3294 (株)イーグランド 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 | 1,396 | 1,415 | 1,396 | 1,415 | 12,000 | 1,415 |
| 2024-12-27 | 1,373 | 1,399 | 1,373 | 1,397 | 14,800 | 1,397 |
| 2024-12-26 | 1,373 | 1,378 | 1,369 | 1,371 | 10,700 | 1,371 |
| 2024-12-25 | 1,371 | 1,377 | 1,367 | 1,373 | 14,300 | 1,373 |
| 2024-12-24 | 1,372 | 1,378 | 1,370 | 1,373 | 10,400 | 1,373 |
| 2024-12-23 | 1,380 | 1,386 | 1,376 | 1,376 | 10,200 | 1,376 |
| 2024-12-20 | 1,384 | 1,387 | 1,380 | 1,380 | 4,500 | 1,380 |
| 2024-12-19 | 1,383 | 1,387 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2024-12-18 | 1,391 | 1,391 | 1,385 | 1,386 | 6,400 | 1,386 |
| 2024-12-17 | 1,392 | 1,394 | 1,390 | 1,390 | 5,500 | 1,390 |
| 2024-12-16 | 1,396 | 1,396 | 1,392 | 1,394 | 2,800 | 1,394 |
| 2024-12-13 | 1,394 | 1,394 | 1,387 | 1,392 | 4,600 | 1,392 |
| 2024-12-12 | 1,387 | 1,393 | 1,387 | 1,388 | 11,000 | 1,388 |
| 2024-12-11 | 1,388 | 1,389 | 1,383 | 1,389 | 3,500 | 1,389 |
| 2024-12-10 | 1,384 | 1,389 | 1,384 | 1,385 | 2,900 | 1,385 |
| 2024-12-09 | 1,378 | 1,388 | 1,378 | 1,384 | 31,300 | 1,384 |
| 2024-12-06 | 1,375 | 1,383 | 1,373 | 1,383 | 6,300 | 1,383 |
| 2024-12-05 | 1,373 | 1,378 | 1,371 | 1,375 | 3,500 | 1,375 |
| 2024-12-04 | 1,375 | 1,379 | 1,370 | 1,372 | 3,400 | 1,372 |
| 2024-12-03 | 1,373 | 1,376 | 1,367 | 1,375 | 7,900 | 1,375 |
| 2024-12-02 | 1,373 | 1,373 | 1,366 | 1,370 | 5,500 | 1,370 |
| 2024-11-29 | 1,371 | 1,371 | 1,363 | 1,369 | 2,400 | 1,369 |
| 2024-11-28 | 1,366 | 1,378 | 1,365 | 1,369 | 6,000 | 1,369 |
| 2024-11-27 | 1,375 | 1,386 | 1,366 | 1,372 | 7,900 | 1,372 |
| 2024-11-26 | 1,380 | 1,386 | 1,377 | 1,380 | 2,400 | 1,380 |
| 2024-11-25 | 1,376 | 1,390 | 1,376 | 1,380 | 7,000 | 1,380 |
| 2024-11-22 | 1,368 | 1,382 | 1,356 | 1,375 | 14,700 | 1,375 |
| 2024-11-21 | 1,363 | 1,364 | 1,355 | 1,356 | 8,500 | 1,356 |
| 2024-11-20 | 1,367 | 1,374 | 1,365 | 1,365 | 14,300 | 1,365 |
| 2024-11-19 | 1,361 | 1,374 | 1,361 | 1,374 | 3,400 | 1,374 |
| 2024-11-18 | 1,355 | 1,371 | 1,355 | 1,363 | 7,300 | 1,363 |
| 2024-11-15 | 1,362 | 1,365 | 1,360 | 1,362 | 4,600 | 1,362 |
| 2024-11-14 | 1,362 | 1,364 | 1,351 | 1,364 | 9,800 | 1,364 |
| 2024-11-13 | 1,351 | 1,358 | 1,350 | 1,358 | 6,600 | 1,358 |
