2391 (株)プラネット 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 | 1,243 | 1,251 | 1,243 | 1,250 | 3,500 | 1,250 |
| 2024-12-27 | 1,238 | 1,249 | 1,231 | 1,240 | 7,100 | 1,240 |
| 2024-12-26 | 1,230 | 1,250 | 1,219 | 1,229 | 4,500 | 1,229 |
| 2024-12-25 | 1,222 | 1,227 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2024-12-24 | 1,234 | 1,235 | 1,228 | 1,228 | 1,400 | 1,228 |
| 2024-12-23 | 1,230 | 1,236 | 1,230 | 1,230 | 4,200 | 1,230 |
| 2024-12-20 | 1,222 | 1,230 | 1,217 | 1,222 | 5,500 | 1,222 |
| 2024-12-19 | 1,216 | 1,221 | 1,216 | 1,218 | 2,400 | 1,218 |
| 2024-12-18 | 1,219 | 1,227 | 1,219 | 1,220 | 900 | 1,220 |
| 2024-12-17 | 1,219 | 1,225 | 1,216 | 1,225 | 1,600 | 1,225 |
| 2024-12-16 | 1,224 | 1,229 | 1,214 | 1,215 | 2,300 | 1,215 |
| 2024-12-13 | 1,220 | 1,234 | 1,215 | 1,215 | 2,600 | 1,215 |
| 2024-12-12 | 1,220 | 1,220 | 1,213 | 1,218 | 3,000 | 1,218 |
| 2024-12-11 | 1,216 | 1,218 | 1,216 | 1,217 | 800 | 1,217 |
| 2024-12-10 | 1,220 | 1,220 | 1,213 | 1,216 | 1,300 | 1,216 |
| 2024-12-09 | 1,223 | 1,229 | 1,218 | 1,218 | 2,100 | 1,218 |
| 2024-12-06 | 1,221 | 1,225 | 1,215 | 1,215 | 2,700 | 1,215 |
| 2024-12-05 | 1,221 | 1,221 | 1,214 | 1,219 | 1,000 | 1,219 |
| 2024-12-04 | 1,221 | 1,221 | 1,212 | 1,212 | 1,700 | 1,212 |
| 2024-12-03 | 1,221 | 1,221 | 1,208 | 1,220 | 3,000 | 1,220 |
| 2024-12-02 | 1,227 | 1,227 | 1,204 | 1,221 | 2,700 | 1,221 |
| 2024-11-29 | 1,212 | 1,225 | 1,212 | 1,225 | 2,000 | 1,225 |
| 2024-11-28 | 1,219 | 1,221 | 1,200 | 1,211 | 3,000 | 1,211 |
| 2024-11-27 | 1,217 | 1,225 | 1,200 | 1,219 | 8,700 | 1,219 |
| 2024-11-26 | 1,200 | 1,257 | 1,196 | 1,211 | 25,800 | 1,211 |
| 2024-11-25 | 1,258 | 1,318 | 1,252 | 1,259 | 37,700 | 1,259 |
| 2024-11-22 | 1,242 | 1,251 | 1,237 | 1,251 | 2,700 | 1,251 |
| 2024-11-21 | 1,236 | 1,238 | 1,234 | 1,235 | 3,600 | 1,235 |
| 2024-11-20 | 1,235 | 1,235 | 1,225 | 1,225 | 1,100 | 1,225 |
| 2024-11-19 | 1,234 | 1,235 | 1,223 | 1,223 | 4,100 | 1,223 |
| 2024-11-18 | 1,230 | 1,231 | 1,223 | 1,225 | 1,500 | 1,225 |
| 2024-11-15 | 1,220 | 1,230 | 1,220 | 1,226 | 600 | 1,226 |
| 2024-11-14 | 1,231 | 1,231 | 1,218 | 1,218 | 800 | 1,218 |
| 2024-11-13 | 1,222 | 1,231 | 1,222 | 1,223 | 800 | 1,223 |
