3355 クリヤマホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,239 | 1,247 | 1,238 | 1,246 | 14,600 | 1,246 |
| 2024-12-25 | 1,243 | 1,249 | 1,238 | 1,238 | 21,300 | 1,238 |
| 2024-12-24 | 1,250 | 1,254 | 1,239 | 1,243 | 19,600 | 1,243 |
| 2024-12-23 | 1,222 | 1,247 | 1,217 | 1,245 | 31,500 | 1,245 |
| 2024-12-20 | 1,225 | 1,231 | 1,221 | 1,225 | 13,400 | 1,225 |
| 2024-12-19 | 1,211 | 1,219 | 1,205 | 1,217 | 13,700 | 1,217 |
| 2024-12-18 | 1,218 | 1,225 | 1,213 | 1,225 | 7,500 | 1,225 |
| 2024-12-17 | 1,229 | 1,235 | 1,213 | 1,218 | 17,800 | 1,218 |
| 2024-12-16 | 1,241 | 1,243 | 1,234 | 1,234 | 18,100 | 1,234 |
| 2024-12-13 | 1,232 | 1,237 | 1,225 | 1,237 | 10,800 | 1,237 |
| 2024-12-12 | 1,232 | 1,237 | 1,229 | 1,233 | 10,100 | 1,233 |
| 2024-12-11 | 1,225 | 1,237 | 1,221 | 1,233 | 11,100 | 1,233 |
| 2024-12-10 | 1,247 | 1,247 | 1,225 | 1,225 | 21,000 | 1,225 |
| 2024-12-09 | 1,227 | 1,242 | 1,223 | 1,242 | 13,100 | 1,242 |
| 2024-12-06 | 1,220 | 1,220 | 1,207 | 1,212 | 11,600 | 1,212 |
| 2024-12-05 | 1,213 | 1,220 | 1,208 | 1,217 | 16,300 | 1,217 |
| 2024-12-04 | 1,230 | 1,230 | 1,198 | 1,203 | 58,200 | 1,203 |
| 2024-12-03 | 1,232 | 1,240 | 1,225 | 1,234 | 18,500 | 1,234 |
| 2024-12-02 | 1,229 | 1,237 | 1,229 | 1,230 | 9,500 | 1,230 |
| 2024-11-29 | 1,232 | 1,232 | 1,221 | 1,228 | 5,300 | 1,228 |
| 2024-11-28 | 1,217 | 1,235 | 1,216 | 1,225 | 9,400 | 1,225 |
| 2024-11-27 | 1,238 | 1,244 | 1,217 | 1,217 | 15,000 | 1,217 |
| 2024-11-26 | 1,260 | 1,260 | 1,230 | 1,231 | 30,300 | 1,231 |
| 2024-11-25 | 1,269 | 1,272 | 1,257 | 1,267 | 14,500 | 1,267 |
| 2024-11-22 | 1,283 | 1,283 | 1,259 | 1,262 | 12,600 | 1,262 |
| 2024-11-21 | 1,266 | 1,280 | 1,257 | 1,280 | 13,900 | 1,280 |
| 2024-11-20 | 1,277 | 1,277 | 1,258 | 1,258 | 6,800 | 1,258 |
| 2024-11-19 | 1,274 | 1,292 | 1,270 | 1,276 | 14,100 | 1,276 |
| 2024-11-18 | 1,270 | 1,273 | 1,262 | 1,270 | 8,000 | 1,270 |
| 2024-11-15 | 1,282 | 1,291 | 1,276 | 1,282 | 13,900 | 1,282 |
| 2024-11-14 | 1,254 | 1,287 | 1,253 | 1,276 | 12,700 | 1,276 |
| 2024-11-13 | 1,265 | 1,272 | 1,251 | 1,256 | 12,400 | 1,256 |
| 2024-11-12 | 1,300 | 1,300 | 1,264 | 1,279 | 32,500 | 1,279 |
| 2024-11-11 | 1,273 | 1,290 | 1,260 | 1,289 | 29,900 | 1,289 |
| 2024-11-08 | 1,312 | 1,320 | 1,293 | 1,301 | 33,100 | 1,301 |