| 2024-11-12 | 1,360 | 1,367 | 1,350 | 1,359 | 10,700 | 1,359 |
| 2024-11-11 | 1,350 | 1,360 | 1,340 | 1,349 | 10,500 | 1,349 |
| 2024-11-08 | 1,364 | 1,370 | 1,356 | 1,364 | 10,500 | 1,364 |
| 2024-11-07 | 1,355 | 1,368 | 1,352 | 1,363 | 10,200 | 1,363 |
| 2024-11-06 | 1,355 | 1,360 | 1,351 | 1,359 | 7,600 | 1,359 |
| 2024-11-05 | 1,365 | 1,365 | 1,348 | 1,351 | 11,900 | 1,351 |
| 2024-11-01 | 1,373 | 1,378 | 1,358 | 1,365 | 16,100 | 1,365 |
| 2024-10-31 | 1,363 | 1,397 | 1,360 | 1,382 | 16,000 | 1,382 |
| 2024-10-30 | 1,371 | 1,373 | 1,361 | 1,361 | 30,600 | 1,361 |
| 2024-10-29 | 1,348 | 1,384 | 1,348 | 1,371 | 16,100 | 1,371 |
| 2024-10-28 | 1,351 | 1,357 | 1,342 | 1,349 | 18,700 | 1,349 |
| 2024-10-25 | 1,356 | 1,363 | 1,351 | 1,351 | 8,200 | 1,351 |
| 2024-10-24 | 1,368 | 1,368 | 1,355 | 1,359 | 14,300 | 1,359 |
| 2024-10-23 | 1,374 | 1,374 | 1,366 | 1,368 | 4,400 | 1,368 |
| 2024-10-22 | 1,382 | 1,382 | 1,366 | 1,374 | 17,000 | 1,374 |
| 2024-10-21 | 1,381 | 1,384 | 1,378 | 1,383 | 2,900 | 1,383 |
| 2024-10-18 | 1,386 | 1,390 | 1,375 | 1,377 | 7,100 | 1,377 |
| 2024-10-17 | 1,392 | 1,394 | 1,386 | 1,386 | 3,500 | 1,386 |
| 2024-10-16 | 1,385 | 1,399 | 1,384 | 1,387 | 6,800 | 1,387 |
| 2024-10-15 | 1,387 | 1,389 | 1,373 | 1,384 | 14,100 | 1,384 |
| 2024-10-11 | 1,371 | 1,395 | 1,371 | 1,390 | 20,000 | 1,390 |
| 2024-10-10 | 1,413 | 1,413 | 1,401 | 1,401 | 11,500 | 1,401 |
| 2024-10-09 | 1,422 | 1,438 | 1,411 | 1,412 | 9,700 | 1,412 |
| 2024-10-08 | 1,435 | 1,435 | 1,420 | 1,422 | 8,500 | 1,422 |
| 2024-10-07 | 1,442 | 1,442 | 1,435 | 1,435 | 6,800 | 1,435 |
| 2024-10-04 | 1,438 | 1,439 | 1,430 | 1,438 | 3,500 | 1,438 |
| 2024-10-03 | 1,439 | 1,440 | 1,426 | 1,433 | 3,500 | 1,433 |
| 2024-10-02 | 1,431 | 1,431 | 1,410 | 1,428 | 8,000 | 1,428 |
| 2024-10-01 | 1,430 | 1,437 | 1,428 | 1,430 | 3,300 | 1,430 |
| 2024-09-30 | 1,430 | 1,442 | 1,426 | 1,429 | 9,400 | 1,429 |
| 2024-09-27 | 1,431 | 1,454 | 1,431 | 1,445 | 15,900 | 1,445 |
| 2024-09-26 | 1,456 | 1,467 | 1,451 | 1,464 | 32,400 | 1,464 |
| 2024-09-25 | 1,465 | 1,465 | 1,455 | 1,458 | 15,800 | 1,458 |
| 2024-09-24 | 1,464 | 1,468 | 1,464 | 1,465 | 6,400 | 1,465 |
| 2024-09-20 | 1,457 | 1,467 | 1,457 | 1,462 | 4,800 | 1,462 |