| 2024-11-12 | 1,225 | 1,231 | 1,221 | 1,225 | 2,500 | 1,225 |
| 2024-11-11 | 1,232 | 1,232 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2024-11-08 | 1,220 | 1,224 | 1,220 | 1,220 | 500 | 1,220 |
| 2024-11-07 | 1,224 | 1,225 | 1,218 | 1,218 | 1,200 | 1,218 |
| 2024-11-06 | 1,222 | 1,224 | 1,218 | 1,224 | 800 | 1,224 |
| 2024-11-05 | 1,230 | 1,230 | 1,221 | 1,221 | 1,300 | 1,221 |
| 2024-11-01 | 1,232 | 1,232 | 1,218 | 1,225 | 1,400 | 1,225 |
| 2024-10-31 | 1,221 | 1,233 | 1,221 | 1,225 | 1,000 | 1,225 |
| 2024-10-30 | 1,232 | 1,233 | 1,219 | 1,221 | 2,400 | 1,221 |
| 2024-10-29 | 1,220 | 1,230 | 1,218 | 1,218 | 1,800 | 1,218 |
| 2024-10-28 | 1,227 | 1,227 | 1,216 | 1,223 | 900 | 1,223 |
| 2024-10-25 | 1,220 | 1,220 | 1,207 | 1,207 | 2,000 | 1,207 |
| 2024-10-24 | 1,212 | 1,214 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2024-10-23 | 1,220 | 1,220 | 1,202 | 1,218 | 3,400 | 1,218 |
| 2024-10-22 | 1,224 | 1,229 | 1,214 | 1,220 | 4,300 | 1,220 |
| 2024-10-21 | 1,230 | 1,230 | 1,224 | 1,224 | 700 | 1,224 |
| 2024-10-18 | 1,224 | 1,226 | 1,223 | 1,223 | 500 | 1,223 |
| 2024-10-17 | 1,223 | 1,229 | 1,223 | 1,223 | 2,100 | 1,223 |
| 2024-10-16 | 1,229 | 1,229 | 1,223 | 1,224 | 2,200 | 1,224 |
| 2024-10-15 | 1,225 | 1,232 | 1,225 | 1,227 | 800 | 1,227 |
| 2024-10-11 | 1,226 | 1,229 | 1,225 | 1,225 | 1,200 | 1,225 |
| 2024-10-10 | 1,233 | 1,233 | 1,225 | 1,225 | 800 | 1,225 |
| 2024-10-09 | 1,228 | 1,230 | 1,227 | 1,230 | 1,200 | 1,230 |
| 2024-10-08 | 1,230 | 1,230 | 1,225 | 1,228 | 1,800 | 1,228 |
| 2024-10-07 | 1,231 | 1,232 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2024-10-04 | 1,234 | 1,238 | 1,230 | 1,230 | 3,100 | 1,230 |
| 2024-10-03 | 1,240 | 1,240 | 1,232 | 1,239 | 2,300 | 1,239 |
| 2024-10-02 | 1,242 | 1,247 | 1,235 | 1,236 | 2,400 | 1,236 |
| 2024-10-01 | 1,249 | 1,249 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2024-09-30 | 1,229 | 1,236 | 1,227 | 1,235 | 2,300 | 1,235 |
| 2024-09-27 | 1,237 | 1,237 | 1,228 | 1,230 | 900 | 1,230 |
| 2024-09-26 | 1,244 | 1,244 | 1,230 | 1,235 | 1,500 | 1,235 |
| 2024-09-25 | 1,243 | 1,243 | 1,228 | 1,229 | 1,400 | 1,229 |
| 2024-09-24 | 1,230 | 1,230 | 1,220 | 1,230 | 2,200 | 1,230 |
| 2024-09-20 | 1,232 | 1,233 | 1,232 | 1,232 | 1,200 | 1,232 |
