3132 マクニカホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,750 | 1,763.5 | 1,729 | 1,745.5 | 529,700 | 1,745.50 |
| 2024-11-20 | 1,759.5 | 1,778 | 1,740 | 1,759.5 | 325,700 | 1,759.50 |
| 2024-11-19 | 1,761.5 | 1,788 | 1,743 | 1,755 | 367,700 | 1,755 |
| 2024-11-18 | 1,767 | 1,787 | 1,752 | 1,756.5 | 460,200 | 1,756.50 |
| 2024-11-15 | 1,810 | 1,836 | 1,795.5 | 1,805 | 531,600 | 1,805 |
| 2024-11-14 | 1,809 | 1,832 | 1,789 | 1,791 | 653,800 | 1,791 |
| 2024-11-13 | 1,828 | 1,845 | 1,785.5 | 1,787.5 | 412,900 | 1,787.50 |
| 2024-11-12 | 1,808 | 1,853 | 1,807 | 1,825.5 | 626,100 | 1,825.50 |
| 2024-11-11 | 1,778 | 1,807 | 1,759.5 | 1,806.5 | 566,300 | 1,806.50 |
| 2024-11-08 | 1,828 | 1,829 | 1,790.5 | 1,792 | 607,100 | 1,792 |
| 2024-11-07 | 1,769 | 1,827.5 | 1,750 | 1,823.5 | 912,500 | 1,823.50 |
| 2024-11-06 | 1,761 | 1,787 | 1,748.5 | 1,759.5 | 682,900 | 1,759.50 |
| 2024-11-05 | 1,727 | 1,773.5 | 1,727 | 1,773 | 701,700 | 1,773 |
| 2024-11-01 | 1,737.5 | 1,750 | 1,721 | 1,727 | 1,111,600 | 1,727 |
| 2024-10-31 | 1,790 | 1,807.5 | 1,758 | 1,777.5 | 1,551,300 | 1,777.50 |
| 2024-10-30 | 1,788.5 | 1,806 | 1,769.5 | 1,801.5 | 3,220,700 | 1,801.50 |
| 2024-10-29 | 1,860 | 1,898 | 1,766 | 1,777.5 | 3,751,500 | 1,777.50 |
| 2024-10-28 | 1,903 | 1,967 | 1,901 | 1,963.5 | 655,600 | 1,963.50 |
| 2024-10-25 | 1,902.5 | 1,913.5 | 1,885.5 | 1,895 | 477,100 | 1,895 |
| 2024-10-24 | 1,919 | 1,927 | 1,901 | 1,920.5 | 609,600 | 1,920.50 |
| 2024-10-23 | 1,958.5 | 1,981.5 | 1,931 | 1,933 | 460,100 | 1,933 |
| 2024-10-22 | 1,981 | 1,996 | 1,956.5 | 1,959.5 | 504,600 | 1,959.50 |
| 2024-10-21 | 1,957.5 | 1,986.5 | 1,951.5 | 1,979 | 634,600 | 1,979 |
| 2024-10-18 | 1,966 | 1,968 | 1,946 | 1,955.5 | 449,200 | 1,955.50 |
| 2024-10-17 | 1,970 | 1,970 | 1,928.5 | 1,935 | 743,000 | 1,935 |
| 2024-10-16 | 1,978.5 | 1,990.5 | 1,947 | 1,960 | 680,400 | 1,960 |
| 2024-10-15 | 1,980 | 2,043 | 1,972 | 2,035 | 901,200 | 2,035 |
| 2024-10-11 | 1,970 | 1,975 | 1,954.5 | 1,960 | 589,100 | 1,960 |
| 2024-10-10 | 2,000.5 | 2,014 | 1,975 | 1,983.5 | 553,600 | 1,983.50 |
| 2024-10-09 | 2,012 | 2,016.5 | 1,986 | 1,997.5 | 555,900 | 1,997.50 |
| 2024-10-08 | 2,009 | 2,014 | 1,978 | 1,978.5 | 751,100 | 1,978.50 |
| 2024-10-07 | 2,033 | 2,052 | 2,015 | 2,041.5 | 1,024,200 | 2,041.50 |
| 2024-10-04 | 2,000 | 2,024 | 1,993 | 1,993 | 667,100 | 1,993 |
| 2024-10-03 | 2,042 | 2,044 | 1,997.5 | 2,007.5 | 1,033,000 | 2,007.50 |
| 2024-10-02 | 2,015 | 2,024.5 | 1,986 | 2,000 | 681,800 | 2,000 |
