3288 (株)オープンハウスグループ 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 | 5,400 | 5,417 | 5,307 | 5,329 | 215,300 | 5,329 |
| 2024-12-27 | 5,398 | 5,398 | 5,356 | 5,392 | 160,000 | 5,392 |
| 2024-12-26 | 5,379 | 5,381 | 5,332 | 5,366 | 184,600 | 5,366 |
| 2024-12-25 | 5,381 | 5,400 | 5,311 | 5,364 | 157,000 | 5,364 |
| 2024-12-24 | 5,340 | 5,398 | 5,325 | 5,386 | 132,000 | 5,386 |
| 2024-12-23 | 5,362 | 5,398 | 5,330 | 5,380 | 194,400 | 5,380 |
| 2024-12-20 | 5,323 | 5,424 | 5,307 | 5,387 | 355,200 | 5,387 |
| 2024-12-19 | 5,256 | 5,360 | 5,255 | 5,323 | 250,700 | 5,323 |
| 2024-12-18 | 5,357 | 5,436 | 5,357 | 5,370 | 225,300 | 5,370 |
| 2024-12-17 | 5,500 | 5,510 | 5,364 | 5,373 | 318,300 | 5,373 |
| 2024-12-16 | 5,521 | 5,560 | 5,483 | 5,531 | 198,800 | 5,531 |
| 2024-12-13 | 5,590 | 5,656 | 5,475 | 5,555 | 397,500 | 5,555 |
| 2024-12-12 | 5,724 | 5,764 | 5,650 | 5,696 | 365,200 | 5,696 |
| 2024-12-11 | 5,800 | 5,827 | 5,727 | 5,776 | 189,700 | 5,776 |
| 2024-12-10 | 5,800 | 5,845 | 5,768 | 5,796 | 194,300 | 5,796 |
| 2024-12-09 | 5,677 | 5,793 | 5,645 | 5,745 | 273,000 | 5,745 |
| 2024-12-06 | 5,640 | 5,697 | 5,640 | 5,654 | 279,800 | 5,654 |
| 2024-12-05 | 5,677 | 5,710 | 5,567 | 5,624 | 308,700 | 5,624 |
| 2024-12-04 | 5,718 | 5,766 | 5,605 | 5,648 | 272,100 | 5,648 |
| 2024-12-03 | 5,595 | 5,824 | 5,594 | 5,728 | 442,400 | 5,728 |
| 2024-12-02 | 5,473 | 5,586 | 5,437 | 5,550 | 171,000 | 5,550 |
| 2024-11-29 | 5,570 | 5,577 | 5,532 | 5,536 | 181,000 | 5,536 |
| 2024-11-28 | 5,570 | 5,631 | 5,540 | 5,606 | 178,000 | 5,606 |
| 2024-11-27 | 5,703 | 5,763 | 5,533 | 5,572 | 194,700 | 5,572 |
| 2024-11-26 | 5,722 | 5,810 | 5,718 | 5,757 | 252,600 | 5,757 |
| 2024-11-25 | 5,733 | 5,766 | 5,701 | 5,735 | 407,700 | 5,735 |
| 2024-11-22 | 5,685 | 5,776 | 5,646 | 5,710 | 258,700 | 5,710 |
| 2024-11-21 | 5,698 | 5,745 | 5,629 | 5,676 | 345,500 | 5,676 |
| 2024-11-20 | 5,644 | 5,741 | 5,594 | 5,731 | 214,600 | 5,731 |
| 2024-11-19 | 5,500 | 5,630 | 5,446 | 5,606 | 342,500 | 5,606 |
| 2024-11-18 | 5,469 | 5,481 | 5,311 | 5,311 | 336,700 | 5,311 |
| 2024-11-15 | 5,407 | 5,655 | 5,400 | 5,517 | 697,100 | 5,517 |
| 2024-11-14 | 5,696 | 5,866 | 5,696 | 5,841 | 185,300 | 5,841 |
| 2024-11-13 | 5,829 | 5,848 | 5,794 | 5,800 | 199,400 | 5,800 |
