2932 (株)STIフードホールディングス 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 | 1,519 | 1,537 | 1,499 | 1,537 | 80,100 | 1,537 |
| 2024-12-27 | 1,527 | 1,532 | 1,508 | 1,521 | 62,200 | 1,521 |
| 2024-12-26 | 4,770 | 4,770 | 4,630 | 4,695 | 27,700 | 1,565 |
| 2024-12-25 | 4,825 | 4,835 | 4,700 | 4,700 | 19,000 | 1,566.67 |
| 2024-12-24 | 4,910 | 4,910 | 4,790 | 4,800 | 18,200 | 1,600 |
| 2024-12-23 | 5,000 | 5,070 | 4,835 | 4,850 | 37,000 | 1,616.67 |
| 2024-12-20 | 4,890 | 4,920 | 4,835 | 4,890 | 15,500 | 1,630 |
| 2024-12-19 | 4,720 | 4,900 | 4,720 | 4,865 | 30,500 | 1,621.67 |
| 2024-12-18 | 4,665 | 4,725 | 4,615 | 4,685 | 29,100 | 1,561.67 |
| 2024-12-17 | 4,565 | 4,645 | 4,535 | 4,610 | 14,400 | 1,536.67 |
| 2024-12-16 | 4,650 | 4,705 | 4,525 | 4,540 | 27,500 | 1,513.33 |
| 2024-12-13 | 4,600 | 4,700 | 4,555 | 4,645 | 25,000 | 1,548.33 |
| 2024-12-12 | 4,625 | 4,685 | 4,570 | 4,595 | 18,800 | 1,531.67 |
| 2024-12-11 | 4,540 | 4,635 | 4,490 | 4,590 | 19,000 | 1,530 |
| 2024-12-10 | 4,520 | 4,535 | 4,460 | 4,535 | 23,600 | 1,511.67 |
| 2024-12-09 | 4,620 | 4,665 | 4,505 | 4,535 | 24,300 | 1,511.67 |
| 2024-12-06 | 4,645 | 4,645 | 4,500 | 4,605 | 36,200 | 1,535 |
| 2024-12-05 | 4,855 | 4,885 | 4,700 | 4,715 | 23,700 | 1,571.67 |
| 2024-12-04 | 4,880 | 4,915 | 4,855 | 4,875 | 11,600 | 1,625 |
| 2024-12-03 | 4,955 | 4,955 | 4,855 | 4,880 | 11,000 | 1,626.67 |
| 2024-12-02 | 4,955 | 4,965 | 4,785 | 4,935 | 14,800 | 1,645 |
| 2024-11-29 | 4,945 | 4,945 | 4,880 | 4,940 | 9,400 | 1,646.67 |
| 2024-11-28 | 5,040 | 5,040 | 4,980 | 4,985 | 4,900 | 1,661.67 |
| 2024-11-27 | 5,030 | 5,040 | 4,920 | 5,040 | 6,300 | 1,680 |
| 2024-11-26 | 5,010 | 5,030 | 4,900 | 5,030 | 9,000 | 1,676.67 |
| 2024-11-25 | 5,080 | 5,080 | 4,975 | 5,010 | 8,400 | 1,670 |
| 2024-11-22 | 5,000 | 5,020 | 4,960 | 5,000 | 5,000 | 1,666.67 |
| 2024-11-21 | 5,040 | 5,040 | 4,935 | 4,975 | 6,300 | 1,658.33 |
| 2024-11-20 | 5,010 | 5,070 | 5,010 | 5,020 | 5,500 | 1,673.33 |
| 2024-11-19 | 4,860 | 5,000 | 4,860 | 5,000 | 10,500 | 1,666.67 |
| 2024-11-18 | 5,000 | 5,030 | 4,825 | 4,845 | 39,100 | 1,615 |
| 2024-11-15 | 5,410 | 5,410 | 4,975 | 5,020 | 60,700 | 1,673.33 |
| 2024-11-14 | 5,580 | 5,580 | 5,260 | 5,400 | 28,500 | 1,800 |
| 2024-11-13 | 5,540 | 5,580 | 5,470 | 5,560 | 12,600 | 1,853.33 |