| 2024-09-19 | 1,454 | 1,459 | 1,448 | 1,458 | 2,900 | 1,458 |
| 2024-09-18 | 1,458 | 1,465 | 1,450 | 1,450 | 6,800 | 1,450 |
| 2024-09-17 | 1,455 | 1,459 | 1,444 | 1,450 | 5,500 | 1,450 |
| 2024-09-13 | 1,454 | 1,463 | 1,449 | 1,461 | 2,100 | 1,461 |
| 2024-09-12 | 1,444 | 1,460 | 1,444 | 1,454 | 7,400 | 1,454 |
| 2024-09-11 | 1,465 | 1,465 | 1,440 | 1,444 | 9,900 | 1,444 |
| 2024-09-10 | 1,472 | 1,475 | 1,460 | 1,469 | 2,700 | 1,469 |
| 2024-09-09 | 1,450 | 1,474 | 1,444 | 1,468 | 11,700 | 1,468 |
| 2024-09-06 | 1,484 | 1,484 | 1,460 | 1,465 | 7,100 | 1,465 |
| 2024-09-05 | 1,489 | 1,490 | 1,472 | 1,481 | 7,400 | 1,481 |
| 2024-09-04 | 1,476 | 1,481 | 1,468 | 1,476 | 10,800 | 1,476 |
| 2024-09-03 | 1,485 | 1,494 | 1,484 | 1,490 | 4,200 | 1,490 |
| 2024-09-02 | 1,487 | 1,494 | 1,481 | 1,488 | 14,000 | 1,488 |
| 2024-08-30 | 1,488 | 1,494 | 1,479 | 1,487 | 9,600 | 1,487 |
| 2024-08-29 | 1,480 | 1,488 | 1,478 | 1,480 | 6,200 | 1,480 |
| 2024-08-28 | 1,470 | 1,480 | 1,470 | 1,480 | 5,600 | 1,480 |
| 2024-08-27 | 1,462 | 1,476 | 1,458 | 1,476 | 4,700 | 1,476 |
| 2024-08-26 | 1,461 | 1,461 | 1,450 | 1,458 | 4,600 | 1,458 |
| 2024-08-23 | 1,448 | 1,460 | 1,448 | 1,458 | 3,500 | 1,458 |
| 2024-08-22 | 1,453 | 1,457 | 1,447 | 1,448 | 4,900 | 1,448 |
| 2024-08-21 | 1,448 | 1,455 | 1,442 | 1,453 | 6,000 | 1,453 |
| 2024-08-20 | 1,425 | 1,448 | 1,420 | 1,446 | 16,200 | 1,446 |
| 2024-08-19 | 1,413 | 1,417 | 1,407 | 1,409 | 10,300 | 1,409 |
| 2024-08-16 | 1,395 | 1,410 | 1,382 | 1,401 | 21,300 | 1,401 |
| 2024-08-15 | 1,390 | 1,397 | 1,371 | 1,382 | 38,800 | 1,382 |
| 2024-08-14 | 1,395 | 1,397 | 1,382 | 1,390 | 18,800 | 1,390 |
| 2024-08-13 | 1,410 | 1,420 | 1,396 | 1,401 | 16,200 | 1,401 |
| 2024-08-09 | 1,430 | 1,438 | 1,396 | 1,409 | 14,600 | 1,409 |
| 2024-08-08 | 1,400 | 1,430 | 1,400 | 1,414 | 18,600 | 1,414 |
| 2024-08-07 | 1,388 | 1,418 | 1,361 | 1,396 | 34,300 | 1,396 |
| 2024-08-06 | 1,315 | 1,369 | 1,303 | 1,355 | 58,900 | 1,355 |
| 2024-08-05 | 1,395 | 1,395 | 1,252 | 1,255 | 78,800 | 1,255 |
| 2024-08-02 | 1,460 | 1,460 | 1,420 | 1,420 | 44,700 | 1,420 |
| 2024-08-01 | 1,484 | 1,499 | 1,468 | 1,480 | 64,100 | 1,480 |
| 2024-07-31 | 1,525 | 1,540 | 1,505 | 1,538 | 24,400 | 1,538 |
| 2024-07-30 | 1,541 | 1,550 | 1,504 | 1,504 | 39,600 | 1,504 |
