2938 (株)オカムラ食品工業 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 | 2,240 | 2,245 | 2,220 | 2,227 | 13,800 | 742.33 |
| 2024-12-27 | 2,140 | 2,245 | 2,140 | 2,231 | 31,000 | 743.67 |
| 2024-12-26 | 4,290 | 4,420 | 4,290 | 4,345 | 12,700 | 724.17 |
| 2024-12-25 | 4,155 | 4,290 | 4,155 | 4,290 | 8,900 | 715 |
| 2024-12-24 | 4,175 | 4,190 | 4,135 | 4,150 | 9,500 | 691.67 |
| 2024-12-23 | 4,090 | 4,210 | 4,070 | 4,205 | 24,900 | 700.83 |
| 2024-12-20 | 4,105 | 4,200 | 4,095 | 4,095 | 10,900 | 682.50 |
| 2024-12-19 | 4,090 | 4,190 | 4,075 | 4,145 | 9,900 | 690.83 |
| 2024-12-18 | 4,100 | 4,135 | 4,090 | 4,090 | 7,300 | 681.67 |
| 2024-12-17 | 4,155 | 4,210 | 4,115 | 4,125 | 7,100 | 687.50 |
| 2024-12-16 | 4,110 | 4,220 | 4,090 | 4,120 | 10,600 | 686.67 |
| 2024-12-13 | 4,115 | 4,200 | 4,100 | 4,150 | 10,100 | 691.67 |
| 2024-12-12 | 4,210 | 4,280 | 4,185 | 4,185 | 9,600 | 697.50 |
| 2024-12-11 | 4,150 | 4,270 | 4,150 | 4,245 | 11,500 | 707.50 |
| 2024-12-10 | 4,250 | 4,285 | 4,210 | 4,210 | 9,600 | 701.67 |
| 2024-12-09 | 4,265 | 4,305 | 4,250 | 4,255 | 7,100 | 709.17 |
| 2024-12-06 | 4,260 | 4,325 | 4,260 | 4,285 | 4,100 | 714.17 |
| 2024-12-05 | 4,265 | 4,285 | 4,260 | 4,270 | 5,100 | 711.67 |
| 2024-12-04 | 4,295 | 4,295 | 4,255 | 4,265 | 5,300 | 710.83 |
| 2024-12-03 | 4,330 | 4,350 | 4,280 | 4,280 | 7,700 | 713.33 |
| 2024-12-02 | 4,250 | 4,380 | 4,250 | 4,330 | 5,800 | 721.67 |
| 2024-11-29 | 4,175 | 4,355 | 4,175 | 4,320 | 17,200 | 720 |
| 2024-11-28 | 4,155 | 4,260 | 4,130 | 4,180 | 18,300 | 696.67 |
| 2024-11-27 | 4,255 | 4,300 | 4,170 | 4,170 | 25,000 | 695 |
| 2024-11-26 | 4,275 | 4,425 | 4,190 | 4,355 | 41,000 | 725.83 |
| 2024-11-25 | 4,465 | 4,500 | 4,360 | 4,370 | 62,000 | 728.33 |
| 2024-11-22 | 4,595 | 4,635 | 4,460 | 4,480 | 153,400 | 746.67 |
| 2024-11-21 | 4,615 | 4,800 | 4,615 | 4,625 | 50,600 | 770.83 |
| 2024-11-20 | 4,310 | 4,780 | 4,310 | 4,750 | 50,300 | 791.67 |
| 2024-11-19 | 4,260 | 4,375 | 4,250 | 4,315 | 22,200 | 719.17 |
| 2024-11-18 | 4,070 | 4,265 | 4,045 | 4,250 | 26,900 | 708.33 |
| 2024-11-15 | 3,985 | 4,245 | 3,900 | 4,100 | 75,500 | 683.33 |
| 2024-11-14 | 4,415 | 4,420 | 4,240 | 4,380 | 13,700 | 730 |
| 2024-11-13 | 4,340 | 4,430 | 4,335 | 4,360 | 9,600 | 726.67 |