| 2024-09-19 | 1,233 | 1,242 | 1,231 | 1,232 | 500 | 1,232 |
| 2024-09-18 | 1,244 | 1,244 | 1,215 | 1,244 | 4,800 | 1,244 |
| 2024-09-17 | 1,250 | 1,250 | 1,228 | 1,250 | 2,400 | 1,250 |
| 2024-09-13 | 1,239 | 1,250 | 1,232 | 1,250 | 3,500 | 1,250 |
| 2024-09-12 | 1,248 | 1,248 | 1,238 | 1,238 | 900 | 1,238 |
| 2024-09-11 | 1,250 | 1,250 | 1,233 | 1,243 | 1,400 | 1,243 |
| 2024-09-10 | 1,236 | 1,236 | 1,229 | 1,230 | 800 | 1,230 |
| 2024-09-09 | 1,237 | 1,243 | 1,230 | 1,234 | 1,200 | 1,234 |
| 2024-09-06 | 1,250 | 1,250 | 1,234 | 1,234 | 1,100 | 1,234 |
| 2024-09-05 | 1,242 | 1,254 | 1,242 | 1,244 | 1,700 | 1,244 |
| 2024-09-04 | 1,248 | 1,248 | 1,236 | 1,238 | 1,300 | 1,238 |
| 2024-09-03 | 1,257 | 1,257 | 1,236 | 1,250 | 900 | 1,250 |
| 2024-09-02 | 1,268 | 1,268 | 1,244 | 1,247 | 1,300 | 1,247 |
| 2024-08-30 | 1,240 | 1,248 | 1,240 | 1,240 | 1,400 | 1,240 |
| 2024-08-29 | 1,250 | 1,250 | 1,232 | 1,240 | 2,300 | 1,240 |
| 2024-08-28 | 1,256 | 1,256 | 1,243 | 1,247 | 1,700 | 1,247 |
| 2024-08-27 | 1,241 | 1,245 | 1,234 | 1,244 | 3,100 | 1,244 |
| 2024-08-26 | 1,248 | 1,248 | 1,228 | 1,241 | 5,900 | 1,241 |
| 2024-08-23 | 1,242 | 1,244 | 1,234 | 1,244 | 1,800 | 1,244 |
| 2024-08-22 | 1,243 | 1,250 | 1,240 | 1,242 | 2,100 | 1,242 |
| 2024-08-21 | 1,242 | 1,248 | 1,242 | 1,248 | 1,500 | 1,248 |
| 2024-08-20 | 1,254 | 1,254 | 1,236 | 1,242 | 3,300 | 1,242 |
| 2024-08-19 | 1,261 | 1,261 | 1,239 | 1,254 | 2,600 | 1,254 |
| 2024-08-16 | 1,246 | 1,253 | 1,241 | 1,245 | 2,000 | 1,245 |
| 2024-08-15 | 1,250 | 1,250 | 1,242 | 1,246 | 1,200 | 1,246 |
| 2024-08-14 | 1,258 | 1,258 | 1,241 | 1,248 | 1,700 | 1,248 |
| 2024-08-13 | 1,255 | 1,256 | 1,232 | 1,256 | 6,000 | 1,256 |
| 2024-08-09 | 1,259 | 1,259 | 1,233 | 1,253 | 2,400 | 1,253 |
| 2024-08-08 | 1,239 | 1,255 | 1,202 | 1,230 | 7,100 | 1,230 |
| 2024-08-07 | 1,231 | 1,263 | 1,209 | 1,239 | 4,700 | 1,239 |
| 2024-08-06 | 1,230 | 1,243 | 1,200 | 1,234 | 7,400 | 1,234 |
| 2024-08-05 | 1,231 | 1,241 | 1,155 | 1,231 | 22,200 | 1,231 |
| 2024-08-02 | 1,321 | 1,321 | 1,270 | 1,285 | 6,500 | 1,285 |
| 2024-08-01 | 1,350 | 1,350 | 1,279 | 1,291 | 7,600 | 1,291 |
| 2024-07-31 | 1,412 | 1,412 | 1,300 | 1,327 | 20,600 | 1,327 |
| 2024-07-30 | 1,316 | 1,319 | 1,290 | 1,292 | 15,000 | 1,292 |