| 2024-11-12 | 5,530 | 5,570 | 5,490 | 5,520 | 5,300 | 1,840 |
| 2024-11-11 | 5,510 | 5,600 | 5,500 | 5,540 | 6,300 | 1,846.67 |
| 2024-11-08 | 5,670 | 5,670 | 5,540 | 5,600 | 5,000 | 1,866.67 |
| 2024-11-07 | 5,580 | 5,660 | 5,510 | 5,640 | 7,000 | 1,880 |
| 2024-11-06 | 5,640 | 5,680 | 5,580 | 5,590 | 2,900 | 1,863.33 |
| 2024-11-05 | 5,780 | 5,780 | 5,580 | 5,620 | 2,500 | 1,873.33 |
| 2024-11-01 | 5,700 | 5,700 | 5,580 | 5,580 | 5,500 | 1,860 |
| 2024-10-31 | 5,680 | 5,790 | 5,680 | 5,720 | 4,600 | 1,906.67 |
| 2024-10-30 | 5,790 | 5,840 | 5,700 | 5,700 | 5,000 | 1,900 |
| 2024-10-29 | 5,540 | 5,790 | 5,540 | 5,790 | 9,400 | 1,930 |
| 2024-10-28 | 5,480 | 5,590 | 5,430 | 5,530 | 3,100 | 1,843.33 |
| 2024-10-25 | 5,580 | 5,580 | 5,420 | 5,490 | 3,700 | 1,830 |
| 2024-10-24 | 5,450 | 5,580 | 5,450 | 5,580 | 7,700 | 1,860 |
| 2024-10-23 | 5,560 | 5,590 | 5,410 | 5,430 | 9,100 | 1,810 |
| 2024-10-22 | 5,760 | 5,760 | 5,550 | 5,630 | 9,300 | 1,876.67 |
| 2024-10-21 | 5,850 | 5,880 | 5,750 | 5,800 | 7,100 | 1,933.33 |
| 2024-10-18 | 5,790 | 5,900 | 5,660 | 5,820 | 16,300 | 1,940 |
| 2024-10-17 | 5,950 | 5,950 | 5,760 | 5,790 | 19,200 | 1,930 |
| 2024-10-16 | 5,810 | 6,000 | 5,780 | 5,980 | 15,800 | 1,993.33 |
| 2024-10-15 | 5,670 | 5,830 | 5,670 | 5,810 | 10,500 | 1,936.67 |
| 2024-10-11 | 5,800 | 5,800 | 5,650 | 5,670 | 9,400 | 1,890 |
| 2024-10-10 | 5,930 | 5,930 | 5,800 | 5,800 | 9,200 | 1,933.33 |
| 2024-10-09 | 5,740 | 5,930 | 5,740 | 5,930 | 10,600 | 1,976.67 |
| 2024-10-08 | 5,870 | 5,950 | 5,730 | 5,750 | 12,100 | 1,916.67 |
| 2024-10-07 | 5,900 | 5,920 | 5,850 | 5,900 | 3,400 | 1,966.67 |
| 2024-10-04 | 5,780 | 5,900 | 5,780 | 5,900 | 8,300 | 1,966.67 |
| 2024-10-03 | 5,850 | 5,900 | 5,710 | 5,840 | 7,300 | 1,946.67 |
| 2024-10-02 | 5,900 | 5,900 | 5,770 | 5,780 | 15,500 | 1,926.67 |
| 2024-10-01 | 5,880 | 5,950 | 5,800 | 5,950 | 15,800 | 1,983.33 |
| 2024-09-30 | 5,730 | 5,870 | 5,620 | 5,840 | 22,400 | 1,946.67 |
| 2024-09-27 | 5,580 | 5,620 | 5,490 | 5,620 | 7,900 | 1,873.33 |
| 2024-09-26 | 5,640 | 5,680 | 5,310 | 5,540 | 12,600 | 1,846.67 |
| 2024-09-25 | 5,720 | 5,790 | 5,620 | 5,680 | 12,800 | 1,893.33 |
| 2024-09-24 | 5,690 | 5,810 | 5,660 | 5,670 | 14,900 | 1,890 |
| 2024-09-20 | 5,450 | 5,680 | 5,450 | 5,620 | 19,000 | 1,873.33 |
| 2024-09-19 | 5,350 | 5,450 | 5,320 | 5,430 | 13,400 | 1,810 |