| 2024-11-12 | 4,295 | 4,350 | 4,260 | 4,325 | 6,300 | 720.83 |
| 2024-11-11 | 4,230 | 4,320 | 4,230 | 4,285 | 8,600 | 714.17 |
| 2024-11-08 | 4,335 | 4,335 | 4,200 | 4,255 | 4,500 | 709.17 |
| 2024-11-07 | 4,400 | 4,410 | 4,260 | 4,280 | 8,500 | 713.33 |
| 2024-11-06 | 4,255 | 4,385 | 4,240 | 4,315 | 6,900 | 719.17 |
| 2024-11-05 | 4,200 | 4,245 | 4,165 | 4,245 | 8,400 | 707.50 |
| 2024-11-01 | 4,390 | 4,390 | 4,175 | 4,255 | 17,500 | 709.17 |
| 2024-10-31 | 4,320 | 4,415 | 4,240 | 4,400 | 8,000 | 733.33 |
| 2024-10-30 | 4,205 | 4,430 | 4,205 | 4,390 | 15,700 | 731.67 |
| 2024-10-29 | 4,240 | 4,270 | 4,170 | 4,205 | 12,300 | 700.83 |
| 2024-10-28 | 4,245 | 4,290 | 4,220 | 4,275 | 6,400 | 712.50 |
| 2024-10-25 | 4,435 | 4,435 | 4,270 | 4,270 | 12,000 | 711.67 |
| 2024-10-24 | 4,430 | 4,465 | 4,380 | 4,445 | 8,000 | 740.83 |
| 2024-10-23 | 4,545 | 4,570 | 4,385 | 4,500 | 5,500 | 750 |
| 2024-10-22 | 4,530 | 4,545 | 4,395 | 4,545 | 11,300 | 757.50 |
| 2024-10-21 | 4,675 | 4,705 | 4,530 | 4,530 | 15,600 | 755 |
| 2024-10-18 | 4,770 | 4,860 | 4,740 | 4,740 | 3,400 | 790 |
| 2024-10-17 | 4,850 | 4,855 | 4,660 | 4,835 | 19,000 | 805.83 |
| 2024-10-16 | 4,870 | 4,910 | 4,820 | 4,840 | 5,200 | 806.67 |
| 2024-10-15 | 5,020 | 5,020 | 4,870 | 4,870 | 8,700 | 811.67 |
| 2024-10-11 | 4,970 | 4,995 | 4,950 | 4,950 | 7,200 | 825 |
| 2024-10-10 | 5,150 | 5,180 | 4,960 | 4,970 | 10,100 | 828.33 |
| 2024-10-09 | 5,020 | 5,190 | 4,995 | 5,110 | 16,500 | 851.67 |
| 2024-10-08 | 5,010 | 5,160 | 4,990 | 5,040 | 13,900 | 840 |
| 2024-10-07 | 4,920 | 5,240 | 4,855 | 5,090 | 31,500 | 848.33 |
| 2024-10-04 | 4,850 | 4,850 | 4,755 | 4,810 | 4,500 | 801.67 |
| 2024-10-03 | 4,955 | 5,000 | 4,815 | 4,815 | 19,800 | 802.50 |
| 2024-10-02 | 4,970 | 5,030 | 4,925 | 4,930 | 22,100 | 821.67 |
| 2024-10-01 | 4,930 | 5,050 | 4,870 | 5,050 | 16,900 | 841.67 |
| 2024-09-30 | 4,905 | 4,940 | 4,835 | 4,860 | 11,100 | 810 |
| 2024-09-27 | 4,740 | 5,060 | 4,740 | 4,940 | 33,600 | 823.33 |
| 2024-09-26 | 4,735 | 4,750 | 4,560 | 4,560 | 21,400 | 760 |
| 2024-09-25 | 4,865 | 4,865 | 4,725 | 4,805 | 9,400 | 800.83 |
| 2024-09-24 | 4,840 | 4,895 | 4,705 | 4,810 | 17,200 | 801.67 |
| 2024-09-20 | 4,960 | 4,960 | 4,790 | 4,840 | 12,300 | 806.67 |
| 2024-09-19 | 4,950 | 5,040 | 4,860 | 4,860 | 9,200 | 810 |