| 2024-07-29 | 1,361 | 1,371 | 1,339 | 1,371 | 9,500 | 1,371 |
| 2024-07-26 | 1,368 | 1,370 | 1,356 | 1,361 | 3,100 | 1,361 |
| 2024-07-25 | 1,375 | 1,375 | 1,350 | 1,370 | 5,500 | 1,370 |
| 2024-07-24 | 1,385 | 1,385 | 1,375 | 1,376 | 3,200 | 1,376 |
| 2024-07-23 | 1,379 | 1,385 | 1,375 | 1,385 | 2,300 | 1,385 |
| 2024-07-22 | 1,375 | 1,378 | 1,374 | 1,374 | 3,100 | 1,374 |
| 2024-07-19 | 1,371 | 1,378 | 1,370 | 1,373 | 4,600 | 1,373 |
| 2024-07-18 | 1,386 | 1,386 | 1,375 | 1,375 | 5,200 | 1,375 |
| 2024-07-17 | 1,388 | 1,388 | 1,376 | 1,376 | 6,600 | 1,376 |
| 2024-07-16 | 1,386 | 1,386 | 1,366 | 1,370 | 6,800 | 1,370 |
| 2024-07-12 | 1,370 | 1,375 | 1,352 | 1,366 | 6,100 | 1,366 |
| 2024-07-11 | 1,389 | 1,394 | 1,350 | 1,370 | 14,300 | 1,370 |
| 2024-07-10 | 1,396 | 1,396 | 1,389 | 1,389 | 3,600 | 1,389 |
| 2024-07-09 | 1,390 | 1,396 | 1,381 | 1,394 | 5,800 | 1,394 |
| 2024-07-08 | 1,389 | 1,391 | 1,380 | 1,390 | 7,400 | 1,390 |
| 2024-07-05 | 1,393 | 1,395 | 1,376 | 1,389 | 7,600 | 1,389 |
| 2024-07-04 | 1,364 | 1,380 | 1,364 | 1,380 | 15,200 | 1,380 |
| 2024-07-03 | 1,359 | 1,369 | 1,346 | 1,364 | 12,200 | 1,364 |
| 2024-07-02 | 1,362 | 1,362 | 1,300 | 1,345 | 19,500 | 1,345 |
| 2024-07-01 | 1,478 | 1,478 | 1,299 | 1,332 | 85,900 | 1,332 |
| 2024-06-28 | 1,292 | 1,298 | 1,282 | 1,298 | 9,200 | 1,298 |
| 2024-06-27 | 1,285 | 1,293 | 1,284 | 1,292 | 11,000 | 1,292 |
| 2024-06-26 | 1,285 | 1,286 | 1,280 | 1,284 | 2,800 | 1,284 |
| 2024-06-25 | 1,280 | 1,284 | 1,280 | 1,282 | 3,600 | 1,282 |
| 2024-06-24 | 1,283 | 1,283 | 1,276 | 1,280 | 1,500 | 1,280 |
| 2024-06-21 | 1,275 | 1,283 | 1,275 | 1,280 | 2,300 | 1,280 |
| 2024-06-20 | 1,281 | 1,281 | 1,273 | 1,278 | 2,000 | 1,278 |
| 2024-06-19 | 1,281 | 1,281 | 1,276 | 1,281 | 1,800 | 1,281 |
| 2024-06-18 | 1,280 | 1,281 | 1,275 | 1,281 | 2,400 | 1,281 |
| 2024-06-17 | 1,277 | 1,277 | 1,265 | 1,275 | 2,100 | 1,275 |
| 2024-06-14 | 1,254 | 1,276 | 1,254 | 1,276 | 2,600 | 1,276 |
| 2024-06-13 | 1,274 | 1,275 | 1,261 | 1,262 | 2,700 | 1,262 |
| 2024-06-12 | 1,284 | 1,284 | 1,263 | 1,270 | 5,000 | 1,270 |
| 2024-06-11 | 1,283 | 1,283 | 1,273 | 1,278 | 2,300 | 1,278 |
| 2024-06-10 | 1,277 | 1,280 | 1,276 | 1,280 | 3,700 | 1,280 |