| 2024-10-01 | 2,008.5 | 2,055 | 1,992.5 | 2,053 | 795,700 | 2,053 |
| 2024-09-30 | 1,971 | 2,011 | 1,962.5 | 1,986 | 824,500 | 1,986 |
| 2024-09-27 | 2,100 | 2,100 | 2,035.5 | 2,065 | 774,700 | 2,065 |
| 2024-09-26 | 6,100 | 6,245 | 6,070 | 6,245 | 376,500 | 2,081.67 |
| 2024-09-25 | 5,990 | 6,038 | 5,945 | 5,996 | 261,500 | 1,998.67 |
| 2024-09-24 | 6,100 | 6,124 | 5,951 | 5,953 | 342,000 | 1,984.33 |
| 2024-09-20 | 5,964 | 6,032 | 5,910 | 5,910 | 352,700 | 1,970 |
| 2024-09-19 | 5,836 | 5,877 | 5,788 | 5,803 | 223,000 | 1,934.33 |
| 2024-09-18 | 5,700 | 5,754 | 5,652 | 5,745 | 226,800 | 1,915 |
| 2024-09-17 | 5,699 | 5,699 | 5,530 | 5,620 | 226,900 | 1,873.33 |
| 2024-09-13 | 5,715 | 5,774 | 5,643 | 5,699 | 248,200 | 1,899.67 |
| 2024-09-12 | 5,800 | 5,846 | 5,666 | 5,737 | 268,500 | 1,912.33 |
| 2024-09-11 | 5,698 | 5,760 | 5,482 | 5,558 | 362,000 | 1,852.67 |
| 2024-09-10 | 5,724 | 5,816 | 5,635 | 5,707 | 348,700 | 1,902.33 |
| 2024-09-09 | 5,285 | 5,645 | 5,270 | 5,641 | 328,100 | 1,880.33 |
| 2024-09-06 | 5,500 | 5,540 | 5,415 | 5,509 | 191,500 | 1,836.33 |
| 2024-09-05 | 5,504 | 5,616 | 5,470 | 5,504 | 224,100 | 1,834.67 |
| 2024-09-04 | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 | 1,868 |
| 2024-09-03 | 5,954 | 5,967 | 5,873 | 5,926 | 126,900 | 1,975.33 |
| 2024-09-02 | 5,970 | 5,974 | 5,892 | 5,954 | 199,700 | 1,984.67 |
| 2024-08-30 | 5,897 | 5,938 | 5,823 | 5,906 | 223,100 | 1,968.67 |
| 2024-08-29 | 5,800 | 5,869 | 5,740 | 5,869 | 297,800 | 1,956.33 |
| 2024-08-28 | 5,649 | 5,843 | 5,604 | 5,814 | 330,400 | 1,938 |
| 2024-08-27 | 5,569 | 5,639 | 5,545 | 5,622 | 185,900 | 1,874 |
| 2024-08-26 | 5,651 | 5,692 | 5,562 | 5,588 | 271,900 | 1,862.67 |
| 2024-08-23 | 5,746 | 5,793 | 5,666 | 5,732 | 183,000 | 1,910.67 |
| 2024-08-22 | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 | 1,900 |
| 2024-08-21 | 5,658 | 5,717 | 5,629 | 5,704 | 145,400 | 1,901.33 |
| 2024-08-20 | 5,710 | 5,742 | 5,623 | 5,686 | 233,900 | 1,895.33 |
| 2024-08-19 | 5,738 | 5,740 | 5,590 | 5,610 | 220,100 | 1,870 |
| 2024-08-16 | 5,617 | 5,721 | 5,584 | 5,714 | 323,000 | 1,904.67 |
| 2024-08-15 | 5,350 | 5,536 | 5,340 | 5,461 | 298,000 | 1,820.33 |
| 2024-08-14 | 5,450 | 5,455 | 5,309 | 5,380 | 353,100 | 1,793.33 |
| 2024-08-13 | 5,129 | 5,450 | 5,108 | 5,450 | 798,400 | 1,816.67 |
| 2024-08-09 | 5,147 | 5,170 | 4,925 | 5,065 | 413,100 | 1,688.33 |
| 2024-08-08 | 5,027 | 5,153 | 4,965 | 5,047 | 449,800 | 1,682.33 |
| 2024-08-07 | 4,811 | 5,374 | 4,780 | 5,203 | 681,100 | 1,734.33 |