| 2024-09-18 | 4,930 | 5,000 | 4,855 | 4,875 | 11,300 | 812.50 |
| 2024-09-17 | 4,920 | 4,920 | 4,745 | 4,915 | 10,600 | 819.17 |
| 2024-09-13 | 4,910 | 5,140 | 4,910 | 4,920 | 16,400 | 820 |
| 2024-09-12 | 4,895 | 4,950 | 4,835 | 4,910 | 17,100 | 818.33 |
| 2024-09-11 | 4,955 | 5,000 | 4,660 | 4,700 | 24,200 | 783.33 |
| 2024-09-10 | 4,760 | 5,020 | 4,755 | 4,985 | 18,700 | 830.83 |
| 2024-09-09 | 4,760 | 5,000 | 4,690 | 4,750 | 20,300 | 791.67 |
| 2024-09-06 | 4,885 | 4,925 | 4,660 | 4,820 | 31,800 | 803.33 |
| 2024-09-05 | 4,900 | 5,070 | 4,760 | 4,945 | 39,700 | 824.17 |
| 2024-09-04 | 4,670 | 4,970 | 4,645 | 4,865 | 49,600 | 810.83 |
| 2024-09-03 | 4,600 | 4,800 | 4,600 | 4,740 | 23,600 | 790 |
| 2024-09-02 | 4,250 | 4,630 | 4,250 | 4,580 | 31,400 | 763.33 |
| 2024-08-30 | 4,220 | 4,300 | 4,190 | 4,205 | 10,300 | 700.83 |
| 2024-08-29 | 4,215 | 4,250 | 4,185 | 4,220 | 4,800 | 703.33 |
| 2024-08-28 | 4,225 | 4,285 | 4,120 | 4,215 | 9,300 | 702.50 |
| 2024-08-27 | 4,250 | 4,300 | 4,185 | 4,225 | 21,800 | 704.17 |
| 2024-08-26 | 4,150 | 4,400 | 4,125 | 4,355 | 25,100 | 725.83 |
| 2024-08-23 | 3,940 | 4,150 | 3,890 | 4,050 | 25,400 | 675 |
| 2024-08-22 | 3,685 | 3,930 | 3,685 | 3,930 | 23,800 | 655 |
| 2024-08-21 | 3,685 | 3,715 | 3,650 | 3,650 | 4,000 | 608.33 |
| 2024-08-20 | 3,690 | 3,755 | 3,690 | 3,705 | 8,700 | 617.50 |
| 2024-08-19 | 3,730 | 3,770 | 3,640 | 3,675 | 13,800 | 612.50 |
| 2024-08-16 | 3,720 | 3,780 | 3,700 | 3,730 | 18,200 | 621.67 |
| 2024-08-15 | 3,565 | 3,695 | 3,530 | 3,650 | 13,300 | 608.33 |
| 2024-08-14 | 3,615 | 3,730 | 3,545 | 3,565 | 18,700 | 594.17 |
| 2024-08-13 | 3,270 | 3,630 | 3,270 | 3,590 | 51,000 | 598.33 |
| 2024-08-09 | 3,185 | 3,185 | 3,060 | 3,095 | 10,900 | 515.83 |
| 2024-08-08 | 3,250 | 3,250 | 3,075 | 3,075 | 24,400 | 512.50 |
| 2024-08-07 | 3,330 | 3,410 | 3,265 | 3,315 | 11,600 | 552.50 |
| 2024-08-06 | 3,010 | 3,290 | 3,010 | 3,265 | 14,300 | 544.17 |
| 2024-08-05 | 3,255 | 3,310 | 3,000 | 3,000 | 26,400 | 500 |
| 2024-08-02 | 3,450 | 3,585 | 3,325 | 3,325 | 22,300 | 554.17 |
| 2024-08-01 | 3,740 | 3,760 | 3,595 | 3,615 | 8,600 | 602.50 |
| 2024-07-31 | 3,715 | 3,795 | 3,665 | 3,790 | 10,700 | 631.67 |
| 2024-07-30 | 3,520 | 3,710 | 3,515 | 3,710 | 18,000 | 618.33 |
