024-09-20 | 939 | 939 | 929 | 933 | 29,500 | 933 |
| 2024-09-19 | 947 | 947 | 930 | 930 | 25,800 | 930 |
| 2024-09-18 | 931 | 936 | 921 | 932 | 20,000 | 932 |
| 2024-09-17 | 932 | 933 | 917 | 930 | 33,500 | 930 |
| 2024-09-13 | 935 | 941 | 927 | 930 | 37,700 | 930 |
| 2024-09-12 | 938 | 949 | 938 | 945 | 18,600 | 945 |
| 2024-09-11 | 940 | 943 | 923 | 925 | 45,000 | 925 |
| 2024-09-10 | 950 | 956 | 942 | 945 | 22,600 | 945 |
| 2024-09-09 | 936 | 956 | 925 | 956 | 50,200 | 956 |
| 2024-09-06 | 975 | 975 | 958 | 960 | 33,800 | 960 |
| 2024-09-05 | 961 | 980 | 958 | 966 | 32,900 | 966 |
| 2024-09-04 | 978 | 979 | 963 | 966 | 53,200 | 966 |
| 2024-09-03 | 983 | 995 | 977 | 993 | 60,800 | 993 |
| 2024-09-02 | 992 | 993 | 973 | 978 | 57,300 | 978 |
| 2024-08-30 | 974 | 998 | 974 | 992 | 69,800 | 992 |
| 2024-08-29 | 977 | 979 | 967 | 971 | 31,200 | 971 |
| 2024-08-28 | 968 | 991 | 964 | 984 | 62,800 | 984 |
| 2024-08-27 | 973 | 983 | 973 | 981 | 20,500 | 981 |
| 2024-08-26 | 971 | 984 | 967 | 976 | 34,600 | 976 |
| 2024-08-23 | 977 | 984 | 970 | 971 | 16,400 | 971 |
| 2024-08-22 | 972 | 984 | 972 | 979 | 19,200 | 979 |
| 2024-08-21 | 970 | 979 | 969 | 974 | 17,800 | 974 |
| 2024-08-20 | 968 | 981 | 968 | 981 | 28,100 | 981 |
| 2024-08-19 | 994 | 995 | 962 | 965 | 408,500 | 965 |
| 2024-08-16 | 971 | 979 | 968 | 979 | 24,600 | 979 |
| 2024-08-15 | 950 | 963 | 950 | 962 | 36,700 | 962 |
| 2024-08-14 | 954 | 960 | 944 | 958 | 49,000 | 958 |
| 2024-08-13 | 918 | 943 | 911 | 941 | 73,600 | 941 |
| 2024-08-09 | 950 | 965 | 930 | 948 | 77,500 | 948 |
| 2024-08-08 | 930 | 959 | 930 | 945 | 50,000 | 945 |
| 2024-08-07 | 922 | 972 | 917 | 945 | 76,300 | 945 |
| 2024-08-06 | 909 | 954 | 909 | 952 | 86,600 | 952 |
| 2024-08-05 | 945 | 955 | 870 | 900 | 188,800 | 900 |
| 2024-08-02 | 999 | 999 | 975 | 975 | 131,600 | 975 |
| 2024-08-01 | 1,057 | 1,059 | 1,026 | 1,029 | 323,300 | 1,029 |
| 2024-07-31 | 1,057 | 1,067 | 1,046 | 1,067 | 32,400 | 1,067 |
| 2024-07-30 | 1,070 | 1,070 | 1,050 | 1,057 | 42,100 | 1,057 |
| 2024-07-29 | 1,060 | 1,075 | 1,048 | 1,067 | 38,100 | 1,067 |
| 2024-07-26 | 1,043 | 1,047 | 1,036 | 1,038 | 50,800 | 1,038 |
| 2024-07-25 | 1,041 | 1,060 | 1,037 | 1,050 | 47,600 | 1,050 |