| 2024-06-07 | 1,270 | 1,277 | 1,250 | 1,276 | 5,000 | 1,276 |
| 2024-06-06 | 1,264 | 1,276 | 1,261 | 1,263 | 2,800 | 1,263 |
| 2024-06-05 | 1,275 | 1,280 | 1,268 | 1,268 | 6,900 | 1,268 |
| 2024-06-04 | 1,260 | 1,267 | 1,258 | 1,260 | 2,800 | 1,260 |
| 2024-06-03 | 1,269 | 1,269 | 1,260 | 1,260 | 2,700 | 1,260 |
| 2024-05-31 | 1,257 | 1,267 | 1,253 | 1,264 | 2,200 | 1,264 |
| 2024-05-30 | 1,250 | 1,257 | 1,240 | 1,257 | 2,200 | 1,257 |
| 2024-05-29 | 1,250 | 1,255 | 1,246 | 1,254 | 3,100 | 1,254 |
| 2024-05-28 | 1,258 | 1,282 | 1,250 | 1,255 | 18,800 | 1,255 |
| 2024-05-27 | 1,270 | 1,288 | 1,252 | 1,288 | 18,500 | 1,288 |
| 2024-05-24 | 1,264 | 1,269 | 1,260 | 1,269 | 4,700 | 1,269 |
| 2024-05-23 | 1,267 | 1,267 | 1,252 | 1,264 | 5,200 | 1,264 |
| 2024-05-22 | 1,268 | 1,268 | 1,260 | 1,264 | 1,800 | 1,264 |
| 2024-05-21 | 1,255 | 1,269 | 1,251 | 1,268 | 3,600 | 1,268 |
| 2024-05-20 | 1,255 | 1,255 | 1,253 | 1,254 | 1,300 | 1,254 |
| 2024-05-17 | 1,251 | 1,258 | 1,251 | 1,255 | 3,600 | 1,255 |
| 2024-05-16 | 1,254 | 1,260 | 1,251 | 1,251 | 2,200 | 1,251 |
| 2024-05-15 | 1,260 | 1,263 | 1,251 | 1,259 | 3,200 | 1,259 |
| 2024-05-14 | 1,261 | 1,266 | 1,253 | 1,262 | 4,500 | 1,262 |
| 2024-05-13 | 1,258 | 1,262 | 1,256 | 1,258 | 2,600 | 1,258 |
| 2024-05-10 | 1,253 | 1,258 | 1,252 | 1,257 | 2,500 | 1,257 |
| 2024-05-09 | 1,254 | 1,255 | 1,244 | 1,253 | 2,800 | 1,253 |
| 2024-05-08 | 1,253 | 1,253 | 1,247 | 1,250 | 2,100 | 1,250 |
| 2024-05-07 | 1,265 | 1,265 | 1,245 | 1,253 | 2,000 | 1,253 |
| 2024-05-02 | 1,249 | 1,251 | 1,245 | 1,247 | 900 | 1,247 |
| 2024-05-01 | 1,251 | 1,251 | 1,245 | 1,245 | 4,000 | 1,245 |
| 2024-04-30 | 1,253 | 1,253 | 1,241 | 1,249 | 3,700 | 1,249 |
| 2024-04-26 | 1,268 | 1,268 | 1,245 | 1,246 | 3,300 | 1,246 |
| 2024-04-25 | 1,236 | 1,250 | 1,235 | 1,245 | 3,200 | 1,245 |
| 2024-04-24 | 1,230 | 1,237 | 1,230 | 1,234 | 2,500 | 1,234 |
| 2024-04-23 | 1,228 | 1,234 | 1,228 | 1,234 | 2,500 | 1,234 |
| 2024-04-22 | 1,229 | 1,229 | 1,226 | 1,229 | 2,400 | 1,229 |
| 2024-04-19 | 1,230 | 1,230 | 1,224 | 1,224 | 3,400 | 1,224 |
| 2024-04-18 | 1,223 | 1,229 | 1,223 | 1,228 | 1,500 | 1,228 |
| 2024-04-17 | 1,228 | 1,228 | 1,221 | 1,221 | 4,200 | 1,221 |
| 2024-04-16 | 1,230 | 1,231 | 1,221 | 1,222 | 7,900 | 1,222 |