| 2024-07-29 | 1,548 | 1,550 | 1,541 | 1,548 | 7,000 | 1,548 |
| 2024-07-26 | 1,550 | 1,551 | 1,541 | 1,541 | 4,600 | 1,541 |
| 2024-07-25 | 1,541 | 1,551 | 1,541 | 1,542 | 8,600 | 1,542 |
| 2024-07-24 | 1,559 | 1,559 | 1,544 | 1,551 | 11,400 | 1,551 |
| 2024-07-23 | 1,554 | 1,564 | 1,553 | 1,563 | 4,400 | 1,563 |
| 2024-07-22 | 1,560 | 1,564 | 1,552 | 1,559 | 6,800 | 1,559 |
| 2024-07-19 | 1,573 | 1,573 | 1,550 | 1,560 | 15,900 | 1,560 |
| 2024-07-18 | 1,570 | 1,574 | 1,560 | 1,568 | 13,400 | 1,568 |
| 2024-07-17 | 1,575 | 1,581 | 1,570 | 1,570 | 5,100 | 1,570 |
| 2024-07-16 | 1,565 | 1,583 | 1,565 | 1,575 | 9,400 | 1,575 |
| 2024-07-12 | 1,558 | 1,584 | 1,557 | 1,562 | 11,400 | 1,562 |
| 2024-07-11 | 1,559 | 1,570 | 1,559 | 1,569 | 3,200 | 1,569 |
| 2024-07-10 | 1,565 | 1,572 | 1,559 | 1,559 | 4,500 | 1,559 |
| 2024-07-09 | 1,570 | 1,570 | 1,564 | 1,564 | 4,500 | 1,564 |
| 2024-07-08 | 1,570 | 1,578 | 1,569 | 1,570 | 1,700 | 1,570 |
| 2024-07-05 | 1,575 | 1,582 | 1,568 | 1,568 | 5,400 | 1,568 |
| 2024-07-04 | 1,582 | 1,583 | 1,573 | 1,576 | 4,900 | 1,576 |
| 2024-07-03 | 1,582 | 1,584 | 1,571 | 1,580 | 7,300 | 1,580 |
| 2024-07-02 | 1,576 | 1,590 | 1,576 | 1,582 | 4,100 | 1,582 |
| 2024-07-01 | 1,563 | 1,598 | 1,563 | 1,575 | 16,900 | 1,575 |
| 2024-06-28 | 1,572 | 1,575 | 1,556 | 1,570 | 5,300 | 1,570 |
| 2024-06-27 | 1,569 | 1,570 | 1,561 | 1,565 | 7,000 | 1,565 |
| 2024-06-26 | 1,555 | 1,564 | 1,554 | 1,556 | 2,600 | 1,556 |
| 2024-06-25 | 1,561 | 1,565 | 1,553 | 1,559 | 4,800 | 1,559 |
| 2024-06-24 | 1,560 | 1,562 | 1,551 | 1,561 | 4,700 | 1,561 |
| 2024-06-21 | 1,560 | 1,561 | 1,557 | 1,560 | 20,300 | 1,560 |
| 2024-06-20 | 1,559 | 1,560 | 1,552 | 1,558 | 4,200 | 1,558 |
| 2024-06-19 | 1,556 | 1,559 | 1,551 | 1,559 | 6,400 | 1,559 |
| 2024-06-18 | 1,558 | 1,558 | 1,555 | 1,555 | 1,200 | 1,555 |
| 2024-06-17 | 1,566 | 1,566 | 1,540 | 1,543 | 9,500 | 1,543 |
| 2024-06-14 | 1,545 | 1,557 | 1,545 | 1,557 | 3,900 | 1,557 |
| 2024-06-13 | 1,556 | 1,558 | 1,545 | 1,545 | 4,100 | 1,545 |
| 2024-06-12 | 1,552 | 1,560 | 1,546 | 1,552 | 4,800 | 1,552 |
| 2024-06-11 | 1,559 | 1,559 | 1,550 | 1,558 | 2,300 | 1,558 |
| 2024-06-10 | 1,550 | 1,559 | 1,548 | 1,559 | 4,500 | 1,559 |