| 2024-07-24 | 1,072 | 1,080 | 1,059 | 1,060 | 30,500 | 1,060 |
| 2024-07-23 | 1,058 | 1,071 | 1,058 | 1,071 | 23,500 | 1,071 |
| 2024-07-22 | 1,065 | 1,065 | 1,053 | 1,058 | 33,500 | 1,058 |
| 2024-07-19 | 1,072 | 1,072 | 1,061 | 1,067 | 37,600 | 1,067 |
| 2024-07-18 | 1,095 | 1,095 | 1,072 | 1,072 | 27,900 | 1,072 |
| 2024-07-17 | 1,089 | 1,100 | 1,086 | 1,100 | 29,800 | 1,100 |
| 2024-07-16 | 1,078 | 1,090 | 1,070 | 1,082 | 39,400 | 1,082 |
| 2024-07-12 | 1,046 | 1,074 | 1,041 | 1,065 | 44,800 | 1,065 |
| 2024-07-11 | 1,050 | 1,058 | 1,047 | 1,055 | 22,600 | 1,055 |
| 2024-07-10 | 1,057 | 1,058 | 1,047 | 1,050 | 43,500 | 1,050 |
| 2024-07-09 | 1,055 | 1,066 | 1,055 | 1,061 | 27,600 | 1,061 |
| 2024-07-08 | 1,055 | 1,057 | 1,051 | 1,055 | 32,300 | 1,055 |
| 2024-07-05 | 1,066 | 1,066 | 1,054 | 1,055 | 25,300 | 1,055 |
| 2024-07-04 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 | 1,061 |
| 2024-07-03 | 1,062 | 1,082 | 1,057 | 1,074 | 103,900 | 1,074 |
| 2024-07-02 | 1,075 | 1,078 | 1,061 | 1,068 | 107,400 | 1,068 |
| 2024-07-01 | 1,071 | 1,081 | 1,066 | 1,077 | 66,500 | 1,077 |
| 2024-06-28 | 1,120 | 1,120 | 1,072 | 1,079 | 46,100 | 1,079 |
| 2024-06-27 | 1,108 | 1,119 | 1,105 | 1,111 | 45,400 | 1,111 |
| 2024-06-26 | 1,105 | 1,116 | 1,087 | 1,108 | 48,100 | 1,108 |
| 2024-06-25 | 1,091 | 1,119 | 1,091 | 1,097 | 59,400 | 1,097 |
| 2024-06-24 | 1,068 | 1,093 | 1,060 | 1,091 | 164,100 | 1,091 |
| 2024-06-21 | 1,066 | 1,088 | 1,065 | 1,068 | 206,000 | 1,068 |
| 2024-06-20 | 1,060 | 1,068 | 1,042 | 1,066 | 167,400 | 1,066 |
| 2024-06-19 | 1,068 | 1,068 | 1,041 | 1,050 | 171,900 | 1,050 |
| 2024-06-18 | 1,043 | 1,068 | 1,038 | 1,068 | 178,200 | 1,068 |
| 2024-06-17 | 1,052 | 1,052 | 1,034 | 1,043 | 132,600 | 1,043 |
| 2024-06-14 | 1,040 | 1,066 | 1,036 | 1,062 | 51,900 | 1,062 |
| 2024-06-13 | 1,053 | 1,054 | 1,043 | 1,043 | 69,900 | 1,043 |
| 2024-06-12 | 1,051 | 1,058 | 1,051 | 1,051 | 20,200 | 1,051 |
| 2024-06-11 | 1,062 | 1,062 | 1,050 | 1,051 | 33,600 | 1,051 |
| 2024-06-10 | 1,053 | 1,063 | 1,053 | 1,062 | 15,600 | 1,062 |
| 2024-06-07 | 1,062 | 1,062 | 1,052 | 1,054 | 20,300 | 1,054 |
| 2024-06-06 | 1,070 | 1,070 | 1,051 | 1,052 | 26,100 | 1,052 |