| 2024-11-12 | 5,836 | 5,891 | 5,819 | 5,842 | 243,100 | 5,842 |
| 2024-11-11 | 5,706 | 5,766 | 5,694 | 5,750 | 119,000 | 5,750 |
| 2024-11-08 | 5,740 | 5,781 | 5,692 | 5,732 | 169,700 | 5,732 |
| 2024-11-07 | 5,661 | 5,743 | 5,617 | 5,677 | 180,400 | 5,677 |
| 2024-11-06 | 5,692 | 5,715 | 5,562 | 5,593 | 168,600 | 5,593 |
| 2024-11-05 | 5,589 | 5,650 | 5,548 | 5,638 | 150,800 | 5,638 |
| 2024-11-01 | 5,661 | 5,661 | 5,553 | 5,555 | 193,500 | 5,555 |
| 2024-10-31 | 5,659 | 5,688 | 5,596 | 5,663 | 226,900 | 5,663 |
| 2024-10-30 | 5,609 | 5,660 | 5,556 | 5,615 | 366,800 | 5,615 |
| 2024-10-29 | 5,587 | 5,627 | 5,525 | 5,619 | 184,800 | 5,619 |
| 2024-10-28 | 5,599 | 5,634 | 5,545 | 5,566 | 219,300 | 5,566 |
| 2024-10-25 | 5,570 | 5,600 | 5,513 | 5,573 | 257,800 | 5,573 |
| 2024-10-24 | 5,545 | 5,569 | 5,494 | 5,549 | 238,000 | 5,549 |
| 2024-10-23 | 5,625 | 5,687 | 5,543 | 5,568 | 166,000 | 5,568 |
| 2024-10-22 | 5,735 | 5,737 | 5,575 | 5,630 | 267,000 | 5,630 |
| 2024-10-21 | 5,738 | 5,800 | 5,692 | 5,778 | 209,700 | 5,778 |
| 2024-10-18 | 5,789 | 5,815 | 5,684 | 5,703 | 96,100 | 5,703 |
| 2024-10-17 | 5,814 | 5,838 | 5,744 | 5,768 | 210,200 | 5,768 |
| 2024-10-16 | 5,692 | 5,833 | 5,646 | 5,743 | 271,500 | 5,743 |
| 2024-10-15 | 5,748 | 5,748 | 5,690 | 5,718 | 228,200 | 5,718 |
| 2024-10-11 | 5,643 | 5,743 | 5,636 | 5,715 | 264,300 | 5,715 |
| 2024-10-10 | 5,626 | 5,660 | 5,588 | 5,634 | 177,900 | 5,634 |
| 2024-10-09 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 | 5,625 |
| 2024-10-08 | 5,611 | 5,719 | 5,595 | 5,646 | 193,800 | 5,646 |
| 2024-10-07 | 5,700 | 5,721 | 5,582 | 5,663 | 273,200 | 5,663 |
| 2024-10-04 | 5,625 | 5,702 | 5,605 | 5,678 | 169,500 | 5,678 |
| 2024-10-03 | 5,720 | 5,734 | 5,614 | 5,619 | 224,600 | 5,619 |
| 2024-10-02 | 5,495 | 5,578 | 5,451 | 5,558 | 271,100 | 5,558 |
| 2024-10-01 | 5,405 | 5,480 | 5,352 | 5,472 | 273,900 | 5,472 |
| 2024-09-30 | 5,451 | 5,510 | 5,392 | 5,405 | 409,000 | 5,405 |
| 2024-09-27 | 5,694 | 5,697 | 5,577 | 5,694 | 268,100 | 5,694 |
| 2024-09-26 | 5,627 | 5,760 | 5,592 | 5,760 | 275,100 | 5,760 |
| 2024-09-25 | 5,639 | 5,639 | 5,545 | 5,627 | 170,000 | 5,627 |
| 2024-09-24 | 5,612 | 5,643 | 5,578 | 5,621 | 244,500 | 5,621 |
| 2024-09-20 | 5,590 | 5,675 | 5,581 | 5,612 | 335,100 | 5,612 |