| 2024-09-18 | 5,250 | 5,290 | 5,190 | 5,260 | 5,800 | 1,753.33 |
| 2024-09-17 | 5,060 | 5,250 | 5,000 | 5,250 | 13,800 | 1,750 |
| 2024-09-13 | 5,000 | 5,030 | 4,990 | 4,990 | 700 | 1,663.33 |
| 2024-09-12 | 4,970 | 5,100 | 4,970 | 5,050 | 2,700 | 1,683.33 |
| 2024-09-11 | 5,130 | 5,130 | 4,855 | 4,960 | 8,100 | 1,653.33 |
| 2024-09-10 | 4,980 | 5,120 | 4,980 | 5,090 | 4,100 | 1,696.67 |
| 2024-09-09 | 5,040 | 5,100 | 4,905 | 5,080 | 10,400 | 1,693.33 |
| 2024-09-06 | 5,150 | 5,150 | 5,060 | 5,140 | 6,500 | 1,713.33 |
| 2024-09-05 | 5,110 | 5,210 | 5,060 | 5,180 | 11,700 | 1,726.67 |
| 2024-09-04 | 5,090 | 5,160 | 4,960 | 5,110 | 10,500 | 1,703.33 |
| 2024-09-03 | 5,120 | 5,180 | 5,070 | 5,140 | 9,900 | 1,713.33 |
| 2024-09-02 | 5,030 | 5,120 | 5,030 | 5,080 | 9,300 | 1,693.33 |
| 2024-08-30 | 4,870 | 5,040 | 4,870 | 5,000 | 15,500 | 1,666.67 |
| 2024-08-29 | 4,950 | 4,950 | 4,855 | 4,870 | 2,500 | 1,623.33 |
| 2024-08-28 | 4,880 | 4,955 | 4,855 | 4,950 | 6,700 | 1,650 |
| 2024-08-27 | 4,820 | 4,880 | 4,820 | 4,880 | 3,900 | 1,626.67 |
| 2024-08-26 | 4,915 | 4,915 | 4,700 | 4,820 | 14,200 | 1,606.67 |
| 2024-08-23 | 4,955 | 4,960 | 4,830 | 4,910 | 8,800 | 1,636.67 |
| 2024-08-22 | 4,970 | 5,050 | 4,955 | 4,955 | 4,400 | 1,651.67 |
| 2024-08-21 | 4,950 | 4,995 | 4,905 | 4,960 | 4,700 | 1,653.33 |
| 2024-08-20 | 4,965 | 5,040 | 4,940 | 4,990 | 6,900 | 1,663.33 |
| 2024-08-19 | 5,010 | 5,010 | 4,890 | 4,950 | 17,000 | 1,650 |
| 2024-08-16 | 5,110 | 5,120 | 5,010 | 5,030 | 7,600 | 1,676.67 |
| 2024-08-15 | 5,060 | 5,150 | 4,990 | 5,110 | 12,700 | 1,703.33 |
| 2024-08-14 | 4,875 | 5,250 | 4,815 | 5,120 | 33,400 | 1,706.67 |
| 2024-08-13 | 4,715 | 4,800 | 4,605 | 4,750 | 16,500 | 1,583.33 |
| 2024-08-09 | 4,680 | 4,750 | 4,460 | 4,580 | 50,500 | 1,526.67 |
| 2024-08-08 | 4,695 | 4,695 | 4,480 | 4,630 | 18,900 | 1,543.33 |
| 2024-08-07 | 4,320 | 4,565 | 4,305 | 4,440 | 10,100 | 1,480 |
| 2024-08-06 | 4,100 | 4,450 | 4,100 | 4,380 | 29,700 | 1,460 |
| 2024-08-05 | 4,430 | 4,465 | 3,910 | 3,910 | 43,400 | 1,303.33 |
| 2024-08-02 | 4,865 | 4,865 | 4,610 | 4,610 | 19,000 | 1,536.67 |
| 2024-08-01 | 4,925 | 5,030 | 4,885 | 4,935 | 9,700 | 1,645 |
| 2024-07-31 | 4,935 | 4,965 | 4,805 | 4,965 | 9,400 | 1,655 |
| 2024-07-30 | 4,920 | 4,980 | 4,885 | 4,940 | 7,900 | 1,646.67 |