| 2024-06-07 | 1,546 | 1,547 | 1,542 | 1,547 | 1,900 | 1,547 |
| 2024-06-06 | 1,543 | 1,549 | 1,542 | 1,545 | 2,600 | 1,545 |
| 2024-06-05 | 1,545 | 1,554 | 1,541 | 1,543 | 1,800 | 1,543 |
| 2024-06-04 | 1,553 | 1,555 | 1,545 | 1,550 | 2,100 | 1,550 |
| 2024-06-03 | 1,536 | 1,551 | 1,536 | 1,549 | 7,300 | 1,549 |
| 2024-05-31 | 1,545 | 1,553 | 1,542 | 1,553 | 4,200 | 1,553 |
| 2024-05-30 | 1,539 | 1,543 | 1,534 | 1,539 | 6,900 | 1,539 |
| 2024-05-29 | 1,552 | 1,554 | 1,534 | 1,537 | 8,800 | 1,537 |
| 2024-05-28 | 1,548 | 1,554 | 1,546 | 1,551 | 6,500 | 1,551 |
| 2024-05-27 | 1,552 | 1,553 | 1,548 | 1,551 | 15,300 | 1,551 |
| 2024-05-24 | 1,552 | 1,560 | 1,551 | 1,560 | 6,200 | 1,560 |
| 2024-05-23 | 1,562 | 1,570 | 1,551 | 1,558 | 8,200 | 1,558 |
| 2024-05-22 | 1,563 | 1,572 | 1,563 | 1,565 | 4,100 | 1,565 |
| 2024-05-21 | 1,576 | 1,588 | 1,559 | 1,563 | 31,500 | 1,563 |
| 2024-05-20 | 1,564 | 1,570 | 1,550 | 1,552 | 18,100 | 1,552 |
| 2024-05-17 | 1,555 | 1,565 | 1,553 | 1,564 | 7,800 | 1,564 |
| 2024-05-16 | 1,580 | 1,580 | 1,555 | 1,555 | 12,400 | 1,555 |
| 2024-05-15 | 1,575 | 1,581 | 1,571 | 1,580 | 6,200 | 1,580 |
| 2024-05-14 | 1,591 | 1,591 | 1,562 | 1,565 | 21,600 | 1,565 |
| 2024-05-13 | 1,566 | 1,596 | 1,565 | 1,590 | 49,200 | 1,590 |
| 2024-05-10 | 1,540 | 1,540 | 1,526 | 1,539 | 7,800 | 1,539 |
| 2024-05-09 | 1,536 | 1,539 | 1,531 | 1,532 | 4,200 | 1,532 |
| 2024-05-08 | 1,543 | 1,544 | 1,534 | 1,537 | 6,800 | 1,537 |
| 2024-05-07 | 1,532 | 1,540 | 1,531 | 1,534 | 8,400 | 1,534 |
| 2024-05-02 | 1,529 | 1,531 | 1,526 | 1,531 | 4,900 | 1,531 |
| 2024-05-01 | 1,524 | 1,530 | 1,521 | 1,529 | 7,100 | 1,529 |
| 2024-04-30 | 1,508 | 1,525 | 1,508 | 1,524 | 8,400 | 1,524 |
| 2024-04-26 | 1,518 | 1,527 | 1,508 | 1,508 | 31,100 | 1,508 |
| 2024-04-25 | 1,532 | 1,532 | 1,520 | 1,529 | 4,900 | 1,529 |
| 2024-04-24 | 1,525 | 1,531 | 1,523 | 1,530 | 7,000 | 1,530 |
| 2024-04-23 | 1,520 | 1,524 | 1,515 | 1,524 | 7,200 | 1,524 |
| 2024-04-22 | 1,502 | 1,518 | 1,501 | 1,518 | 17,800 | 1,518 |
| 2024-04-19 | 1,505 | 1,507 | 1,487 | 1,491 | 26,600 | 1,491 |
| 2024-04-18 | 1,500 | 1,518 | 1,500 | 1,518 | 11,900 | 1,518 |
| 2024-04-17 | 1,511 | 1,512 | 1,500 | 1,500 | 23,900 | 1,500 |