| 2024-09-19 | 5,599 | 5,604 | 5,519 | 5,525 | 149,500 | 5,525 |
| 2024-09-18 | 5,511 | 5,573 | 5,440 | 5,499 | 226,700 | 5,499 |
| 2024-09-17 | 5,493 | 5,524 | 5,396 | 5,482 | 261,800 | 5,482 |
| 2024-09-13 | 5,496 | 5,500 | 5,410 | 5,454 | 238,400 | 5,454 |
| 2024-09-12 | 5,577 | 5,606 | 5,502 | 5,525 | 297,900 | 5,525 |
| 2024-09-11 | 5,673 | 5,680 | 5,465 | 5,498 | 301,100 | 5,498 |
| 2024-09-10 | 5,687 | 5,717 | 5,658 | 5,673 | 257,800 | 5,673 |
| 2024-09-09 | 5,610 | 5,713 | 5,570 | 5,679 | 227,000 | 5,679 |
| 2024-09-06 | 5,693 | 5,841 | 5,693 | 5,728 | 322,400 | 5,728 |
| 2024-09-05 | 5,669 | 5,749 | 5,654 | 5,680 | 231,000 | 5,680 |
| 2024-09-04 | 5,585 | 5,743 | 5,580 | 5,671 | 219,500 | 5,671 |
| 2024-09-03 | 5,675 | 5,741 | 5,661 | 5,685 | 256,000 | 5,685 |
| 2024-09-02 | 5,658 | 5,706 | 5,570 | 5,652 | 277,200 | 5,652 |
| 2024-08-30 | 5,716 | 5,783 | 5,644 | 5,744 | 342,600 | 5,744 |
| 2024-08-29 | 5,849 | 5,870 | 5,756 | 5,798 | 261,000 | 5,798 |
| 2024-08-28 | 5,790 | 5,858 | 5,754 | 5,819 | 355,900 | 5,819 |
| 2024-08-27 | 5,786 | 5,823 | 5,729 | 5,820 | 322,100 | 5,820 |
| 2024-08-26 | 5,725 | 5,800 | 5,672 | 5,750 | 375,000 | 5,750 |
| 2024-08-23 | 5,670 | 5,740 | 5,655 | 5,719 | 379,200 | 5,719 |
| 2024-08-22 | 5,600 | 5,674 | 5,575 | 5,668 | 387,800 | 5,668 |
| 2024-08-21 | 5,509 | 5,590 | 5,465 | 5,532 | 423,600 | 5,532 |
| 2024-08-20 | 5,500 | 5,564 | 5,483 | 5,511 | 398,800 | 5,511 |
| 2024-08-19 | 5,379 | 5,509 | 5,370 | 5,476 | 265,600 | 5,476 |
| 2024-08-16 | 5,491 | 5,549 | 5,379 | 5,478 | 290,700 | 5,478 |
| 2024-08-15 | 5,410 | 5,547 | 5,392 | 5,458 | 478,700 | 5,458 |
| 2024-08-14 | 5,398 | 5,555 | 5,358 | 5,548 | 741,400 | 5,548 |
| 2024-08-13 | 5,152 | 5,225 | 5,077 | 5,202 | 453,700 | 5,202 |
| 2024-08-09 | 5,125 | 5,147 | 4,989 | 5,100 | 508,600 | 5,100 |
| 2024-08-08 | 4,952 | 5,109 | 4,939 | 5,015 | 215,700 | 5,015 |
| 2024-08-07 | 4,918 | 5,148 | 4,889 | 5,018 | 293,700 | 5,018 |
| 2024-08-06 | 4,852 | 5,019 | 4,794 | 4,988 | 378,600 | 4,988 |
| 2024-08-05 | 4,807 | 4,830 | 4,416 | 4,502 | 462,800 | 4,502 |
| 2024-08-02 | 5,020 | 5,076 | 4,920 | 4,933 | 333,800 | 4,933 |
| 2024-08-01 | 5,245 | 5,248 | 5,052 | 5,117 | 358,500 | 5,117 |
| 2024-07-31 | 5,186 | 5,383 | 5,163 | 5,360 | 267,300 | 5,360 |
| 2024-07-30 | 5,317 | 5,321 | 5,220 | 5,286 | 206,700 | 5,286 |