| 2024-07-29 | 4,975 | 5,010 | 4,930 | 4,930 | 6,300 | 1,643.33 |
| 2024-07-26 | 4,810 | 4,975 | 4,810 | 4,975 | 9,200 | 1,658.33 |
| 2024-07-25 | 4,870 | 4,870 | 4,710 | 4,805 | 14,400 | 1,601.67 |
| 2024-07-24 | 4,930 | 5,000 | 4,870 | 4,925 | 5,800 | 1,641.67 |
| 2024-07-23 | 4,950 | 5,040 | 4,945 | 4,945 | 4,200 | 1,648.33 |
| 2024-07-22 | 5,120 | 5,120 | 4,920 | 4,955 | 10,000 | 1,651.67 |
| 2024-07-19 | 5,340 | 5,340 | 5,120 | 5,120 | 9,100 | 1,706.67 |
| 2024-07-18 | 5,200 | 5,350 | 5,190 | 5,330 | 17,600 | 1,776.67 |
| 2024-07-17 | 5,140 | 5,200 | 5,140 | 5,200 | 6,600 | 1,733.33 |
| 2024-07-16 | 5,140 | 5,150 | 5,100 | 5,140 | 4,900 | 1,713.33 |
| 2024-07-12 | 5,010 | 5,100 | 4,980 | 5,100 | 6,100 | 1,700 |
| 2024-07-11 | 5,070 | 5,140 | 5,030 | 5,030 | 7,700 | 1,676.67 |
| 2024-07-10 | 5,060 | 5,090 | 5,030 | 5,070 | 5,800 | 1,690 |
| 2024-07-09 | 5,040 | 5,070 | 4,975 | 5,020 | 6,200 | 1,673.33 |
| 2024-07-08 | 4,880 | 5,020 | 4,830 | 5,010 | 9,000 | 1,670 |
| 2024-07-05 | 4,990 | 4,990 | 4,785 | 4,885 | 7,300 | 1,628.33 |
| 2024-07-04 | 4,975 | 4,990 | 4,910 | 4,955 | 8,400 | 1,651.67 |
| 2024-07-03 | 4,965 | 5,000 | 4,875 | 4,915 | 6,600 | 1,638.33 |
| 2024-07-02 | 5,040 | 5,040 | 4,950 | 4,965 | 8,200 | 1,655 |
| 2024-07-01 | 4,980 | 5,060 | 4,980 | 5,000 | 6,400 | 1,666.67 |
| 2024-06-28 | 5,030 | 5,190 | 4,945 | 4,995 | 17,600 | 1,665 |
| 2024-06-27 | 4,835 | 5,030 | 4,835 | 5,030 | 10,900 | 1,676.67 |
| 2024-06-26 | 4,965 | 5,020 | 4,905 | 4,935 | 20,000 | 1,645 |
| 2024-06-25 | 4,795 | 4,950 | 4,795 | 4,910 | 8,700 | 1,636.67 |
| 2024-06-24 | 4,975 | 4,975 | 4,785 | 4,795 | 15,100 | 1,598.33 |
| 2024-06-21 | 4,990 | 5,030 | 4,940 | 4,960 | 8,500 | 1,653.33 |
| 2024-06-20 | 5,070 | 5,070 | 5,000 | 5,060 | 5,300 | 1,686.67 |
| 2024-06-19 | 4,985 | 5,100 | 4,985 | 5,100 | 6,700 | 1,700 |
| 2024-06-18 | 5,100 | 5,120 | 4,960 | 4,970 | 14,500 | 1,656.67 |
| 2024-06-17 | 4,970 | 5,110 | 4,950 | 5,100 | 46,200 | 1,700 |
| 2024-06-14 | 4,740 | 4,835 | 4,740 | 4,810 | 4,500 | 1,603.33 |
| 2024-06-13 | 4,795 | 4,810 | 4,735 | 4,740 | 8,700 | 1,580 |
| 2024-06-12 | 4,860 | 4,870 | 4,760 | 4,795 | 10,600 | 1,598.33 |
| 2024-06-11 | 4,840 | 4,895 | 4,825 | 4,865 | 5,700 | 1,621.67 |
| 2024-06-10 | 4,865 | 4,960 | 4,825 | 4,870 | 10,100 | 1,623.33 |