| 2024-07-29 | 3,575 | 3,595 | 3,465 | 3,575 | 22,100 | 595.83 |
| 2024-07-26 | 3,580 | 3,635 | 3,505 | 3,545 | 15,900 | 590.83 |
| 2024-07-25 | 3,450 | 3,615 | 3,425 | 3,605 | 21,700 | 600.83 |
| 2024-07-24 | 3,380 | 3,540 | 3,380 | 3,520 | 40,600 | 586.67 |
| 2024-07-23 | 3,355 | 3,400 | 3,350 | 3,395 | 4,800 | 565.83 |
| 2024-07-22 | 3,395 | 3,405 | 3,320 | 3,325 | 7,700 | 554.17 |
| 2024-07-19 | 3,335 | 3,430 | 3,260 | 3,370 | 16,000 | 561.67 |
| 2024-07-18 | 3,310 | 3,360 | 3,310 | 3,335 | 2,700 | 555.83 |
| 2024-07-17 | 3,420 | 3,420 | 3,310 | 3,355 | 10,200 | 559.17 |
| 2024-07-16 | 3,400 | 3,465 | 3,370 | 3,390 | 14,300 | 565 |
| 2024-07-12 | 3,355 | 3,415 | 3,350 | 3,380 | 9,200 | 563.33 |
| 2024-07-11 | 3,335 | 3,390 | 3,325 | 3,355 | 15,200 | 559.17 |
| 2024-07-10 | 3,385 | 3,405 | 3,250 | 3,270 | 18,700 | 545 |
| 2024-07-09 | 3,365 | 3,430 | 3,315 | 3,340 | 12,100 | 556.67 |
| 2024-07-08 | 3,310 | 3,415 | 3,305 | 3,330 | 25,300 | 555 |
| 2024-07-05 | 3,330 | 3,370 | 3,185 | 3,190 | 20,600 | 531.67 |
| 2024-07-04 | 3,285 | 3,345 | 3,260 | 3,295 | 22,600 | 549.17 |
| 2024-07-03 | 3,275 | 3,285 | 3,170 | 3,225 | 35,900 | 537.50 |
| 2024-07-02 | 3,095 | 3,195 | 3,075 | 3,100 | 19,200 | 516.67 |
| 2024-07-01 | 3,040 | 3,135 | 3,015 | 3,050 | 40,100 | 508.33 |
| 2024-06-28 | 3,250 | 3,250 | 3,160 | 3,160 | 26,300 | 526.67 |
| 2024-06-27 | 3,345 | 3,380 | 3,250 | 3,265 | 51,100 | 544.17 |
| 2024-06-26 | 3,450 | 3,520 | 3,430 | 3,500 | 45,500 | 583.33 |
| 2024-06-25 | 3,390 | 3,445 | 3,350 | 3,425 | 43,200 | 570.83 |
| 2024-06-24 | 3,375 | 3,410 | 3,310 | 3,390 | 57,300 | 565 |
| 2024-06-21 | 3,380 | 3,420 | 3,360 | 3,370 | 14,800 | 561.67 |
| 2024-06-20 | 3,445 | 3,470 | 3,350 | 3,375 | 26,900 | 562.50 |
| 2024-06-19 | 3,495 | 3,495 | 3,440 | 3,440 | 12,800 | 573.33 |
| 2024-06-18 | 3,505 | 3,535 | 3,470 | 3,470 | 27,300 | 578.33 |
| 2024-06-17 | 3,430 | 3,545 | 3,425 | 3,505 | 21,400 | 584.17 |
| 2024-06-14 | 3,365 | 3,425 | 3,365 | 3,415 | 10,500 | 569.17 |
| 2024-06-13 | 3,395 | 3,400 | 3,365 | 3,365 | 7,600 | 560.83 |
| 2024-06-12 | 3,370 | 3,425 | 3,365 | 3,380 | 15,300 | 563.33 |
| 2024-06-11 | 3,350 | 3,400 | 3,350 | 3,365 | 18,200 | 560.83 |
| 2024-06-10 | 3,260 | 3,345 | 3,240 | 3,315 | 18,900 | 552.50 |