| 2024-08-06 | 4,899 | 5,142 | 4,809 | 4,975 | 792,500 | 1,658.33 |
| 2024-08-05 | 4,966 | 5,040 | 4,442 | 4,442 | 806,600 | 1,480.67 |
| 2024-08-02 | 5,571 | 5,585 | 5,411 | 5,442 | 452,700 | 1,814 |
| 2024-08-01 | 6,075 | 6,190 | 5,867 | 5,920 | 496,800 | 1,973.33 |
| 2024-07-31 | 5,779 | 6,105 | 5,751 | 6,105 | 596,000 | 2,035 |
| 2024-07-30 | 5,665 | 5,889 | 5,571 | 5,879 | 757,000 | 1,959.67 |
| 2024-07-29 | 5,800 | 5,900 | 5,740 | 5,865 | 441,900 | 1,955 |
| 2024-07-26 | 5,729 | 5,778 | 5,688 | 5,714 | 361,300 | 1,904.67 |
| 2024-07-25 | 5,890 | 5,897 | 5,762 | 5,762 | 445,800 | 1,920.67 |
| 2024-07-24 | 6,121 | 6,236 | 6,009 | 6,009 | 264,100 | 2,003 |
| 2024-07-23 | 6,153 | 6,278 | 6,134 | 6,203 | 298,300 | 2,067.67 |
| 2024-07-22 | 6,220 | 6,224 | 6,032 | 6,040 | 455,800 | 2,013.33 |
| 2024-07-19 | 6,330 | 6,383 | 6,297 | 6,307 | 255,900 | 2,102.33 |
| 2024-07-18 | 6,452 | 6,525 | 6,326 | 6,326 | 648,400 | 2,108.67 |
| 2024-07-17 | 6,650 | 6,688 | 6,601 | 6,609 | 248,000 | 2,203 |
| 2024-07-16 | 6,642 | 6,674 | 6,565 | 6,637 | 285,500 | 2,212.33 |
| 2024-07-12 | 6,580 | 6,717 | 6,516 | 6,642 | 346,700 | 2,214 |
| 2024-07-11 | 6,669 | 6,696 | 6,625 | 6,680 | 274,200 | 2,226.67 |
| 2024-07-10 | 6,656 | 6,679 | 6,544 | 6,595 | 374,500 | 2,198.33 |
| 2024-07-09 | 6,755 | 6,808 | 6,592 | 6,686 | 492,600 | 2,228.67 |
| 2024-07-08 | 6,720 | 6,779 | 6,701 | 6,733 | 250,400 | 2,244.33 |
| 2024-07-05 | 7,049 | 7,049 | 6,757 | 6,757 | 522,600 | 2,252.33 |
| 2024-07-04 | 6,991 | 7,024 | 6,925 | 7,024 | 285,900 | 2,341.33 |
| 2024-07-03 | 6,950 | 7,050 | 6,888 | 6,980 | 446,000 | 2,326.67 |
| 2024-07-02 | 6,800 | 6,969 | 6,780 | 6,939 | 379,500 | 2,313 |
| 2024-07-01 | 6,850 | 6,873 | 6,743 | 6,801 | 234,100 | 2,267 |
| 2024-06-28 | 6,757 | 6,847 | 6,742 | 6,750 | 256,000 | 2,250 |
| 2024-06-27 | 6,770 | 6,798 | 6,706 | 6,757 | 257,700 | 2,252.33 |
| 2024-06-26 | 6,730 | 6,815 | 6,707 | 6,783 | 274,400 | 2,261 |
| 2024-06-25 | 6,589 | 6,726 | 6,540 | 6,705 | 248,000 | 2,235 |
| 2024-06-24 | 6,710 | 6,754 | 6,621 | 6,656 | 201,800 | 2,218.67 |
| 2024-06-21 | 6,753 | 6,784 | 6,657 | 6,701 | 350,200 | 2,233.67 |
| 2024-06-20 | 6,562 | 6,766 | 6,562 | 6,726 | 295,300 | 2,242 |
| 2024-06-19 | 6,600 | 6,622 | 6,500 | 6,516 | 174,900 | 2,172 |
| 2024-06-18 | 6,508 | 6,595 | 6,481 | 6,594 | 172,200 | 2,198 |
| 2024-06-17 | 6,550 | 6,550 | 6,391 | 6,422 | 312,200 | 2,140.67 |
| 2024-06-14 | 6,450 | 6,741 | 6,442 | 6,611 | 372,200 | 2,203.67 |
| 2024-06-13 | 6,638 | 6,647 | 6,453 | 6,453 | 227,000 | 2,151 |