| 2024-06-07 | 4,885 | 4,885 | 4,785 | 4,835 | 6,300 | 1,611.67 |
| 2024-06-06 | 4,900 | 4,900 | 4,825 | 4,885 | 8,500 | 1,628.33 |
| 2024-06-05 | 4,770 | 4,910 | 4,770 | 4,890 | 22,300 | 1,630 |
| 2024-06-04 | 4,800 | 4,800 | 4,730 | 4,770 | 13,100 | 1,590 |
| 2024-06-03 | 4,615 | 4,830 | 4,575 | 4,810 | 22,300 | 1,603.33 |
| 2024-05-31 | 4,485 | 4,615 | 4,485 | 4,615 | 11,500 | 1,538.33 |
| 2024-05-30 | 4,445 | 4,565 | 4,440 | 4,510 | 10,500 | 1,503.33 |
| 2024-05-29 | 4,595 | 4,600 | 4,465 | 4,470 | 18,700 | 1,490 |
| 2024-05-28 | 4,575 | 4,640 | 4,520 | 4,640 | 10,500 | 1,546.67 |
| 2024-05-27 | 4,490 | 4,595 | 4,450 | 4,575 | 12,200 | 1,525 |
| 2024-05-24 | 4,450 | 4,555 | 4,450 | 4,490 | 13,700 | 1,496.67 |
| 2024-05-23 | 4,625 | 4,625 | 4,460 | 4,485 | 22,000 | 1,495 |
| 2024-05-22 | 4,575 | 4,660 | 4,525 | 4,640 | 27,600 | 1,546.67 |
| 2024-05-21 | 4,595 | 4,730 | 4,495 | 4,625 | 55,900 | 1,541.67 |
| 2024-05-20 | 4,455 | 4,535 | 4,430 | 4,525 | 23,600 | 1,508.33 |
| 2024-05-17 | 4,390 | 4,485 | 4,385 | 4,455 | 13,900 | 1,485 |
| 2024-05-16 | 4,510 | 4,510 | 4,360 | 4,405 | 25,600 | 1,468.33 |
| 2024-05-15 | 4,410 | 4,600 | 4,410 | 4,470 | 64,000 | 1,490 |
| 2024-05-14 | 4,185 | 4,230 | 4,120 | 4,230 | 16,800 | 1,410 |
| 2024-05-13 | 4,170 | 4,195 | 4,100 | 4,185 | 5,400 | 1,395 |
| 2024-05-10 | 4,150 | 4,165 | 4,100 | 4,130 | 4,600 | 1,376.67 |
| 2024-05-09 | 4,145 | 4,160 | 4,095 | 4,100 | 6,800 | 1,366.67 |
| 2024-05-08 | 4,220 | 4,220 | 4,145 | 4,145 | 6,500 | 1,381.67 |
| 2024-05-07 | 4,205 | 4,240 | 4,155 | 4,220 | 7,200 | 1,406.67 |
| 2024-05-02 | 4,185 | 4,185 | 4,090 | 4,175 | 8,700 | 1,391.67 |
| 2024-05-01 | 4,230 | 4,295 | 4,115 | 4,115 | 14,800 | 1,371.67 |
| 2024-04-30 | 4,240 | 4,245 | 4,155 | 4,230 | 17,200 | 1,410 |
| 2024-04-26 | 4,340 | 4,340 | 4,200 | 4,240 | 7,600 | 1,413.33 |
| 2024-04-25 | 4,350 | 4,350 | 4,300 | 4,335 | 3,900 | 1,445 |
| 2024-04-24 | 4,305 | 4,360 | 4,290 | 4,290 | 11,000 | 1,430 |
| 2024-04-23 | 4,255 | 4,280 | 4,205 | 4,280 | 8,700 | 1,426.67 |
| 2024-04-22 | 4,200 | 4,280 | 4,200 | 4,240 | 5,600 | 1,413.33 |
| 2024-04-19 | 4,150 | 4,150 | 4,070 | 4,140 | 7,200 | 1,380 |
| 2024-04-18 | 4,120 | 4,235 | 4,090 | 4,165 | 7,600 | 1,388.33 |
| 2024-04-17 | 4,170 | 4,170 | 4,050 | 4,120 | 8,300 | 1,373.33 |