| 2024-04-15 | 1,235 | 1,235 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2024-04-12 | 1,234 | 1,234 | 1,227 | 1,231 | 1,600 | 1,231 |
| 2024-04-11 | 1,230 | 1,230 | 1,226 | 1,230 | 1,300 | 1,230 |
| 2024-04-10 | 1,236 | 1,236 | 1,222 | 1,226 | 3,300 | 1,226 |
| 2024-04-09 | 1,233 | 1,235 | 1,229 | 1,232 | 2,500 | 1,232 |
| 2024-04-08 | 1,223 | 1,236 | 1,223 | 1,232 | 4,700 | 1,232 |
| 2024-04-05 | 1,226 | 1,235 | 1,222 | 1,225 | 2,900 | 1,225 |
| 2024-04-04 | 1,225 | 1,231 | 1,225 | 1,226 | 1,700 | 1,226 |
| 2024-04-03 | 1,226 | 1,232 | 1,225 | 1,225 | 2,800 | 1,225 |
| 2024-04-02 | 1,238 | 1,238 | 1,225 | 1,225 | 2,800 | 1,225 |
| 2024-04-01 | 1,241 | 1,245 | 1,225 | 1,230 | 10,300 | 1,230 |
| 2024-03-29 | 1,237 | 1,240 | 1,234 | 1,238 | 4,200 | 1,238 |
| 2024-03-28 | 1,234 | 1,240 | 1,230 | 1,230 | 2,800 | 1,230 |
| 2024-03-27 | 1,235 | 1,241 | 1,231 | 1,231 | 5,400 | 1,231 |
| 2024-03-26 | 1,234 | 1,235 | 1,230 | 1,234 | 3,300 | 1,234 |
| 2024-03-25 | 1,232 | 1,234 | 1,227 | 1,234 | 4,200 | 1,234 |
| 2024-03-22 | 1,232 | 1,234 | 1,225 | 1,225 | 4,200 | 1,225 |
| 2024-03-21 | 1,230 | 1,236 | 1,225 | 1,230 | 5,800 | 1,230 |
| 2024-03-19 | 1,220 | 1,232 | 1,217 | 1,230 | 4,600 | 1,230 |
| 2024-03-18 | 1,215 | 1,227 | 1,215 | 1,216 | 5,800 | 1,216 |
| 2024-03-15 | 1,219 | 1,220 | 1,214 | 1,214 | 3,000 | 1,214 |
| 2024-03-14 | 1,216 | 1,220 | 1,215 | 1,217 | 4,600 | 1,217 |
| 2024-03-13 | 1,220 | 1,220 | 1,210 | 1,212 | 6,700 | 1,212 |
| 2024-03-12 | 1,216 | 1,216 | 1,210 | 1,212 | 3,200 | 1,212 |
| 2024-03-11 | 1,215 | 1,215 | 1,209 | 1,210 | 14,800 | 1,210 |
| 2024-03-08 | 1,215 | 1,215 | 1,211 | 1,211 | 2,800 | 1,211 |
| 2024-03-07 | 1,221 | 1,222 | 1,211 | 1,211 | 11,300 | 1,211 |
| 2024-03-06 | 1,216 | 1,220 | 1,214 | 1,215 | 4,800 | 1,215 |
| 2024-03-05 | 1,219 | 1,221 | 1,215 | 1,215 | 8,500 | 1,215 |
| 2024-03-04 | 1,230 | 1,230 | 1,218 | 1,218 | 11,200 | 1,218 |
| 2024-03-01 | 1,227 | 1,236 | 1,223 | 1,223 | 10,100 | 1,223 |
| 2024-02-29 | 1,225 | 1,231 | 1,222 | 1,231 | 5,500 | 1,231 |
| 2024-02-28 | 1,220 | 1,231 | 1,220 | 1,222 | 7,500 | 1,222 |
| 2024-02-27 | 1,237 | 1,237 | 1,223 | 1,223 | 18,600 | 1,223 |
| 2024-02-26 | 1,236 | 1,245 | 1,218 | 1,244 | 47,000 | 1,244 |