| 2024-06-07 | 3,280 | 3,315 | 3,255 | 3,260 | 10,300 | 543.33 |
| 2024-06-06 | 3,270 | 3,285 | 3,235 | 3,265 | 12,000 | 544.17 |
| 2024-06-05 | 3,275 | 3,275 | 3,205 | 3,250 | 9,300 | 541.67 |
| 2024-06-04 | 3,285 | 3,320 | 3,240 | 3,275 | 13,000 | 545.83 |
| 2024-06-03 | 3,285 | 3,320 | 3,240 | 3,270 | 19,700 | 545 |
| 2024-05-31 | 3,145 | 3,245 | 3,145 | 3,245 | 15,400 | 540.83 |
| 2024-05-30 | 3,080 | 3,190 | 3,070 | 3,130 | 19,800 | 521.67 |
| 2024-05-29 | 3,170 | 3,220 | 3,090 | 3,095 | 27,400 | 515.83 |
| 2024-05-28 | 3,235 | 3,290 | 3,190 | 3,215 | 33,400 | 535.83 |
| 2024-05-27 | 3,135 | 3,320 | 3,105 | 3,300 | 64,800 | 550 |
| 2024-05-24 | 3,030 | 3,215 | 2,991 | 3,115 | 98,200 | 519.17 |
| 2024-05-23 | 3,050 | 3,090 | 2,950 | 3,025 | 196,500 | 504.17 |
| 2024-05-22 | 2,683 | 2,747 | 2,660 | 2,747 | 8,600 | 457.83 |
| 2024-05-21 | 2,648 | 2,719 | 2,648 | 2,655 | 4,200 | 442.50 |
| 2024-05-20 | 2,660 | 2,696 | 2,632 | 2,648 | 5,500 | 441.33 |
| 2024-05-17 | 2,718 | 2,719 | 2,663 | 2,700 | 5,400 | 450 |
| 2024-05-16 | 2,624 | 2,723 | 2,604 | 2,671 | 12,100 | 445.17 |
| 2024-05-15 | 2,734 | 2,744 | 2,594 | 2,624 | 23,000 | 437.33 |
| 2024-05-14 | 2,800 | 2,817 | 2,730 | 2,784 | 19,100 | 464 |
| 2024-05-13 | 2,827 | 2,833 | 2,797 | 2,800 | 3,900 | 466.67 |
| 2024-05-10 | 2,824 | 2,880 | 2,806 | 2,850 | 4,600 | 475 |
| 2024-05-09 | 2,881 | 2,896 | 2,801 | 2,807 | 5,500 | 467.83 |
| 2024-05-08 | 2,776 | 2,869 | 2,770 | 2,855 | 6,400 | 475.83 |
| 2024-05-07 | 2,821 | 2,821 | 2,764 | 2,775 | 10,600 | 462.50 |
| 2024-05-02 | 2,870 | 2,870 | 2,802 | 2,820 | 8,100 | 470 |
| 2024-05-01 | 2,895 | 2,927 | 2,861 | 2,870 | 2,200 | 478.33 |
| 2024-04-30 | 2,881 | 2,959 | 2,881 | 2,893 | 9,600 | 482.17 |
| 2024-04-26 | 2,900 | 2,936 | 2,886 | 2,886 | 3,200 | 481 |
| 2024-04-25 | 2,855 | 2,932 | 2,849 | 2,879 | 5,400 | 479.83 |
| 2024-04-24 | 2,819 | 2,955 | 2,819 | 2,855 | 9,600 | 475.83 |
| 2024-04-23 | 2,897 | 2,898 | 2,808 | 2,818 | 16,500 | 469.67 |
| 2024-04-22 | 2,860 | 2,949 | 2,800 | 2,915 | 13,700 | 485.83 |
| 2024-04-19 | 2,935 | 2,935 | 2,800 | 2,853 | 29,600 | 475.50 |
| 2024-04-18 | 2,930 | 3,010 | 2,929 | 2,935 | 3,500 | 489.17 |
| 2024-04-17 | 2,996 | 3,035 | 2,926 | 2,928 | 7,600 | 488 |