| 2024-07-29 | 5,260 | 5,355 | 5,249 | 5,317 | 209,300 | 5,317 |
| 2024-07-26 | 5,231 | 5,299 | 5,189 | 5,224 | 217,800 | 5,224 |
| 2024-07-25 | 5,248 | 5,283 | 5,187 | 5,235 | 247,700 | 5,235 |
| 2024-07-24 | 5,488 | 5,490 | 5,276 | 5,284 | 291,300 | 5,284 |
| 2024-07-23 | 5,449 | 5,512 | 5,449 | 5,490 | 298,000 | 5,490 |
| 2024-07-22 | 5,380 | 5,414 | 5,325 | 5,368 | 282,200 | 5,368 |
| 2024-07-19 | 5,450 | 5,482 | 5,366 | 5,376 | 209,200 | 5,376 |
| 2024-07-18 | 5,451 | 5,533 | 5,415 | 5,450 | 387,400 | 5,450 |
| 2024-07-17 | 5,448 | 5,533 | 5,424 | 5,527 | 496,100 | 5,527 |
| 2024-07-16 | 5,398 | 5,409 | 5,339 | 5,377 | 285,800 | 5,377 |
| 2024-07-12 | 5,369 | 5,451 | 5,321 | 5,398 | 399,800 | 5,398 |
| 2024-07-11 | 5,260 | 5,331 | 5,232 | 5,331 | 407,700 | 5,331 |
| 2024-07-10 | 5,149 | 5,187 | 5,131 | 5,173 | 281,500 | 5,173 |
| 2024-07-09 | 5,162 | 5,218 | 5,160 | 5,165 | 445,000 | 5,165 |
| 2024-07-08 | 5,193 | 5,200 | 5,112 | 5,153 | 376,300 | 5,153 |
| 2024-07-05 | 5,167 | 5,250 | 5,159 | 5,175 | 315,900 | 5,175 |
| 2024-07-04 | 5,019 | 5,179 | 5,019 | 5,179 | 420,200 | 5,179 |
| 2024-07-03 | 5,013 | 5,032 | 4,999 | 5,018 | 429,000 | 5,018 |
| 2024-07-02 | 4,921 | 5,003 | 4,906 | 4,996 | 628,300 | 4,996 |
| 2024-07-01 | 4,968 | 4,969 | 4,930 | 4,962 | 612,200 | 4,962 |
| 2024-06-28 | 4,913 | 4,935 | 4,874 | 4,928 | 339,700 | 4,928 |
| 2024-06-27 | 4,932 | 4,935 | 4,875 | 4,903 | 288,100 | 4,903 |
| 2024-06-26 | 4,913 | 4,968 | 4,878 | 4,956 | 334,000 | 4,956 |
| 2024-06-25 | 4,926 | 4,943 | 4,860 | 4,937 | 529,000 | 4,937 |
| 2024-06-24 | 4,792 | 4,800 | 4,732 | 4,792 | 500,800 | 4,792 |
| 2024-06-21 | 4,793 | 4,833 | 4,755 | 4,769 | 971,200 | 4,769 |
| 2024-06-20 | 4,744 | 4,794 | 4,724 | 4,789 | 231,500 | 4,789 |
| 2024-06-19 | 4,723 | 4,752 | 4,706 | 4,744 | 222,600 | 4,744 |
| 2024-06-18 | 4,775 | 4,795 | 4,716 | 4,733 | 278,500 | 4,733 |
| 2024-06-17 | 4,776 | 4,793 | 4,699 | 4,717 | 432,700 | 4,717 |
| 2024-06-14 | 4,721 | 4,872 | 4,709 | 4,844 | 464,300 | 4,844 |
| 2024-06-13 | 4,702 | 4,749 | 4,647 | 4,715 | 397,500 | 4,715 |
| 2024-06-12 | 4,671 | 4,692 | 4,632 | 4,658 | 339,100 | 4,658 |
| 2024-06-11 | 4,698 | 4,736 | 4,632 | 4,654 | 296,600 | 4,654 |
| 2024-06-10 | 4,620 | 4,686 | 4,586 | 4,678 | 330,600 | 4,678 |