| 2024-02-22 | 1,290 | 1,290 | 1,260 | 1,282 | 26,900 | 1,282 |
| 2024-02-21 | 1,299 | 1,299 | 1,262 | 1,293 | 24,500 | 1,293 |
| 2024-02-20 | 1,255 | 1,315 | 1,248 | 1,300 | 59,200 | 1,300 |
| 2024-02-19 | 1,234 | 1,250 | 1,230 | 1,240 | 19,400 | 1,240 |
| 2024-02-16 | 1,228 | 1,234 | 1,225 | 1,225 | 4,200 | 1,225 |
| 2024-02-15 | 1,231 | 1,231 | 1,220 | 1,228 | 4,000 | 1,228 |
| 2024-02-14 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 | 1,230 |
| 2024-02-13 | 1,230 | 1,230 | 1,227 | 1,229 | 2,300 | 1,229 |
| 2024-02-09 | 1,226 | 1,233 | 1,226 | 1,230 | 3,300 | 1,230 |
| 2024-02-08 | 1,231 | 1,232 | 1,227 | 1,232 | 3,700 | 1,232 |
| 2024-02-07 | 1,234 | 1,234 | 1,228 | 1,231 | 4,300 | 1,231 |
| 2024-02-06 | 1,239 | 1,239 | 1,230 | 1,234 | 3,500 | 1,234 |
| 2024-02-05 | 1,235 | 1,246 | 1,234 | 1,234 | 12,300 | 1,234 |
| 2024-02-02 | 1,242 | 1,242 | 1,233 | 1,236 | 6,800 | 1,236 |
| 2024-02-01 | 1,250 | 1,250 | 1,245 | 1,246 | 3,900 | 1,246 |
| 2024-01-31 | 1,256 | 1,256 | 1,245 | 1,253 | 5,800 | 1,253 |
| 2024-01-30 | 1,250 | 1,259 | 1,239 | 1,256 | 18,200 | 1,256 |
| 2024-01-29 | 1,280 | 1,285 | 1,276 | 1,285 | 24,300 | 1,285 |
| 2024-01-26 | 1,279 | 1,279 | 1,272 | 1,274 | 12,000 | 1,274 |
| 2024-01-25 | 1,265 | 1,274 | 1,265 | 1,272 | 10,700 | 1,272 |
| 2024-01-24 | 1,267 | 1,268 | 1,262 | 1,268 | 7,100 | 1,268 |
| 2024-01-23 | 1,263 | 1,264 | 1,256 | 1,264 | 10,500 | 1,264 |
| 2024-01-22 | 1,255 | 1,262 | 1,255 | 1,259 | 12,800 | 1,259 |
| 2024-01-19 | 1,251 | 1,257 | 1,246 | 1,252 | 17,500 | 1,252 |
| 2024-01-18 | 1,258 | 1,262 | 1,253 | 1,253 | 21,600 | 1,253 |
| 2024-01-17 | 1,261 | 1,265 | 1,255 | 1,258 | 6,900 | 1,258 |
| 2024-01-16 | 1,260 | 1,268 | 1,255 | 1,257 | 16,200 | 1,257 |
| 2024-01-15 | 1,259 | 1,260 | 1,253 | 1,259 | 14,600 | 1,259 |
| 2024-01-12 | 1,258 | 1,258 | 1,249 | 1,256 | 9,800 | 1,256 |
| 2024-01-11 | 1,254 | 1,255 | 1,249 | 1,249 | 5,900 | 1,249 |
| 2024-01-10 | 1,245 | 1,254 | 1,245 | 1,250 | 10,800 | 1,250 |
| 2024-01-09 | 1,250 | 1,250 | 1,246 | 1,246 | 9,800 | 1,246 |
| 2024-01-05 | 1,246 | 1,246 | 1,233 | 1,242 | 14,600 | 1,242 |
| 2024-01-04 | 1,223 | 1,234 | 1,223 | 1,233 | 13,200 | 1,233 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株