| 2024-06-05 | 1,055 | 1,076 | 1,051 | 1,070 | 46,900 | 1,070 |
| 2024-06-04 | 1,061 | 1,067 | 1,057 | 1,061 | 24,800 | 1,061 |
| 2024-06-03 | 1,051 | 1,063 | 1,050 | 1,061 | 36,600 | 1,061 |
| 2024-05-31 | 1,011 | 1,034 | 1,011 | 1,034 | 39,200 | 1,034 |
| 2024-05-30 | 1,003 | 1,013 | 992 | 1,009 | 66,300 | 1,009 |
| 2024-05-29 | 1,031 | 1,031 | 1,003 | 1,003 | 46,500 | 1,003 |
| 2024-05-28 | 1,029 | 1,040 | 1,021 | 1,022 | 28,800 | 1,022 |
| 2024-05-27 | 1,045 | 1,045 | 1,021 | 1,027 | 25,500 | 1,027 |
| 2024-05-24 | 1,033 | 1,044 | 1,018 | 1,041 | 35,300 | 1,041 |
| 2024-05-23 | 1,040 | 1,040 | 1,030 | 1,034 | 27,100 | 1,034 |
| 2024-05-22 | 1,048 | 1,052 | 1,035 | 1,036 | 29,300 | 1,036 |
| 2024-05-21 | 1,052 | 1,064 | 1,046 | 1,046 | 28,900 | 1,046 |
| 2024-05-20 | 1,043 | 1,056 | 1,036 | 1,051 | 28,400 | 1,051 |
| 2024-05-17 | 1,026 | 1,040 | 1,024 | 1,037 | 30,700 | 1,037 |
| 2024-05-16 | 1,032 | 1,037 | 1,021 | 1,029 | 46,500 | 1,029 |
| 2024-05-15 | 1,052 | 1,058 | 1,034 | 1,036 | 55,500 | 1,036 |
| 2024-05-14 | 1,049 | 1,057 | 1,038 | 1,046 | 38,500 | 1,046 |
| 2024-05-13 | 1,036 | 1,061 | 1,032 | 1,053 | 61,100 | 1,053 |
| 2024-05-10 | 1,072 | 1,080 | 1,042 | 1,048 | 138,400 | 1,048 |
| 2024-05-09 | 1,075 | 1,097 | 1,067 | 1,091 | 56,500 | 1,091 |
| 2024-05-08 | 1,083 | 1,088 | 1,074 | 1,077 | 32,100 | 1,077 |
| 2024-05-07 | 1,074 | 1,089 | 1,074 | 1,083 | 36,400 | 1,083 |
| 2024-05-02 | 1,073 | 1,081 | 1,070 | 1,074 | 23,100 | 1,074 |
| 2024-05-01 | 1,084 | 1,085 | 1,071 | 1,079 | 31,900 | 1,079 |
| 2024-04-30 | 1,090 | 1,099 | 1,078 | 1,093 | 50,500 | 1,093 |
| 2024-04-26 | 1,082 | 1,082 | 1,057 | 1,077 | 39,300 | 1,077 |
| 2024-04-25 | 1,091 | 1,095 | 1,082 | 1,082 | 21,600 | 1,082 |
| 2024-04-24 | 1,114 | 1,114 | 1,092 | 1,100 | 30,300 | 1,100 |
| 2024-04-23 | 1,111 | 1,112 | 1,098 | 1,107 | 29,000 | 1,107 |
| 2024-04-22 | 1,087 | 1,116 | 1,074 | 1,113 | 54,400 | 1,113 |
| 2024-04-19 | 1,106 | 1,106 | 1,057 | 1,066 | 53,700 | 1,066 |
| 2024-04-18 | 1,079 | 1,109 | 1,076 | 1,106 | 30,200 | 1,106 |
| 2024-04-17 | 1,109 | 1,109 | 1,082 | 1,085 | 41,300 | 1,085 |
| 2024-04-16 | 1,122 | 1,122 | 1,091 | 1,100 | 82,100 | 1,100 |
| 2024-04-15 | 1,111 | 1,139 | 1,104 | 1,139 | 50,300 | 1,139 |