| 2024-04-16 | 1,521 | 1,522 | 1,511 | 1,511 | 12,000 | 1,511 |
| 2024-04-15 | 1,520 | 1,526 | 1,511 | 1,524 | 12,300 | 1,524 |
| 2024-04-12 | 1,525 | 1,533 | 1,522 | 1,523 | 8,800 | 1,523 |
| 2024-04-11 | 1,525 | 1,531 | 1,518 | 1,524 | 16,800 | 1,524 |
| 2024-04-10 | 1,529 | 1,537 | 1,525 | 1,531 | 12,700 | 1,531 |
| 2024-04-09 | 1,539 | 1,540 | 1,527 | 1,533 | 22,900 | 1,533 |
| 2024-04-08 | 1,546 | 1,555 | 1,541 | 1,541 | 15,200 | 1,541 |
| 2024-04-05 | 1,545 | 1,558 | 1,537 | 1,549 | 28,700 | 1,549 |
| 2024-04-04 | 1,568 | 1,568 | 1,556 | 1,559 | 5,400 | 1,559 |
| 2024-04-03 | 1,550 | 1,559 | 1,545 | 1,553 | 13,900 | 1,553 |
| 2024-04-02 | 1,575 | 1,575 | 1,550 | 1,554 | 16,500 | 1,554 |
| 2024-04-01 | 1,584 | 1,590 | 1,560 | 1,572 | 25,300 | 1,572 |
| 2024-03-29 | 1,566 | 1,588 | 1,566 | 1,588 | 21,500 | 1,588 |
| 2024-03-28 | 1,570 | 1,582 | 1,561 | 1,566 | 41,500 | 1,566 |
| 2024-03-27 | 1,597 | 1,615 | 1,595 | 1,610 | 49,400 | 1,610 |
| 2024-03-26 | 1,596 | 1,601 | 1,590 | 1,597 | 16,400 | 1,597 |
| 2024-03-25 | 1,600 | 1,603 | 1,590 | 1,597 | 31,500 | 1,597 |
| 2024-03-22 | 1,610 | 1,610 | 1,596 | 1,598 | 19,400 | 1,598 |
| 2024-03-21 | 1,607 | 1,614 | 1,598 | 1,607 | 37,600 | 1,607 |
| 2024-03-19 | 1,586 | 1,599 | 1,586 | 1,598 | 10,800 | 1,598 |
| 2024-03-18 | 1,589 | 1,594 | 1,583 | 1,587 | 14,800 | 1,587 |
| 2024-03-15 | 1,582 | 1,596 | 1,582 | 1,588 | 16,700 | 1,588 |
| 2024-03-14 | 1,580 | 1,589 | 1,575 | 1,587 | 9,200 | 1,587 |
| 2024-03-13 | 1,588 | 1,588 | 1,573 | 1,581 | 10,100 | 1,581 |
| 2024-03-12 | 1,572 | 1,582 | 1,563 | 1,582 | 13,600 | 1,582 |
| 2024-03-11 | 1,587 | 1,587 | 1,566 | 1,577 | 32,500 | 1,577 |
| 2024-03-08 | 1,581 | 1,593 | 1,578 | 1,587 | 10,400 | 1,587 |
| 2024-03-07 | 1,594 | 1,599 | 1,577 | 1,581 | 17,900 | 1,581 |
| 2024-03-06 | 1,589 | 1,598 | 1,589 | 1,593 | 7,600 | 1,593 |
| 2024-03-05 | 1,590 | 1,590 | 1,574 | 1,588 | 14,000 | 1,588 |
| 2024-03-04 | 1,597 | 1,597 | 1,580 | 1,581 | 17,600 | 1,581 |
| 2024-03-01 | 1,600 | 1,600 | 1,593 | 1,597 | 13,500 | 1,597 |
| 2024-02-29 | 1,597 | 1,600 | 1,589 | 1,600 | 14,300 | 1,600 |
| 2024-02-28 | 1,584 | 1,596 | 1,582 | 1,596 | 15,300 | 1,596 |
| 2024-02-27 | 1,575 | 1,583 | 1,568 | 1,578 | 14,800 | 1,578 |