| 2024-06-12 | 6,650 | 6,695 | 6,588 | 6,611 | 219,000 | 2,203.67 |
| 2024-06-11 | 6,700 | 6,715 | 6,600 | 6,600 | 189,500 | 2,200 |
| 2024-06-10 | 6,569 | 6,697 | 6,560 | 6,661 | 172,800 | 2,220.33 |
| 2024-06-07 | 6,559 | 6,627 | 6,516 | 6,570 | 264,700 | 2,190 |
| 2024-06-06 | 6,831 | 6,834 | 6,521 | 6,527 | 472,800 | 2,175.67 |
| 2024-06-05 | 6,888 | 6,910 | 6,662 | 6,676 | 527,500 | 2,225.33 |
| 2024-06-04 | 6,720 | 6,857 | 6,672 | 6,844 | 502,400 | 2,281.33 |
| 2024-06-03 | 6,500 | 6,647 | 6,491 | 6,620 | 401,700 | 2,206.67 |
| 2024-05-31 | 6,350 | 6,440 | 6,341 | 6,430 | 292,700 | 2,143.33 |
| 2024-05-30 | 6,250 | 6,375 | 6,177 | 6,357 | 456,700 | 2,119 |
| 2024-05-29 | 6,722 | 6,722 | 6,392 | 6,392 | 437,700 | 2,130.67 |
| 2024-05-28 | 6,657 | 6,717 | 6,606 | 6,688 | 228,900 | 2,229.33 |
| 2024-05-27 | 6,557 | 6,658 | 6,526 | 6,658 | 234,900 | 2,219.33 |
| 2024-05-24 | 6,700 | 6,728 | 6,540 | 6,557 | 447,900 | 2,185.67 |
| 2024-05-23 | 6,700 | 6,886 | 6,688 | 6,792 | 833,600 | 2,264 |
| 2024-05-22 | 6,580 | 6,620 | 6,494 | 6,530 | 438,300 | 2,176.67 |
| 2024-05-21 | 6,450 | 6,594 | 6,438 | 6,553 | 321,000 | 2,184.33 |
| 2024-05-20 | 6,370 | 6,494 | 6,360 | 6,413 | 287,600 | 2,137.67 |
| 2024-05-17 | 6,460 | 6,541 | 6,375 | 6,400 | 325,000 | 2,133.33 |
| 2024-05-16 | 6,488 | 6,572 | 6,455 | 6,489 | 238,400 | 2,163 |
| 2024-05-15 | 6,527 | 6,568 | 6,470 | 6,478 | 214,200 | 2,159.33 |
| 2024-05-14 | 6,555 | 6,567 | 6,457 | 6,515 | 276,300 | 2,171.67 |
| 2024-05-13 | 6,560 | 6,591 | 6,401 | 6,555 | 484,900 | 2,185 |
| 2024-05-10 | 6,812 | 6,880 | 6,551 | 6,564 | 602,800 | 2,188 |
| 2024-05-09 | 6,916 | 6,966 | 6,676 | 6,796 | 668,700 | 2,265.33 |
| 2024-05-08 | 6,903 | 7,035 | 6,682 | 6,776 | 1,378,900 | 2,258.67 |
| 2024-05-07 | 6,732 | 6,776 | 6,550 | 6,670 | 805,100 | 2,223.33 |
| 2024-05-02 | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 | 2,233 |
| 2024-05-01 | 6,960 | 7,037 | 6,672 | 6,721 | 677,000 | 2,240.33 |
| 2024-04-30 | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 | 2,346 |
| 2024-04-26 | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 | 2,309 |
| 2024-04-25 | 6,913 | 6,983 | 6,814 | 6,822 | 272,000 | 2,274 |
| 2024-04-24 | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 | 2,354.33 |
| 2024-04-23 | 6,777 | 6,868 | 6,735 | 6,843 | 357,700 | 2,281 |
| 2024-04-22 | 6,642 | 6,718 | 6,590 | 6,699 | 502,800 | 2,233 |
| 2024-04-19 | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 | 2,223 |