| 2024-04-12 | 1,141 | 1,149 | 1,114 | 1,118 | 33,000 | 1,118 |
| 2024-04-11 | 1,142 | 1,143 | 1,123 | 1,137 | 57,800 | 1,137 |
| 2024-04-10 | 1,160 | 1,162 | 1,147 | 1,150 | 37,300 | 1,150 |
| 2024-04-09 | 1,155 | 1,160 | 1,153 | 1,160 | 39,400 | 1,160 |
| 2024-04-08 | 1,155 | 1,162 | 1,151 | 1,160 | 37,500 | 1,160 |
| 2024-04-05 | 1,159 | 1,169 | 1,147 | 1,154 | 50,100 | 1,154 |
| 2024-04-04 | 1,177 | 1,182 | 1,166 | 1,174 | 48,200 | 1,174 |
| 2024-04-03 | 1,161 | 1,190 | 1,148 | 1,177 | 87,200 | 1,177 |
| 2024-04-02 | 1,184 | 1,196 | 1,161 | 1,182 | 78,100 | 1,182 |
| 2024-04-01 | 1,198 | 1,204 | 1,167 | 1,187 | 109,200 | 1,187 |
| 2024-03-29 | 1,200 | 1,205 | 1,142 | 1,188 | 637,200 | 1,188 |
| 2024-03-28 | 1,120 | 1,120 | 1,082 | 1,094 | 41,800 | 1,094 |
| 2024-03-27 | 1,107 | 1,114 | 1,092 | 1,107 | 107,300 | 1,107 |
| 2024-03-26 | 1,110 | 1,112 | 1,095 | 1,104 | 39,700 | 1,104 |
| 2024-03-25 | 1,117 | 1,129 | 1,105 | 1,105 | 35,700 | 1,105 |
| 2024-03-22 | 1,131 | 1,131 | 1,111 | 1,119 | 29,300 | 1,119 |
| 2024-03-21 | 1,149 | 1,151 | 1,133 | 1,138 | 94,400 | 1,138 |
| 2024-03-19 | 1,120 | 1,139 | 1,114 | 1,133 | 29,700 | 1,133 |
| 2024-03-18 | 1,105 | 1,111 | 1,093 | 1,111 | 38,100 | 1,111 |
| 2024-03-15 | 1,105 | 1,108 | 1,094 | 1,104 | 33,000 | 1,104 |
| 2024-03-14 | 1,110 | 1,111 | 1,097 | 1,104 | 30,300 | 1,104 |
| 2024-03-13 | 1,133 | 1,135 | 1,107 | 1,107 | 38,300 | 1,107 |
| 2024-03-12 | 1,108 | 1,136 | 1,087 | 1,136 | 44,000 | 1,136 |
| 2024-03-11 | 1,130 | 1,139 | 1,107 | 1,121 | 50,400 | 1,121 |
| 2024-03-08 | 1,119 | 1,156 | 1,119 | 1,152 | 88,300 | 1,152 |
| 2024-03-07 | 1,128 | 1,143 | 1,118 | 1,124 | 33,200 | 1,124 |
| 2024-03-06 | 1,126 | 1,143 | 1,116 | 1,128 | 38,800 | 1,128 |
| 2024-03-05 | 1,088 | 1,144 | 1,088 | 1,137 | 89,500 | 1,137 |
| 2024-03-04 | 1,090 | 1,096 | 1,081 | 1,086 | 63,600 | 1,086 |
| 2024-03-01 | 1,108 | 1,118 | 1,092 | 1,092 | 39,800 | 1,092 |
| 2024-02-29 | 1,120 | 1,129 | 1,106 | 1,109 | 59,700 | 1,109 |
| 2024-02-28 | 1,116 | 1,142 | 1,116 | 1,140 | 53,700 | 1,140 |
| 2024-02-27 | 1,168 | 1,168 | 1,121 | 1,128 | 76,200 | 1,128 |
| 2024-02-26 | 1,139 | 1,172 | 1,137 | 1,165 | 63,600 | 1,165 |