| 2024-02-26 | 1,572 | 1,576 | 1,566 | 1,568 | 19,500 | 1,568 |
| 2024-02-22 | 1,572 | 1,575 | 1,566 | 1,572 | 10,300 | 1,572 |
| 2024-02-21 | 1,577 | 1,577 | 1,566 | 1,570 | 12,400 | 1,570 |
| 2024-02-20 | 1,572 | 1,578 | 1,568 | 1,577 | 9,800 | 1,577 |
| 2024-02-19 | 1,557 | 1,570 | 1,555 | 1,566 | 12,100 | 1,566 |
| 2024-02-16 | 1,540 | 1,553 | 1,540 | 1,553 | 11,900 | 1,553 |
| 2024-02-15 | 1,559 | 1,565 | 1,540 | 1,540 | 21,500 | 1,540 |
| 2024-02-14 | 1,572 | 1,572 | 1,555 | 1,559 | 14,100 | 1,559 |
| 2024-02-13 | 1,567 | 1,573 | 1,557 | 1,573 | 19,700 | 1,573 |
| 2024-02-09 | 1,571 | 1,578 | 1,565 | 1,565 | 12,500 | 1,565 |
| 2024-02-08 | 1,594 | 1,594 | 1,572 | 1,575 | 18,700 | 1,575 |
| 2024-02-07 | 1,598 | 1,598 | 1,582 | 1,587 | 16,000 | 1,587 |
| 2024-02-06 | 1,599 | 1,599 | 1,592 | 1,593 | 11,600 | 1,593 |
| 2024-02-05 | 1,583 | 1,602 | 1,583 | 1,602 | 50,500 | 1,602 |
| 2024-02-02 | 1,561 | 1,577 | 1,555 | 1,577 | 22,500 | 1,577 |
| 2024-02-01 | 1,554 | 1,567 | 1,553 | 1,563 | 23,400 | 1,563 |
| 2024-01-31 | 1,555 | 1,574 | 1,554 | 1,572 | 18,600 | 1,572 |
| 2024-01-30 | 1,575 | 1,575 | 1,554 | 1,554 | 42,500 | 1,554 |
| 2024-01-29 | 1,568 | 1,583 | 1,543 | 1,578 | 40,400 | 1,578 |
| 2024-01-26 | 1,565 | 1,568 | 1,562 | 1,563 | 9,800 | 1,563 |
| 2024-01-25 | 1,558 | 1,566 | 1,553 | 1,563 | 14,900 | 1,563 |
| 2024-01-24 | 1,553 | 1,557 | 1,551 | 1,551 | 7,000 | 1,551 |
| 2024-01-23 | 1,561 | 1,561 | 1,550 | 1,550 | 20,300 | 1,550 |
| 2024-01-22 | 1,547 | 1,557 | 1,547 | 1,551 | 12,600 | 1,551 |
| 2024-01-19 | 1,558 | 1,560 | 1,548 | 1,548 | 18,600 | 1,548 |
| 2024-01-18 | 1,560 | 1,567 | 1,556 | 1,556 | 9,900 | 1,556 |
| 2024-01-17 | 1,565 | 1,572 | 1,558 | 1,558 | 17,700 | 1,558 |
| 2024-01-16 | 1,563 | 1,565 | 1,556 | 1,560 | 19,200 | 1,560 |
| 2024-01-15 | 1,546 | 1,563 | 1,545 | 1,563 | 12,400 | 1,563 |
| 2024-01-12 | 1,559 | 1,561 | 1,545 | 1,546 | 17,600 | 1,546 |
| 2024-01-11 | 1,553 | 1,565 | 1,550 | 1,557 | 27,100 | 1,557 |
| 2024-01-10 | 1,550 | 1,553 | 1,543 | 1,550 | 17,700 | 1,550 |
| 2024-01-09 | 1,550 | 1,558 | 1,543 | 1,546 | 17,100 | 1,546 |
| 2024-01-05 | 1,531 | 1,544 | 1,530 | 1,542 | 15,500 | 1,542 |
| 2024-01-04 | 1,508 | 1,528 | 1,502 | 1,528 | 24,000 | 1,528 |
分割・併合履歴 ： [2014-09-26]1株→4株