3186 (株)ネクステージ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,406 | 1,450 | 1,394 | 1,442 | 841,400 | 1,442 |
| 2024-12-02 | 1,440 | 1,442 | 1,379 | 1,396 | 742,800 | 1,396 |
| 2024-11-29 | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 | 1,445 |
| 2024-11-28 | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 | 1,465 |
| 2024-11-27 | 1,447 | 1,487 | 1,430 | 1,476 | 1,284,000 | 1,476 |
| 2024-11-26 | 1,479 | 1,482 | 1,441 | 1,454 | 480,700 | 1,454 |
| 2024-11-25 | 1,471 | 1,508 | 1,465 | 1,475 | 444,300 | 1,475 |
| 2024-11-22 | 1,495 | 1,496 | 1,461 | 1,468 | 312,700 | 1,468 |
| 2024-11-21 | 1,498 | 1,501 | 1,477 | 1,492 | 199,500 | 1,492 |
| 2024-11-20 | 1,493 | 1,502 | 1,477 | 1,486 | 195,800 | 1,486 |
| 2024-11-19 | 1,496 | 1,520 | 1,491 | 1,492 | 199,700 | 1,492 |
| 2024-11-18 | 1,486 | 1,497 | 1,465 | 1,496 | 210,500 | 1,496 |
| 2024-11-15 | 1,492 | 1,514 | 1,490 | 1,497 | 447,000 | 1,497 |
| 2024-11-14 | 1,521 | 1,522 | 1,487 | 1,492 | 387,600 | 1,492 |
| 2024-11-13 | 1,577 | 1,577 | 1,499 | 1,499 | 570,100 | 1,499 |
| 2024-11-12 | 1,564 | 1,593 | 1,564 | 1,586 | 454,800 | 1,586 |
| 2024-11-11 | 1,576 | 1,588 | 1,553 | 1,565 | 448,200 | 1,565 |
| 2024-11-08 | 1,580 | 1,590 | 1,558 | 1,578 | 521,800 | 1,578 |
| 2024-11-07 | 1,553 | 1,574 | 1,551 | 1,561 | 502,000 | 1,561 |
| 2024-11-06 | 1,502 | 1,573 | 1,502 | 1,546 | 621,300 | 1,546 |
| 2024-11-05 | 1,493 | 1,527 | 1,479 | 1,525 | 454,300 | 1,525 |
| 2024-11-01 | 1,473 | 1,512 | 1,467 | 1,487 | 820,400 | 1,487 |
| 2024-10-31 | 1,460 | 1,482 | 1,452 | 1,480 | 583,100 | 1,480 |
| 2024-10-30 | 1,460 | 1,461 | 1,442 | 1,448 | 697,700 | 1,448 |
| 2024-10-29 | 1,436 | 1,463 | 1,430 | 1,458 | 679,700 | 1,458 |
| 2024-10-28 | 1,360 | 1,422 | 1,357 | 1,422 | 626,500 | 1,422 |
| 2024-10-25 | 1,380 | 1,391 | 1,356 | 1,368 | 519,300 | 1,368 |
| 2024-10-24 | 1,388 | 1,410 | 1,377 | 1,394 | 544,800 | 1,394 |
| 2024-10-23 | 1,418 | 1,421 | 1,388 | 1,400 | 536,700 | 1,400 |
| 2024-10-22 | 1,443 | 1,454 | 1,391 | 1,413 | 999,600 | 1,413 |
| 2024-10-21 | 1,436 | 1,455 | 1,418 | 1,443 | 881,300 | 1,443 |
| 2024-10-18 | 1,415 | 1,432 | 1,403 | 1,432 | 885,400 | 1,432 |
| 2024-10-17 | 1,466 | 1,467 | 1,416 | 1,416 | 1,330,700 | 1,416 |
| 2024-10-16 | 1,505 | 1,517 | 1,462 | 1,470 | 1,240,700 | 1,470 |
| 2024-10-15 | 1,532 | 1,533 | 1,489 | 1,532 | 1,110,800 | 1,532 |
| 2024-10-11 | 1,445 | 1,545 | 1,436 | 1,513 | 2,153,000 | 1,513 |
| 2024-10-10 | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 | 1,445 |
| 2024-10-09 | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | 1,449 |