| 2024-02-22 | 1,144 | 1,166 | 1,126 | 1,139 | 76,200 | 1,139 |
| 2024-02-21 | 1,160 | 1,172 | 1,143 | 1,148 | 37,700 | 1,148 |
| 2024-02-20 | 1,180 | 1,182 | 1,145 | 1,160 | 59,400 | 1,160 |
| 2024-02-19 | 1,116 | 1,173 | 1,116 | 1,173 | 70,900 | 1,173 |
| 2024-02-16 | 1,091 | 1,131 | 1,090 | 1,125 | 75,000 | 1,125 |
| 2024-02-15 | 1,152 | 1,152 | 1,107 | 1,107 | 316,900 | 1,107 |
| 2024-02-14 | 1,162 | 1,181 | 1,140 | 1,145 | 422,800 | 1,145 |
| 2024-02-13 | 1,242 | 1,253 | 1,210 | 1,222 | 176,300 | 1,222 |
| 2024-02-09 | 1,229 | 1,247 | 1,229 | 1,239 | 36,400 | 1,239 |
| 2024-02-08 | 1,245 | 1,245 | 1,221 | 1,231 | 53,400 | 1,231 |
| 2024-02-07 | 1,254 | 1,258 | 1,243 | 1,249 | 27,600 | 1,249 |
| 2024-02-06 | 1,240 | 1,262 | 1,237 | 1,254 | 30,000 | 1,254 |
| 2024-02-05 | 1,234 | 1,255 | 1,231 | 1,251 | 43,400 | 1,251 |
| 2024-02-02 | 1,229 | 1,247 | 1,229 | 1,235 | 23,900 | 1,235 |
| 2024-02-01 | 1,249 | 1,251 | 1,229 | 1,229 | 62,600 | 1,229 |
| 2024-01-31 | 1,257 | 1,260 | 1,234 | 1,252 | 75,700 | 1,252 |
| 2024-01-30 | 1,253 | 1,274 | 1,252 | 1,261 | 69,300 | 1,261 |
| 2024-01-29 | 1,260 | 1,262 | 1,243 | 1,253 | 52,800 | 1,253 |
| 2024-01-26 | 1,255 | 1,282 | 1,236 | 1,262 | 119,100 | 1,262 |
| 2024-01-25 | 1,220 | 1,263 | 1,220 | 1,261 | 96,500 | 1,261 |
| 2024-01-24 | 1,220 | 1,225 | 1,207 | 1,217 | 43,000 | 1,217 |
| 2024-01-23 | 1,220 | 1,237 | 1,215 | 1,226 | 65,200 | 1,226 |
| 2024-01-22 | 1,194 | 1,218 | 1,185 | 1,216 | 63,100 | 1,216 |
| 2024-01-19 | 1,172 | 1,197 | 1,172 | 1,191 | 68,700 | 1,191 |
| 2024-01-18 | 1,180 | 1,190 | 1,157 | 1,164 | 68,400 | 1,164 |
| 2024-01-17 | 1,200 | 1,211 | 1,187 | 1,190 | 107,700 | 1,190 |
| 2024-01-16 | 1,199 | 1,216 | 1,192 | 1,204 | 64,900 | 1,204 |
| 2024-01-15 | 1,214 | 1,227 | 1,193 | 1,199 | 102,300 | 1,199 |
| 2024-01-12 | 1,254 | 1,266 | 1,211 | 1,213 | 96,600 | 1,213 |
| 2024-01-11 | 1,269 | 1,284 | 1,268 | 1,274 | 64,400 | 1,274 |
| 2024-01-10 | 1,288 | 1,288 | 1,260 | 1,269 | 84,100 | 1,269 |
| 2024-01-09 | 1,263 | 1,288 | 1,263 | 1,288 | 99,500 | 1,288 |
| 2024-01-05 | 1,259 | 1,274 | 1,256 | 1,263 | 67,200 | 1,263 |
| 2024-01-04 | 1,252 | 1,255 | 1,235 | 1,254 | 119,400 | 1,254 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株