| 2024-04-16 | 4,165 | 4,185 | 4,130 | 4,150 | 7,000 | 1,383.33 |
| 2024-04-15 | 4,200 | 4,215 | 4,165 | 4,215 | 6,500 | 1,405 |
| 2024-04-12 | 4,210 | 4,235 | 4,195 | 4,215 | 6,400 | 1,405 |
| 2024-04-11 | 4,210 | 4,255 | 4,175 | 4,230 | 8,400 | 1,410 |
| 2024-04-10 | 4,255 | 4,305 | 4,190 | 4,255 | 10,000 | 1,418.33 |
| 2024-04-09 | 4,300 | 4,325 | 4,255 | 4,255 | 6,600 | 1,418.33 |
| 2024-04-08 | 4,370 | 4,370 | 4,255 | 4,265 | 9,900 | 1,421.67 |
| 2024-04-05 | 4,315 | 4,330 | 4,210 | 4,325 | 17,200 | 1,441.67 |
| 2024-04-04 | 4,195 | 4,370 | 4,195 | 4,315 | 23,800 | 1,438.33 |
| 2024-04-03 | 4,230 | 4,280 | 4,140 | 4,210 | 23,700 | 1,403.33 |
| 2024-04-02 | 4,340 | 4,405 | 4,255 | 4,270 | 24,700 | 1,423.33 |
| 2024-04-01 | 4,295 | 4,390 | 4,255 | 4,305 | 26,900 | 1,435 |
| 2024-03-29 | 4,200 | 4,295 | 4,135 | 4,280 | 25,100 | 1,426.67 |
| 2024-03-28 | 4,050 | 4,175 | 4,000 | 4,130 | 29,900 | 1,376.67 |
| 2024-03-27 | 3,945 | 4,040 | 3,930 | 3,995 | 23,100 | 1,331.67 |
| 2024-03-26 | 3,820 | 3,955 | 3,810 | 3,945 | 25,400 | 1,315 |
| 2024-03-25 | 3,850 | 3,850 | 3,800 | 3,835 | 10,100 | 1,278.33 |
| 2024-03-22 | 3,785 | 3,820 | 3,735 | 3,820 | 14,500 | 1,273.33 |
| 2024-03-21 | 3,830 | 3,840 | 3,720 | 3,720 | 21,000 | 1,240 |
| 2024-03-19 | 3,685 | 3,780 | 3,680 | 3,780 | 23,400 | 1,260 |
| 2024-03-18 | 3,625 | 3,680 | 3,620 | 3,680 | 16,000 | 1,226.67 |
| 2024-03-15 | 3,610 | 3,645 | 3,570 | 3,605 | 9,400 | 1,201.67 |
| 2024-03-14 | 3,520 | 3,595 | 3,515 | 3,595 | 6,500 | 1,198.33 |
| 2024-03-13 | 3,605 | 3,645 | 3,530 | 3,530 | 7,400 | 1,176.67 |
| 2024-03-12 | 3,535 | 3,595 | 3,525 | 3,585 | 7,600 | 1,195 |
| 2024-03-11 | 3,575 | 3,585 | 3,530 | 3,560 | 15,100 | 1,186.67 |
| 2024-03-08 | 3,640 | 3,645 | 3,585 | 3,590 | 14,700 | 1,196.67 |
| 2024-03-07 | 3,725 | 3,735 | 3,620 | 3,640 | 19,900 | 1,213.33 |
| 2024-03-06 | 3,700 | 3,795 | 3,700 | 3,730 | 13,100 | 1,243.33 |
| 2024-03-05 | 3,755 | 3,755 | 3,710 | 3,715 | 20,600 | 1,238.33 |
| 2024-03-04 | 3,850 | 3,850 | 3,780 | 3,780 | 15,400 | 1,260 |
| 2024-03-01 | 3,920 | 3,930 | 3,830 | 3,830 | 14,600 | 1,276.67 |
| 2024-02-29 | 3,910 | 3,915 | 3,850 | 3,910 | 12,600 | 1,303.33 |
| 2024-02-28 | 3,920 | 3,940 | 3,910 | 3,910 | 5,200 | 1,303.33 |
| 2024-02-27 | 3,945 | 3,945 | 3,885 | 3,920 | 12,300 | 1,306.67 |
| 2024-02-26 | 3,905 | 3,950 | 3,875 | 3,950 | 14,200 | 1,316.67 |