| 2024-10-08 | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | 1,481 |
| 2024-10-07 | 1,814 | 1,826 | 1,767 | 1,779 | 995,400 | 1,779 |
| 2024-10-04 | 1,801 | 1,825 | 1,781 | 1,781 | 720,900 | 1,781 |
| 2024-10-03 | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 | 1,805 |
| 2024-10-02 | 1,830 | 1,841 | 1,790 | 1,803 | 643,100 | 1,803 |
| 2024-10-01 | 1,850 | 1,851 | 1,806 | 1,836 | 632,500 | 1,836 |
| 2024-09-30 | 1,834 | 1,876 | 1,828 | 1,837 | 800,100 | 1,837 |
| 2024-09-27 | 1,880 | 1,892 | 1,841 | 1,874 | 662,000 | 1,874 |
| 2024-09-26 | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 | 1,851 |
| 2024-09-25 | 1,787 | 1,827 | 1,780 | 1,801 | 596,100 | 1,801 |
| 2024-09-24 | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | 1,801 |
| 2024-09-20 | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | 1,797 |
| 2024-09-19 | 1,776 | 1,798 | 1,773 | 1,788 | 365,400 | 1,788 |
| 2024-09-18 | 1,770 | 1,790 | 1,744 | 1,752 | 483,500 | 1,752 |
| 2024-09-17 | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 | 1,764 |
| 2024-09-13 | 1,766 | 1,778 | 1,727 | 1,738 | 429,300 | 1,738 |
| 2024-09-12 | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | 1,779 |
| 2024-09-11 | 1,725 | 1,725 | 1,685 | 1,700 | 525,100 | 1,700 |
| 2024-09-10 | 1,759 | 1,765 | 1,720 | 1,743 | 417,900 | 1,743 |
| 2024-09-09 | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 | 1,754 |
| 2024-09-06 | 1,878 | 1,884 | 1,826 | 1,839 | 349,200 | 1,839 |
| 2024-09-05 | 1,872 | 1,904 | 1,840 | 1,855 | 671,700 | 1,855 |
| 2024-09-04 | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 | 1,912 |
| 2024-09-03 | 1,981 | 2,013 | 1,971 | 1,978 | 584,500 | 1,978 |
| 2024-09-02 | 2,080 | 2,081 | 1,956 | 1,975 | 993,900 | 1,975 |
| 2024-08-30 | 2,020 | 2,073 | 1,997 | 2,070 | 489,900 | 2,070 |
| 2024-08-29 | 2,011 | 2,072 | 2,006 | 2,040 | 424,900 | 2,040 |
| 2024-08-28 | 2,060 | 2,067 | 2,018 | 2,021 | 383,300 | 2,021 |
| 2024-08-27 | 2,051 | 2,079 | 2,034 | 2,076 | 357,100 | 2,076 |
| 2024-08-26 | 2,002 | 2,058 | 2,001 | 2,042 | 359,900 | 2,042 |
| 2024-08-23 | 2,001 | 2,033 | 1,990 | 2,015 | 345,900 | 2,015 |
| 2024-08-22 | 1,980 | 2,002 | 1,970 | 2,000 | 370,400 | 2,000 |
| 2024-08-21 | 1,950 | 1,971 | 1,932 | 1,961 | 396,100 | 1,961 |
| 2024-08-20 | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 | 1,953 |
| 2024-08-19 | 1,882 | 1,897 | 1,856 | 1,869 | 357,000 | 1,869 |
| 2024-08-16 | 1,899 | 1,899 | 1,856 | 1,876 | 405,100 | 1,876 |
| 2024-08-15 | 1,837 | 1,861 | 1,823 | 1,847 | 292,600 | 1,847 |