| 2024-06-07 | 4,600 | 4,657 | 4,554 | 4,620 | 340,600 | 4,620 |
| 2024-06-06 | 4,596 | 4,613 | 4,548 | 4,574 | 307,200 | 4,574 |
| 2024-06-05 | 4,568 | 4,619 | 4,555 | 4,580 | 320,000 | 4,580 |
| 2024-06-04 | 4,486 | 4,581 | 4,463 | 4,579 | 259,000 | 4,579 |
| 2024-06-03 | 4,507 | 4,624 | 4,493 | 4,520 | 542,500 | 4,520 |
| 2024-05-31 | 4,447 | 4,536 | 4,447 | 4,530 | 514,000 | 4,530 |
| 2024-05-30 | 4,325 | 4,396 | 4,267 | 4,395 | 351,100 | 4,395 |
| 2024-05-29 | 4,512 | 4,534 | 4,350 | 4,352 | 301,600 | 4,352 |
| 2024-05-28 | 4,512 | 4,542 | 4,478 | 4,503 | 247,700 | 4,503 |
| 2024-05-27 | 4,480 | 4,523 | 4,464 | 4,500 | 298,100 | 4,500 |
| 2024-05-24 | 4,462 | 4,490 | 4,428 | 4,490 | 333,100 | 4,490 |
| 2024-05-23 | 4,531 | 4,580 | 4,493 | 4,502 | 270,000 | 4,502 |
| 2024-05-22 | 4,558 | 4,575 | 4,500 | 4,518 | 334,900 | 4,518 |
| 2024-05-21 | 4,604 | 4,667 | 4,574 | 4,574 | 304,100 | 4,574 |
| 2024-05-20 | 4,621 | 4,667 | 4,610 | 4,621 | 228,500 | 4,621 |
| 2024-05-17 | 4,650 | 4,712 | 4,557 | 4,621 | 290,400 | 4,621 |
| 2024-05-16 | 4,499 | 4,636 | 4,490 | 4,599 | 660,300 | 4,599 |
| 2024-05-15 | 4,898 | 4,898 | 4,710 | 4,719 | 409,500 | 4,719 |
| 2024-05-14 | 4,881 | 4,931 | 4,860 | 4,898 | 205,800 | 4,898 |
| 2024-05-13 | 4,879 | 4,908 | 4,830 | 4,897 | 197,800 | 4,897 |
| 2024-05-10 | 4,870 | 4,956 | 4,865 | 4,889 | 246,500 | 4,889 |
| 2024-05-09 | 4,888 | 4,920 | 4,845 | 4,859 | 235,700 | 4,859 |
| 2024-05-08 | 4,841 | 4,886 | 4,813 | 4,848 | 259,600 | 4,848 |
| 2024-05-07 | 4,864 | 4,876 | 4,837 | 4,873 | 215,200 | 4,873 |
| 2024-05-02 | 4,820 | 4,835 | 4,782 | 4,826 | 268,800 | 4,826 |
| 2024-05-01 | 4,750 | 4,801 | 4,732 | 4,772 | 201,800 | 4,772 |
| 2024-04-30 | 4,846 | 4,862 | 4,781 | 4,818 | 349,300 | 4,818 |
| 2024-04-26 | 4,637 | 4,737 | 4,610 | 4,725 | 295,600 | 4,725 |
| 2024-04-25 | 4,635 | 4,677 | 4,626 | 4,652 | 290,100 | 4,652 |
| 2024-04-24 | 4,610 | 4,656 | 4,601 | 4,635 | 273,400 | 4,635 |
| 2024-04-23 | 4,613 | 4,661 | 4,591 | 4,602 | 258,800 | 4,602 |
| 2024-04-22 | 4,525 | 4,611 | 4,509 | 4,592 | 364,400 | 4,592 |
| 2024-04-19 | 4,581 | 4,594 | 4,436 | 4,474 | 569,500 | 4,474 |
| 2024-04-18 | 4,566 | 4,631 | 4,561 | 4,580 | 320,000 | 4,580 |
| 2024-04-17 | 4,709 | 4,743 | 4,550 | 4,550 | 410,600 | 4,550 |