| 2024-04-16 | 3,110 | 3,170 | 2,964 | 2,965 | 9,800 | 494.17 |
| 2024-04-15 | 3,000 | 3,150 | 2,965 | 3,100 | 16,500 | 516.67 |
| 2024-04-12 | 2,979 | 3,040 | 2,906 | 3,000 | 14,100 | 500 |
| 2024-04-11 | 2,927 | 2,980 | 2,906 | 2,979 | 8,200 | 496.50 |
| 2024-04-10 | 2,874 | 2,928 | 2,851 | 2,906 | 5,300 | 484.33 |
| 2024-04-09 | 2,881 | 2,902 | 2,871 | 2,874 | 4,000 | 479 |
| 2024-04-08 | 2,950 | 2,962 | 2,867 | 2,868 | 11,300 | 478 |
| 2024-04-05 | 2,831 | 2,933 | 2,830 | 2,933 | 7,300 | 488.83 |
| 2024-04-04 | 2,868 | 2,946 | 2,820 | 2,881 | 12,500 | 480.17 |
| 2024-04-03 | 2,834 | 2,889 | 2,834 | 2,860 | 13,900 | 476.67 |
| 2024-04-02 | 3,005 | 3,005 | 2,829 | 2,850 | 23,100 | 475 |
| 2024-04-01 | 3,030 | 3,035 | 2,980 | 2,995 | 11,500 | 499.17 |
| 2024-03-29 | 3,040 | 3,085 | 3,025 | 3,030 | 5,900 | 505 |
| 2024-03-28 | 3,065 | 3,140 | 3,045 | 3,045 | 8,900 | 507.50 |
| 2024-03-27 | 3,070 | 3,115 | 3,070 | 3,100 | 7,700 | 516.67 |
| 2024-03-26 | 3,115 | 3,115 | 3,075 | 3,075 | 3,400 | 512.50 |
| 2024-03-25 | 3,120 | 3,140 | 3,090 | 3,115 | 4,900 | 519.17 |
| 2024-03-22 | 3,145 | 3,145 | 3,040 | 3,115 | 7,700 | 519.17 |
| 2024-03-21 | 3,200 | 3,200 | 3,080 | 3,080 | 8,600 | 513.33 |
| 2024-03-19 | 3,235 | 3,250 | 3,060 | 3,100 | 23,500 | 516.67 |
| 2024-03-18 | 3,145 | 3,225 | 3,145 | 3,215 | 13,700 | 535.83 |
| 2024-03-15 | 3,140 | 3,200 | 3,110 | 3,135 | 10,300 | 522.50 |
| 2024-03-14 | 3,060 | 3,175 | 3,040 | 3,130 | 11,700 | 521.67 |
| 2024-03-13 | 3,070 | 3,130 | 3,015 | 3,060 | 5,700 | 510 |
| 2024-03-12 | 3,130 | 3,130 | 3,020 | 3,065 | 7,800 | 510.83 |
| 2024-03-11 | 2,993 | 3,130 | 2,993 | 3,130 | 30,300 | 521.67 |
| 2024-03-08 | 3,050 | 3,095 | 2,939 | 3,000 | 29,300 | 500 |
| 2024-03-07 | 3,130 | 3,140 | 3,050 | 3,050 | 12,200 | 508.33 |
| 2024-03-06 | 3,130 | 3,195 | 3,115 | 3,120 | 9,100 | 520 |
| 2024-03-05 | 3,085 | 3,180 | 3,045 | 3,165 | 13,700 | 527.50 |
| 2024-03-04 | 3,080 | 3,125 | 3,030 | 3,045 | 10,100 | 507.50 |
| 2024-03-01 | 3,215 | 3,215 | 3,075 | 3,080 | 26,200 | 513.33 |
| 2024-02-29 | 3,230 | 3,235 | 3,150 | 3,150 | 20,600 | 525 |
| 2024-02-28 | 3,240 | 3,295 | 3,210 | 3,220 | 14,300 | 536.67 |
| 2024-02-27 | 3,235 | 3,280 | 3,195 | 3,200 | 16,100 | 533.33 |
| 2024-02-26 | 3,285 | 3,345 | 3,200 | 3,230 | 20,900 | 538.33 |