| 2024-08-14 | 1,820 | 1,862 | 1,807 | 1,842 | 460,100 | 1,842 |
| 2024-08-13 | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 | 1,823 |
| 2024-08-09 | 1,820 | 1,820 | 1,743 | 1,774 | 632,200 | 1,774 |
| 2024-08-08 | 1,742 | 1,809 | 1,725 | 1,774 | 696,200 | 1,774 |
| 2024-08-07 | 1,768 | 1,818 | 1,712 | 1,775 | 1,305,400 | 1,775 |
| 2024-08-06 | 1,798 | 1,896 | 1,774 | 1,866 | 824,500 | 1,866 |
| 2024-08-05 | 1,800 | 1,850 | 1,600 | 1,640 | 1,215,600 | 1,640 |
| 2024-08-02 | 1,964 | 1,990 | 1,920 | 1,927 | 673,000 | 1,927 |
| 2024-08-01 | 2,040 | 2,046 | 1,985 | 2,014 | 407,700 | 2,014 |
| 2024-07-31 | 2,040 | 2,040 | 1,995 | 2,032 | 390,000 | 2,032 |
| 2024-07-30 | 2,033 | 2,055 | 2,009 | 2,047 | 411,800 | 2,047 |
| 2024-07-29 | 1,965 | 2,021 | 1,961 | 2,016 | 464,500 | 2,016 |
| 2024-07-26 | 1,950 | 1,996 | 1,950 | 1,958 | 491,100 | 1,958 |
| 2024-07-25 | 1,957 | 1,962 | 1,925 | 1,932 | 742,400 | 1,932 |
| 2024-07-24 | 2,030 | 2,031 | 1,985 | 1,994 | 507,100 | 1,994 |
| 2024-07-23 | 2,015 | 2,036 | 1,998 | 2,029 | 497,100 | 2,029 |
| 2024-07-22 | 2,028 | 2,038 | 2,013 | 2,025 | 476,700 | 2,025 |
| 2024-07-19 | 2,016 | 2,051 | 2,001 | 2,029 | 1,318,000 | 2,029 |
| 2024-07-18 | 2,155 | 2,171 | 2,090 | 2,090 | 974,300 | 2,090 |
| 2024-07-17 | 2,124 | 2,177 | 2,098 | 2,167 | 925,300 | 2,167 |
| 2024-07-16 | 2,128 | 2,149 | 2,107 | 2,109 | 800,600 | 2,109 |
| 2024-07-12 | 2,160 | 2,192 | 2,140 | 2,160 | 554,600 | 2,160 |
| 2024-07-11 | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 | 2,157 |
| 2024-07-10 | 2,135 | 2,145 | 2,106 | 2,114 | 826,000 | 2,114 |
| 2024-07-09 | 2,138 | 2,147 | 2,102 | 2,136 | 767,400 | 2,136 |
| 2024-07-08 | 2,220 | 2,220 | 2,132 | 2,150 | 1,402,800 | 2,150 |
| 2024-07-05 | 2,223 | 2,237 | 2,186 | 2,233 | 685,700 | 2,233 |
| 2024-07-04 | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | 2,231 |
| 2024-07-03 | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | 2,221 |
| 2024-07-02 | 2,264 | 2,300 | 2,200 | 2,200 | 4,432,100 | 2,200 |
| 2024-07-01 | 2,410 | 2,446 | 2,367 | 2,414 | 1,130,700 | 2,414 |
| 2024-06-28 | 2,428 | 2,460 | 2,385 | 2,403 | 1,366,400 | 2,403 |
| 2024-06-27 | 2,414 | 2,425 | 2,390 | 2,404 | 642,700 | 2,404 |
| 2024-06-26 | 2,451 | 2,463 | 2,412 | 2,421 | 469,100 | 2,421 |
| 2024-06-25 | 2,400 | 2,450 | 2,393 | 2,438 | 341,300 | 2,438 |
| 2024-06-24 | 2,412 | 2,427 | 2,356 | 2,385 | 385,400 | 2,385 |
| 2024-06-21 | 2,424 | 2,445 | 2,388 | 2,400 | 459,800 | 2,400 |
| 2024-06-20 | 2,386 | 2,424 | 2,373 | 2,413 | 283,300 | 2,413 |