| 2024-04-16 | 4,757 | 4,789 | 4,704 | 4,709 | 368,500 | 4,709 |
| 2024-04-15 | 4,793 | 4,848 | 4,757 | 4,827 | 327,300 | 4,827 |
| 2024-04-12 | 4,813 | 4,957 | 4,767 | 4,919 | 354,200 | 4,919 |
| 2024-04-11 | 4,867 | 4,937 | 4,837 | 4,883 | 332,800 | 4,883 |
| 2024-04-10 | 5,002 | 5,054 | 4,967 | 4,980 | 218,400 | 4,980 |
| 2024-04-09 | 5,030 | 5,042 | 4,977 | 5,004 | 284,000 | 5,004 |
| 2024-04-08 | 4,970 | 5,038 | 4,930 | 5,020 | 285,500 | 5,020 |
| 2024-04-05 | 4,853 | 4,941 | 4,852 | 4,927 | 175,000 | 4,927 |
| 2024-04-04 | 4,977 | 5,007 | 4,882 | 4,923 | 382,200 | 4,923 |
| 2024-04-03 | 4,949 | 4,964 | 4,896 | 4,932 | 446,200 | 4,932 |
| 2024-04-02 | 4,980 | 5,032 | 4,956 | 4,977 | 336,900 | 4,977 |
| 2024-04-01 | 4,966 | 4,980 | 4,870 | 4,949 | 392,900 | 4,949 |
| 2024-03-29 | 4,891 | 4,964 | 4,860 | 4,949 | 433,700 | 4,949 |
| 2024-03-28 | 4,898 | 4,923 | 4,864 | 4,883 | 324,500 | 4,883 |
| 2024-03-27 | 4,852 | 4,977 | 4,852 | 4,952 | 496,500 | 4,952 |
| 2024-03-26 | 4,761 | 4,913 | 4,761 | 4,848 | 524,400 | 4,848 |
| 2024-03-25 | 4,742 | 4,832 | 4,736 | 4,756 | 401,500 | 4,756 |
| 2024-03-22 | 4,813 | 4,831 | 4,743 | 4,760 | 537,800 | 4,760 |
| 2024-03-21 | 4,780 | 4,857 | 4,746 | 4,811 | 477,100 | 4,811 |
| 2024-03-19 | 4,699 | 4,721 | 4,601 | 4,697 | 670,800 | 4,697 |
| 2024-03-18 | 4,676 | 4,733 | 4,671 | 4,699 | 654,400 | 4,699 |
| 2024-03-15 | 4,635 | 4,700 | 4,616 | 4,700 | 541,300 | 4,700 |
| 2024-03-14 | 4,535 | 4,586 | 4,511 | 4,579 | 371,600 | 4,579 |
| 2024-03-13 | 4,500 | 4,588 | 4,500 | 4,550 | 618,200 | 4,550 |
| 2024-03-12 | 4,370 | 4,466 | 4,348 | 4,457 | 429,000 | 4,457 |
| 2024-03-11 | 4,370 | 4,436 | 4,325 | 4,384 | 454,500 | 4,384 |
| 2024-03-08 | 4,380 | 4,447 | 4,331 | 4,404 | 756,700 | 4,404 |
| 2024-03-07 | 4,582 | 4,640 | 4,466 | 4,473 | 537,200 | 4,473 |
| 2024-03-06 | 4,619 | 4,700 | 4,588 | 4,652 | 614,800 | 4,652 |
| 2024-03-05 | 4,538 | 4,595 | 4,455 | 4,549 | 760,600 | 4,549 |
| 2024-03-04 | 4,588 | 4,714 | 4,581 | 4,608 | 643,800 | 4,608 |
| 2024-03-01 | 4,652 | 4,727 | 4,573 | 4,573 | 902,100 | 4,573 |
| 2024-02-29 | 4,795 | 4,798 | 4,624 | 4,722 | 7,433,200 | 4,722 |
| 2024-02-28 | 4,809 | 4,845 | 4,746 | 4,815 | 802,400 | 4,815 |
| 2024-02-27 | 4,735 | 4,810 | 4,727 | 4,774 | 660,900 | 4,774 |
| 2024-02-26 | 4,886 | 4,912 | 4,742 | 4,750 | 697,800 | 4,750 |