| 2024-11-07 | 1,319 | 1,322 | 1,281 | 1,311 | 45,600 | 1,311 |
| 2024-11-06 | 1,240 | 1,276 | 1,226 | 1,272 | 37,000 | 1,272 |
| 2024-11-05 | 1,260 | 1,260 | 1,231 | 1,235 | 26,500 | 1,235 |
| 2024-11-01 | 1,228 | 1,254 | 1,224 | 1,254 | 26,000 | 1,254 |
| 2024-10-31 | 1,207 | 1,235 | 1,207 | 1,233 | 21,500 | 1,233 |
| 2024-10-30 | 1,240 | 1,251 | 1,183 | 1,183 | 74,700 | 1,183 |
| 2024-10-29 | 1,224 | 1,241 | 1,215 | 1,241 | 29,800 | 1,241 |
| 2024-10-28 | 1,189 | 1,212 | 1,189 | 1,210 | 14,000 | 1,210 |
| 2024-10-25 | 1,245 | 1,245 | 1,180 | 1,189 | 50,600 | 1,189 |
| 2024-10-24 | 1,194 | 1,215 | 1,188 | 1,215 | 17,100 | 1,215 |
| 2024-10-23 | 1,187 | 1,199 | 1,185 | 1,190 | 13,200 | 1,190 |
| 2024-10-22 | 1,177 | 1,198 | 1,177 | 1,195 | 29,000 | 1,195 |
| 2024-10-21 | 1,167 | 1,180 | 1,167 | 1,175 | 6,500 | 1,175 |
| 2024-10-18 | 1,181 | 1,182 | 1,171 | 1,173 | 10,200 | 1,173 |
| 2024-10-17 | 1,181 | 1,191 | 1,171 | 1,181 | 12,600 | 1,181 |
| 2024-10-16 | 1,182 | 1,208 | 1,177 | 1,180 | 8,800 | 1,180 |
| 2024-10-15 | 1,215 | 1,215 | 1,183 | 1,188 | 28,700 | 1,188 |
| 2024-10-11 | 1,190 | 1,200 | 1,190 | 1,200 | 2,900 | 1,200 |
| 2024-10-10 | 1,192 | 1,196 | 1,191 | 1,193 | 3,900 | 1,193 |
| 2024-10-09 | 1,203 | 1,210 | 1,193 | 1,193 | 6,700 | 1,193 |
| 2024-10-08 | 1,193 | 1,203 | 1,193 | 1,202 | 6,900 | 1,202 |
| 2024-10-07 | 1,201 | 1,215 | 1,199 | 1,204 | 21,400 | 1,204 |
| 2024-10-04 | 1,188 | 1,196 | 1,188 | 1,192 | 3,200 | 1,192 |
| 2024-10-03 | 1,204 | 1,204 | 1,184 | 1,188 | 6,800 | 1,188 |
| 2024-10-02 | 1,196 | 1,220 | 1,181 | 1,190 | 15,400 | 1,190 |
| 2024-10-01 | 1,202 | 1,206 | 1,190 | 1,197 | 6,600 | 1,197 |
| 2024-09-30 | 1,168 | 1,208 | 1,168 | 1,190 | 21,400 | 1,190 |
| 2024-09-27 | 1,207 | 1,207 | 1,195 | 1,205 | 15,900 | 1,205 |
| 2024-09-26 | 1,203 | 1,205 | 1,192 | 1,201 | 5,400 | 1,201 |
| 2024-09-25 | 1,202 | 1,204 | 1,185 | 1,203 | 32,600 | 1,203 |
| 2024-09-24 | 1,199 | 1,200 | 1,186 | 1,200 | 18,100 | 1,200 |
| 2024-09-20 | 1,186 | 1,186 | 1,165 | 1,177 | 7,000 | 1,177 |
| 2024-09-19 | 1,177 | 1,180 | 1,162 | 1,170 | 21,000 | 1,170 |
| 2024-09-18 | 1,169 | 1,170 | 1,148 | 1,165 | 10,200 | 1,165 |
| 2024-09-17 | 1,165 | 1,169 | 1,143 | 1,159 | 11,800 | 1,159 |
| 2024-09-13 | 1,150 | 1,175 | 1,142 | 1,157 | 10,300 | 1,157 |