| 2024-06-19 | 2,370 | 2,392 | 2,360 | 2,392 | 385,900 | 2,392 |
| 2024-06-18 | 2,433 | 2,449 | 2,350 | 2,354 | 500,100 | 2,354 |
| 2024-06-17 | 2,471 | 2,479 | 2,394 | 2,417 | 634,300 | 2,417 |
| 2024-06-14 | 2,456 | 2,522 | 2,456 | 2,496 | 333,100 | 2,496 |
| 2024-06-13 | 2,515 | 2,526 | 2,477 | 2,495 | 331,200 | 2,495 |
| 2024-06-12 | 2,548 | 2,555 | 2,498 | 2,508 | 231,600 | 2,508 |
| 2024-06-11 | 2,534 | 2,565 | 2,528 | 2,534 | 296,500 | 2,534 |
| 2024-06-10 | 2,552 | 2,563 | 2,508 | 2,534 | 441,200 | 2,534 |
| 2024-06-07 | 2,556 | 2,593 | 2,542 | 2,575 | 332,800 | 2,575 |
| 2024-06-06 | 2,535 | 2,560 | 2,499 | 2,549 | 601,100 | 2,549 |
| 2024-06-05 | 2,550 | 2,550 | 2,490 | 2,504 | 663,800 | 2,504 |
| 2024-06-04 | 2,484 | 2,627 | 2,472 | 2,590 | 911,800 | 2,590 |
| 2024-06-03 | 2,510 | 2,510 | 2,456 | 2,484 | 528,400 | 2,484 |
| 2024-05-31 | 2,472 | 2,496 | 2,430 | 2,463 | 871,400 | 2,463 |
| 2024-05-30 | 2,465 | 2,470 | 2,411 | 2,428 | 849,000 | 2,428 |
| 2024-05-29 | 2,564 | 2,594 | 2,485 | 2,485 | 1,207,100 | 2,485 |
| 2024-05-28 | 2,597 | 2,623 | 2,568 | 2,593 | 1,092,300 | 2,593 |
| 2024-05-27 | 2,721 | 2,739 | 2,581 | 2,647 | 1,366,200 | 2,647 |
| 2024-05-24 | 2,763 | 2,797 | 2,755 | 2,758 | 462,000 | 2,758 |
| 2024-05-23 | 2,876 | 2,885 | 2,792 | 2,830 | 662,300 | 2,830 |
| 2024-05-22 | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 | 2,839 |
| 2024-05-21 | 2,981 | 3,055 | 2,957 | 3,040 | 662,600 | 3,040 |
| 2024-05-20 | 2,888 | 2,943 | 2,871 | 2,931 | 446,800 | 2,931 |
| 2024-05-17 | 2,837 | 2,904 | 2,836 | 2,888 | 438,100 | 2,888 |
| 2024-05-16 | 2,845 | 2,877 | 2,825 | 2,837 | 408,600 | 2,837 |
| 2024-05-15 | 2,866 | 2,908 | 2,834 | 2,834 | 455,300 | 2,834 |
| 2024-05-14 | 2,892 | 2,911 | 2,838 | 2,838 | 507,800 | 2,838 |
| 2024-05-13 | 2,924 | 2,944 | 2,890 | 2,894 | 415,500 | 2,894 |
| 2024-05-10 | 2,883 | 2,905 | 2,854 | 2,898 | 568,800 | 2,898 |
| 2024-05-09 | 2,850 | 2,878 | 2,815 | 2,856 | 431,800 | 2,856 |
| 2024-05-08 | 2,847 | 2,855 | 2,810 | 2,810 | 529,600 | 2,810 |
| 2024-05-07 | 2,869 | 2,897 | 2,851 | 2,872 | 518,600 | 2,872 |
| 2024-05-02 | 2,748 | 2,845 | 2,725 | 2,845 | 512,000 | 2,845 |
| 2024-05-01 | 2,768 | 2,768 | 2,672 | 2,721 | 606,700 | 2,721 |
| 2024-04-30 | 2,820 | 2,840 | 2,740 | 2,788 | 754,700 | 2,788 |
| 2024-04-26 | 2,775 | 2,830 | 2,741 | 2,819 | 411,500 | 2,819 |
| 2024-04-25 | 2,788 | 2,832 | 2,766 | 2,774 | 424,700 | 2,774 |
| 2024-04-24 | 2,755 | 2,805 | 2,742 | 2,792 | 551,600 | 2,792 |
| 2024-04-23 | 2,777 | 2,777 | 2,715 | 2,735 | 381,900 | 2,735 |