| 2024-02-22 | 4,918 | 4,918 | 4,823 | 4,887 | 652,400 | 4,887 |
| 2024-02-21 | 4,930 | 4,954 | 4,833 | 4,923 | 686,100 | 4,923 |
| 2024-02-20 | 4,893 | 4,930 | 4,808 | 4,907 | 630,300 | 4,907 |
| 2024-02-19 | 4,925 | 4,925 | 4,840 | 4,886 | 545,400 | 4,886 |
| 2024-02-16 | 4,841 | 4,935 | 4,803 | 4,925 | 812,000 | 4,925 |
| 2024-02-15 | 4,702 | 4,841 | 4,697 | 4,802 | 1,651,600 | 4,802 |
| 2024-02-14 | 4,672 | 4,679 | 4,400 | 4,492 | 862,300 | 4,492 |
| 2024-02-13 | 4,727 | 4,735 | 4,649 | 4,698 | 854,200 | 4,698 |
| 2024-02-09 | 4,680 | 4,745 | 4,668 | 4,706 | 436,400 | 4,706 |
| 2024-02-08 | 4,699 | 4,746 | 4,647 | 4,711 | 537,400 | 4,711 |
| 2024-02-07 | 4,660 | 4,695 | 4,633 | 4,681 | 470,200 | 4,681 |
| 2024-02-06 | 4,784 | 4,784 | 4,660 | 4,660 | 592,200 | 4,660 |
| 2024-02-05 | 4,742 | 4,875 | 4,711 | 4,850 | 698,400 | 4,850 |
| 2024-02-02 | 4,657 | 4,732 | 4,640 | 4,692 | 504,500 | 4,692 |
| 2024-02-01 | 4,620 | 4,666 | 4,555 | 4,641 | 633,700 | 4,641 |
| 2024-01-31 | 4,576 | 4,659 | 4,551 | 4,646 | 698,000 | 4,646 |
| 2024-01-30 | 4,579 | 4,610 | 4,543 | 4,560 | 349,300 | 4,560 |
| 2024-01-29 | 4,512 | 4,584 | 4,512 | 4,579 | 400,400 | 4,579 |
| 2024-01-26 | 4,535 | 4,535 | 4,478 | 4,490 | 433,700 | 4,490 |
| 2024-01-25 | 4,512 | 4,565 | 4,466 | 4,535 | 455,900 | 4,535 |
| 2024-01-24 | 4,568 | 4,612 | 4,502 | 4,527 | 530,100 | 4,527 |
| 2024-01-23 | 4,569 | 4,626 | 4,548 | 4,580 | 522,200 | 4,580 |
| 2024-01-22 | 4,535 | 4,598 | 4,495 | 4,567 | 796,200 | 4,567 |
| 2024-01-19 | 4,499 | 4,517 | 4,412 | 4,422 | 578,000 | 4,422 |
| 2024-01-18 | 4,479 | 4,505 | 4,452 | 4,486 | 481,000 | 4,486 |
| 2024-01-17 | 4,450 | 4,487 | 4,424 | 4,443 | 499,300 | 4,443 |
| 2024-01-16 | 4,515 | 4,552 | 4,447 | 4,447 | 537,400 | 4,447 |
| 2024-01-15 | 4,465 | 4,504 | 4,428 | 4,487 | 439,600 | 4,487 |
| 2024-01-12 | 4,539 | 4,557 | 4,394 | 4,472 | 704,300 | 4,472 |
| 2024-01-11 | 4,469 | 4,553 | 4,465 | 4,538 | 734,300 | 4,538 |
| 2024-01-10 | 4,367 | 4,445 | 4,357 | 4,435 | 565,900 | 4,435 |
| 2024-01-09 | 4,287 | 4,353 | 4,281 | 4,350 | 547,800 | 4,350 |
| 2024-01-05 | 4,285 | 4,298 | 4,247 | 4,287 | 588,000 | 4,287 |
| 2024-01-04 | 4,183 | 4,285 | 4,142 | 4,262 | 739,900 | 4,262 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株