| 2024-02-22 | 3,985 | 3,985 | 3,905 | 3,905 | 9,400 | 1,301.67 |
| 2024-02-21 | 3,960 | 4,005 | 3,935 | 3,950 | 14,300 | 1,316.67 |
| 2024-02-20 | 3,960 | 3,975 | 3,905 | 3,910 | 13,400 | 1,303.33 |
| 2024-02-19 | 3,860 | 3,925 | 3,845 | 3,920 | 22,600 | 1,306.67 |
| 2024-02-16 | 3,940 | 3,940 | 3,850 | 3,880 | 31,200 | 1,293.33 |
| 2024-02-15 | 4,115 | 4,120 | 3,940 | 3,940 | 25,600 | 1,313.33 |
| 2024-02-14 | 4,200 | 4,215 | 4,075 | 4,075 | 43,100 | 1,358.33 |
| 2024-02-13 | 3,910 | 4,495 | 3,870 | 4,335 | 152,900 | 1,445 |
| 2024-02-09 | 4,045 | 4,090 | 3,980 | 4,030 | 38,200 | 1,343.33 |
| 2024-02-08 | 4,130 | 4,130 | 4,025 | 4,080 | 17,900 | 1,360 |
| 2024-02-07 | 4,160 | 4,185 | 4,070 | 4,100 | 21,700 | 1,366.67 |
| 2024-02-06 | 4,145 | 4,175 | 4,120 | 4,155 | 11,100 | 1,385 |
| 2024-02-05 | 4,170 | 4,170 | 4,130 | 4,145 | 13,600 | 1,381.67 |
| 2024-02-02 | 4,120 | 4,175 | 4,090 | 4,115 | 20,900 | 1,371.67 |
| 2024-02-01 | 4,160 | 4,160 | 4,095 | 4,110 | 7,000 | 1,370 |
| 2024-01-31 | 4,095 | 4,170 | 4,090 | 4,160 | 13,400 | 1,386.67 |
| 2024-01-30 | 4,145 | 4,150 | 4,065 | 4,085 | 15,300 | 1,361.67 |
| 2024-01-29 | 4,005 | 4,145 | 4,005 | 4,135 | 18,200 | 1,378.33 |
| 2024-01-26 | 4,055 | 4,075 | 4,015 | 4,015 | 17,200 | 1,338.33 |
| 2024-01-25 | 4,095 | 4,095 | 4,045 | 4,055 | 20,000 | 1,351.67 |
| 2024-01-24 | 4,185 | 4,185 | 4,085 | 4,095 | 25,300 | 1,365 |
| 2024-01-23 | 4,215 | 4,215 | 4,130 | 4,175 | 29,300 | 1,391.67 |
| 2024-01-22 | 4,290 | 4,290 | 4,205 | 4,220 | 14,200 | 1,406.67 |
| 2024-01-19 | 4,160 | 4,230 | 4,160 | 4,220 | 14,100 | 1,406.67 |
| 2024-01-18 | 4,175 | 4,175 | 4,135 | 4,155 | 14,200 | 1,385 |
| 2024-01-17 | 4,230 | 4,260 | 4,175 | 4,175 | 17,200 | 1,391.67 |
| 2024-01-16 | 4,330 | 4,330 | 4,180 | 4,180 | 39,400 | 1,393.33 |
| 2024-01-15 | 4,190 | 4,345 | 4,190 | 4,330 | 30,500 | 1,443.33 |
| 2024-01-12 | 4,210 | 4,245 | 4,175 | 4,190 | 15,400 | 1,396.67 |
| 2024-01-11 | 4,220 | 4,225 | 4,175 | 4,175 | 11,600 | 1,391.67 |
| 2024-01-10 | 4,195 | 4,280 | 4,185 | 4,185 | 19,300 | 1,395 |
| 2024-01-09 | 4,215 | 4,280 | 4,180 | 4,195 | 18,400 | 1,398.33 |
| 2024-01-05 | 4,345 | 4,345 | 4,205 | 4,220 | 37,500 | 1,406.67 |
| 2024-01-04 | 4,410 | 4,435 | 4,270 | 4,295 | 39,500 | 1,431.67 |
分割・併合履歴 ： [2024-12-27]1株→3株