| 2024-04-22 | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 | 2,757 |
| 2024-04-19 | 2,696 | 2,738 | 2,613 | 2,665 | 952,500 | 2,665 |
| 2024-04-18 | 2,735 | 2,760 | 2,695 | 2,710 | 614,000 | 2,710 |
| 2024-04-17 | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | 2,696 |
| 2024-04-16 | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 | 2,699 |
| 2024-04-15 | 2,619 | 2,779 | 2,608 | 2,759 | 1,381,100 | 2,759 |
| 2024-04-12 | 2,647 | 2,680 | 2,611 | 2,623 | 537,400 | 2,623 |
| 2024-04-11 | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 | 2,667 |
| 2024-04-10 | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 | 2,633 |
| 2024-04-09 | 2,506 | 2,608 | 2,506 | 2,590 | 634,200 | 2,590 |
| 2024-04-08 | 2,551 | 2,589 | 2,533 | 2,540 | 587,900 | 2,540 |
| 2024-04-05 | 2,620 | 2,620 | 2,563 | 2,574 | 862,100 | 2,574 |
| 2024-04-04 | 2,691 | 2,691 | 2,621 | 2,636 | 1,039,900 | 2,636 |
| 2024-04-03 | 2,700 | 2,745 | 2,618 | 2,697 | 1,646,900 | 2,697 |
| 2024-04-02 | 2,695 | 2,857 | 2,666 | 2,725 | 2,967,200 | 2,725 |
| 2024-04-01 | 2,920 | 2,920 | 2,705 | 2,734 | 1,787,200 | 2,734 |
| 2024-03-29 | 2,918 | 2,955 | 2,890 | 2,904 | 1,207,000 | 2,904 |
| 2024-03-28 | 2,899 | 2,927 | 2,850 | 2,868 | 1,328,100 | 2,868 |
| 2024-03-27 | 2,826 | 2,908 | 2,818 | 2,873 | 919,500 | 2,873 |
| 2024-03-26 | 2,761 | 2,820 | 2,756 | 2,820 | 629,400 | 2,820 |
| 2024-03-25 | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 | 2,761 |
| 2024-03-22 | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 | 2,787 |
| 2024-03-21 | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 | 2,807 |
| 2024-03-19 | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 | 2,817 |
| 2024-03-18 | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 | 2,767 |
| 2024-03-15 | 2,622 | 2,622 | 2,561 | 2,591 | 605,400 | 2,591 |
| 2024-03-14 | 2,655 | 2,671 | 2,543 | 2,607 | 844,500 | 2,607 |
| 2024-03-13 | 2,666 | 2,720 | 2,605 | 2,632 | 1,135,000 | 2,632 |
| 2024-03-12 | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 | 2,635 |
| 2024-03-11 | 2,527 | 2,649 | 2,520 | 2,581 | 1,437,100 | 2,581 |
| 2024-03-08 | 2,502 | 2,558 | 2,494 | 2,528 | 801,900 | 2,528 |
| 2024-03-07 | 2,528 | 2,570 | 2,498 | 2,503 | 681,700 | 2,503 |
| 2024-03-06 | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 | 2,513 |
| 2024-03-05 | 2,499 | 2,523 | 2,462 | 2,465 | 645,800 | 2,465 |
| 2024-03-04 | 2,504 | 2,504 | 2,455 | 2,494 | 490,600 | 2,494 |
| 2024-03-01 | 2,440 | 2,514 | 2,424 | 2,500 | 726,100 | 2,500 |
| 2024-02-29 | 2,426 | 2,463 | 2,393 | 2,443 | 1,120,800 | 2,443 |