| 2024-04-18 | 6,819 | 7,015 | 6,778 | 6,965 | 279,300 | 2,321.67 |
| 2024-04-17 | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 | 2,299 |
| 2024-04-16 | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 | 2,332.67 |
| 2024-04-15 | 7,103 | 7,189 | 7,066 | 7,189 | 237,300 | 2,396.33 |
| 2024-04-12 | 7,280 | 7,356 | 7,191 | 7,216 | 344,200 | 2,405.33 |
| 2024-04-11 | 7,044 | 7,115 | 7,022 | 7,102 | 227,500 | 2,367.33 |
| 2024-04-10 | 7,200 | 7,230 | 7,092 | 7,119 | 233,300 | 2,373 |
| 2024-04-09 | 7,070 | 7,221 | 7,057 | 7,203 | 293,500 | 2,401 |
| 2024-04-08 | 7,093 | 7,121 | 6,999 | 7,021 | 280,800 | 2,340.33 |
| 2024-04-05 | 7,015 | 7,094 | 6,835 | 6,993 | 424,100 | 2,331 |
| 2024-04-04 | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 | 2,383.67 |
| 2024-04-03 | 7,040 | 7,172 | 7,015 | 7,105 | 347,700 | 2,368.33 |
| 2024-04-02 | 7,278 | 7,304 | 7,102 | 7,139 | 319,100 | 2,379.67 |
| 2024-04-01 | 7,439 | 7,442 | 7,181 | 7,208 | 395,400 | 2,402.67 |
| 2024-03-29 | 7,400 | 7,438 | 7,290 | 7,429 | 245,200 | 2,476.33 |
| 2024-03-28 | 7,424 | 7,532 | 7,366 | 7,376 | 330,700 | 2,458.67 |
| 2024-03-27 | 7,551 | 7,579 | 7,464 | 7,533 | 437,200 | 2,511 |
| 2024-03-26 | 7,350 | 7,620 | 7,344 | 7,578 | 555,800 | 2,526 |
| 2024-03-25 | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 | 2,458.67 |
| 2024-03-22 | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 | 2,498 |
| 2024-03-21 | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 | 2,500 |
| 2024-03-19 | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 | 2,462.33 |
| 2024-03-18 | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 | 2,479.33 |
| 2024-03-15 | 7,334 | 7,345 | 7,152 | 7,297 | 582,100 | 2,432.33 |
| 2024-03-14 | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 | 2,448.33 |
| 2024-03-13 | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 | 2,491.33 |
| 2024-03-12 | 7,497 | 7,745 | 7,454 | 7,703 | 620,000 | 2,567.67 |
| 2024-03-11 | 7,569 | 7,634 | 7,445 | 7,591 | 647,100 | 2,530.33 |
| 2024-03-08 | 7,910 | 8,034 | 7,820 | 7,869 | 729,300 | 2,623 |
| 2024-03-07 | 8,355 | 8,355 | 7,955 | 7,976 | 1,027,100 | 2,658.67 |
| 2024-03-06 | 8,151 | 8,320 | 8,150 | 8,320 | 428,300 | 2,773.33 |
| 2024-03-05 | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 | 2,790 |
| 2024-03-04 | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 | 2,780 |
| 2024-03-01 | 8,288 | 8,534 | 8,280 | 8,428 | 707,700 | 2,809.33 |
| 2024-02-29 | 8,084 | 8,288 | 8,030 | 8,258 | 484,500 | 2,752.67 |
| 2024-02-28 | 8,300 | 8,300 | 8,115 | 8,156 | 493,200 | 2,718.67 |