| 2024-02-22 | 3,430 | 3,460 | 3,240 | 3,260 | 37,600 | 543.33 |
| 2024-02-21 | 3,485 | 3,485 | 3,385 | 3,390 | 16,200 | 565 |
| 2024-02-20 | 3,670 | 3,730 | 3,500 | 3,500 | 22,600 | 583.33 |
| 2024-02-19 | 3,440 | 3,670 | 3,430 | 3,640 | 68,000 | 606.67 |
| 2024-02-16 | 3,485 | 3,500 | 3,280 | 3,310 | 31,900 | 551.67 |
| 2024-02-15 | 3,385 | 3,485 | 3,200 | 3,415 | 74,000 | 569.17 |
| 2024-02-14 | 3,320 | 3,420 | 3,270 | 3,370 | 38,600 | 561.67 |
| 2024-02-13 | 3,500 | 3,550 | 3,300 | 3,405 | 80,200 | 567.50 |
| 2024-02-09 | 3,670 | 3,670 | 3,570 | 3,590 | 15,700 | 598.33 |
| 2024-02-08 | 3,705 | 3,780 | 3,650 | 3,670 | 32,400 | 611.67 |
| 2024-02-07 | 3,780 | 3,780 | 3,640 | 3,700 | 19,200 | 616.67 |
| 2024-02-06 | 3,805 | 3,855 | 3,695 | 3,710 | 25,800 | 618.33 |
| 2024-02-05 | 3,800 | 3,800 | 3,710 | 3,795 | 14,900 | 632.50 |
| 2024-02-02 | 3,675 | 3,800 | 3,645 | 3,800 | 31,100 | 633.33 |
| 2024-02-01 | 3,640 | 3,680 | 3,600 | 3,665 | 19,400 | 610.83 |
| 2024-01-31 | 3,580 | 3,690 | 3,580 | 3,670 | 27,400 | 611.67 |
| 2024-01-30 | 3,650 | 3,670 | 3,505 | 3,620 | 54,300 | 603.33 |
| 2024-01-29 | 3,835 | 3,845 | 3,460 | 3,580 | 142,400 | 596.67 |
| 2024-01-26 | 3,830 | 3,880 | 3,730 | 3,820 | 29,600 | 636.67 |
| 2024-01-25 | 3,660 | 3,815 | 3,640 | 3,815 | 32,800 | 635.83 |
| 2024-01-24 | 3,700 | 3,710 | 3,615 | 3,655 | 23,300 | 609.17 |
| 2024-01-23 | 3,705 | 3,805 | 3,635 | 3,685 | 47,300 | 614.17 |
| 2024-01-22 | 3,585 | 3,690 | 3,570 | 3,690 | 38,000 | 615 |
| 2024-01-19 | 3,565 | 3,595 | 3,480 | 3,530 | 32,300 | 588.33 |
| 2024-01-18 | 3,440 | 3,585 | 3,440 | 3,565 | 36,500 | 594.17 |
| 2024-01-17 | 3,490 | 3,545 | 3,455 | 3,480 | 45,500 | 580 |
| 2024-01-16 | 3,510 | 3,525 | 3,385 | 3,430 | 35,800 | 571.67 |
| 2024-01-15 | 3,450 | 3,555 | 3,420 | 3,485 | 41,500 | 580.83 |
| 2024-01-12 | 3,415 | 3,485 | 3,365 | 3,405 | 33,900 | 567.50 |
| 2024-01-11 | 3,490 | 3,515 | 3,405 | 3,460 | 47,800 | 576.67 |
| 2024-01-10 | 3,430 | 3,480 | 3,360 | 3,475 | 49,800 | 579.17 |
| 2024-01-09 | 3,345 | 3,430 | 3,270 | 3,405 | 56,600 | 567.50 |
| 2024-01-05 | 3,255 | 3,410 | 3,200 | 3,405 | 65,000 | 567.50 |
| 2024-01-04 | 3,190 | 3,195 | 3,130 | 3,185 | 33,000 | 530.83 |
分割・併合履歴 ： [2025-06-27]1株→3株 [2024-12-27]1株→2株