| 2024-02-28 | 2,319 | 2,508 | 2,314 | 2,468 | 3,089,100 | 2,468 |
| 2024-02-27 | 2,306 | 2,320 | 2,270 | 2,308 | 895,000 | 2,308 |
| 2024-02-26 | 2,287 | 2,329 | 2,250 | 2,316 | 844,300 | 2,316 |
| 2024-02-22 | 2,320 | 2,325 | 2,241 | 2,270 | 919,500 | 2,270 |
| 2024-02-21 | 2,202 | 2,296 | 2,200 | 2,282 | 1,285,400 | 2,282 |
| 2024-02-20 | 2,190 | 2,200 | 2,155 | 2,180 | 781,000 | 2,180 |
| 2024-02-19 | 2,187 | 2,187 | 2,117 | 2,157 | 2,396,500 | 2,157 |
| 2024-02-16 | 2,420 | 2,428 | 2,226 | 2,231 | 2,407,800 | 2,231 |
| 2024-02-15 | 2,445 | 2,456 | 2,415 | 2,424 | 891,400 | 2,424 |
| 2024-02-14 | 2,320 | 2,424 | 2,306 | 2,417 | 921,700 | 2,417 |
| 2024-02-13 | 2,320 | 2,345 | 2,277 | 2,334 | 1,232,200 | 2,334 |
| 2024-02-09 | 2,381 | 2,403 | 2,330 | 2,330 | 583,800 | 2,330 |
| 2024-02-08 | 2,376 | 2,403 | 2,371 | 2,381 | 540,800 | 2,381 |
| 2024-02-07 | 2,419 | 2,422 | 2,354 | 2,388 | 826,900 | 2,388 |
| 2024-02-06 | 2,357 | 2,434 | 2,350 | 2,400 | 1,806,600 | 2,400 |
| 2024-02-05 | 2,310 | 2,373 | 2,304 | 2,357 | 1,294,600 | 2,357 |
| 2024-02-02 | 2,248 | 2,308 | 2,244 | 2,303 | 1,116,100 | 2,303 |
| 2024-02-01 | 2,203 | 2,243 | 2,199 | 2,231 | 943,600 | 2,231 |
| 2024-01-31 | 2,256 | 2,256 | 2,192 | 2,233 | 1,287,900 | 2,233 |
| 2024-01-30 | 2,279 | 2,291 | 2,263 | 2,263 | 605,500 | 2,263 |
| 2024-01-29 | 2,270 | 2,276 | 2,248 | 2,261 | 559,400 | 2,261 |
| 2024-01-26 | 2,299 | 2,305 | 2,260 | 2,266 | 1,113,800 | 2,266 |
| 2024-01-25 | 2,317 | 2,322 | 2,292 | 2,313 | 805,300 | 2,313 |
| 2024-01-24 | 2,290 | 2,330 | 2,270 | 2,295 | 1,190,700 | 2,295 |
| 2024-01-23 | 2,344 | 2,388 | 2,323 | 2,328 | 1,387,200 | 2,328 |
| 2024-01-22 | 2,272 | 2,339 | 2,248 | 2,329 | 1,521,600 | 2,329 |
| 2024-01-19 | 2,333 | 2,356 | 2,238 | 2,250 | 1,581,800 | 2,250 |
| 2024-01-18 | 2,300 | 2,317 | 2,270 | 2,295 | 1,294,800 | 2,295 |
| 2024-01-17 | 2,303 | 2,349 | 2,290 | 2,290 | 2,369,400 | 2,290 |
| 2024-01-16 | 2,310 | 2,342 | 2,259 | 2,280 | 2,068,900 | 2,280 |
| 2024-01-15 | 2,345 | 2,350 | 2,279 | 2,307 | 1,700,900 | 2,307 |
| 2024-01-12 | 2,280 | 2,358 | 2,273 | 2,338 | 2,742,400 | 2,338 |
| 2024-01-11 | 2,335 | 2,410 | 2,294 | 2,303 | 4,756,400 | 2,303 |
| 2024-01-10 | 2,480 | 2,503 | 2,275 | 2,351 | 9,592,400 | 2,351 |
| 2024-01-09 | 2,598 | 2,668 | 2,583 | 2,646 | 2,396,100 | 2,646 |
| 2024-01-05 | 2,560 | 2,580 | 2,487 | 2,568 | 1,746,500 | 2,568 |
| 2024-01-04 | 2,542 | 2,586 | 2,515 | 2,554 | 1,454,000 | 2,554 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-03-29]1株→2株 [2013-11-27]1株→3株