| 2024-02-27 | 8,370 | 8,431 | 8,308 | 8,308 | 346,200 | 2,769.33 |
| 2024-02-26 | 8,600 | 8,600 | 8,314 | 8,365 | 628,000 | 2,788.33 |
| 2024-02-22 | 8,500 | 8,662 | 8,302 | 8,521 | 1,154,200 | 2,840.33 |
| 2024-02-21 | 8,060 | 8,227 | 8,055 | 8,075 | 368,100 | 2,691.67 |
| 2024-02-20 | 8,130 | 8,329 | 8,076 | 8,160 | 607,400 | 2,720 |
| 2024-02-19 | 8,193 | 8,256 | 8,088 | 8,168 | 531,400 | 2,722.67 |
| 2024-02-16 | 8,499 | 8,554 | 8,180 | 8,184 | 1,102,100 | 2,728 |
| 2024-02-15 | 8,886 | 8,891 | 8,314 | 8,355 | 1,232,600 | 2,785 |
| 2024-02-14 | 8,490 | 8,822 | 8,479 | 8,785 | 1,090,500 | 2,928.33 |
| 2024-02-13 | 8,420 | 8,529 | 8,332 | 8,525 | 915,800 | 2,841.67 |
| 2024-02-09 | 8,283 | 8,560 | 8,242 | 8,339 | 823,200 | 2,779.67 |
| 2024-02-08 | 8,170 | 8,466 | 8,129 | 8,372 | 1,091,700 | 2,790.67 |
| 2024-02-07 | 8,202 | 8,213 | 8,031 | 8,065 | 766,400 | 2,688.33 |
| 2024-02-06 | 8,065 | 8,279 | 8,054 | 8,269 | 954,700 | 2,756.33 |
| 2024-02-05 | 8,237 | 8,315 | 8,026 | 8,059 | 843,600 | 2,686.33 |
| 2024-02-02 | 7,787 | 8,210 | 7,740 | 8,109 | 1,544,300 | 2,703 |
| 2024-02-01 | 7,880 | 7,911 | 7,744 | 7,750 | 1,106,100 | 2,583.33 |
| 2024-01-31 | 7,767 | 8,005 | 7,636 | 7,911 | 1,950,100 | 2,637 |
| 2024-01-30 | 7,902 | 8,206 | 7,770 | 7,917 | 2,717,500 | 2,639 |
| 2024-01-29 | 7,980 | 8,099 | 7,905 | 8,052 | 793,400 | 2,684 |
| 2024-01-26 | 8,197 | 8,238 | 7,985 | 8,000 | 760,400 | 2,666.67 |
| 2024-01-25 | 8,318 | 8,387 | 8,190 | 8,347 | 644,200 | 2,782.33 |
| 2024-01-24 | 8,433 | 8,468 | 8,263 | 8,303 | 692,100 | 2,767.67 |
| 2024-01-23 | 8,591 | 8,641 | 8,416 | 8,444 | 780,000 | 2,814.67 |
| 2024-01-22 | 8,630 | 8,698 | 8,430 | 8,574 | 941,200 | 2,858 |
| 2024-01-19 | 8,640 | 8,650 | 8,474 | 8,594 | 736,100 | 2,864.67 |
| 2024-01-18 | 8,285 | 8,489 | 8,260 | 8,410 | 577,400 | 2,803.33 |
| 2024-01-17 | 8,599 | 8,745 | 8,298 | 8,316 | 1,077,500 | 2,772 |
| 2024-01-16 | 8,484 | 8,487 | 8,240 | 8,420 | 811,700 | 2,806.67 |
| 2024-01-15 | 8,088 | 8,408 | 8,077 | 8,398 | 871,600 | 2,799.33 |
| 2024-01-12 | 8,048 | 8,250 | 8,001 | 8,105 | 1,006,500 | 2,701.67 |
| 2024-01-11 | 7,800 | 8,149 | 7,770 | 8,135 | 1,553,000 | 2,711.67 |
| 2024-01-10 | 7,401 | 7,705 | 7,382 | 7,685 | 878,300 | 2,561.67 |
| 2024-01-09 | 7,337 | 7,430 | 7,196 | 7,302 | 733,600 | 2,434 |
| 2024-01-05 | 7,198 | 7,264 | 7,090 | 7,122 | 639,100 | 2,374 |
| 2024-01-04 | 7,168 | 7,295 | 7,107 | 7,250 | 722,400 | 2,416.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