| 2024-09-12 | 1,150 | 1,159 | 1,129 | 1,141 | 9,700 | 1,141 |
| 2024-09-11 | 1,130 | 1,146 | 1,116 | 1,129 | 14,000 | 1,129 |
| 2024-09-10 | 1,148 | 1,148 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2024-09-09 | 1,106 | 1,145 | 1,100 | 1,133 | 23,500 | 1,133 |
| 2024-09-06 | 1,148 | 1,161 | 1,136 | 1,136 | 8,400 | 1,136 |
| 2024-09-05 | 1,150 | 1,176 | 1,136 | 1,151 | 15,800 | 1,151 |
| 2024-09-04 | 1,182 | 1,185 | 1,155 | 1,168 | 19,400 | 1,168 |
| 2024-09-03 | 1,210 | 1,213 | 1,203 | 1,204 | 11,100 | 1,204 |
| 2024-09-02 | 1,231 | 1,234 | 1,203 | 1,204 | 13,300 | 1,204 |
| 2024-08-30 | 1,211 | 1,236 | 1,211 | 1,216 | 35,400 | 1,216 |
| 2024-08-29 | 1,196 | 1,208 | 1,193 | 1,204 | 21,700 | 1,204 |
| 2024-08-28 | 1,200 | 1,200 | 1,188 | 1,190 | 3,600 | 1,190 |
| 2024-08-27 | 1,197 | 1,201 | 1,195 | 1,200 | 4,200 | 1,200 |
| 2024-08-26 | 1,198 | 1,205 | 1,192 | 1,198 | 2,900 | 1,198 |
| 2024-08-23 | 1,202 | 1,208 | 1,188 | 1,192 | 12,100 | 1,192 |
| 2024-08-22 | 1,200 | 1,210 | 1,187 | 1,193 | 10,100 | 1,193 |
| 2024-08-21 | 1,193 | 1,209 | 1,193 | 1,201 | 6,600 | 1,201 |
| 2024-08-20 | 1,204 | 1,219 | 1,204 | 1,212 | 9,200 | 1,212 |
| 2024-08-19 | 1,209 | 1,221 | 1,201 | 1,203 | 12,400 | 1,203 |
| 2024-08-16 | 1,218 | 1,218 | 1,180 | 1,201 | 27,600 | 1,201 |
| 2024-08-15 | 1,199 | 1,224 | 1,185 | 1,185 | 32,600 | 1,185 |
| 2024-08-14 | 1,187 | 1,187 | 1,157 | 1,175 | 13,400 | 1,175 |
| 2024-08-13 | 1,152 | 1,180 | 1,147 | 1,164 | 28,400 | 1,164 |
| 2024-08-09 | 1,199 | 1,199 | 1,111 | 1,122 | 38,600 | 1,122 |
| 2024-08-08 | 1,069 | 1,118 | 1,062 | 1,109 | 26,300 | 1,109 |
| 2024-08-07 | 1,061 | 1,088 | 1,034 | 1,085 | 44,400 | 1,085 |
| 2024-08-06 | 1,001 | 1,118 | 1,001 | 1,072 | 71,800 | 1,072 |
| 2024-08-05 | 1,080 | 1,101 | 952 | 986 | 95,500 | 986 |
| 2024-08-02 | 1,156 | 1,178 | 1,091 | 1,140 | 112,400 | 1,140 |
| 2024-08-01 | 1,247 | 1,247 | 1,163 | 1,186 | 46,800 | 1,186 |
| 2024-07-31 | 1,230 | 1,249 | 1,226 | 1,249 | 16,600 | 1,249 |
| 2024-07-30 | 1,244 | 1,244 | 1,227 | 1,232 | 19,100 | 1,232 |
| 2024-07-29 | 1,254 | 1,254 | 1,224 | 1,240 | 13,400 | 1,240 |
| 2024-07-26 | 1,250 | 1,250 | 1,227 | 1,230 | 11,200 | 1,230 |
| 2024-07-25 | 1,261 | 1,261 | 1,214 | 1,220 | 48,300 | 1,220 |
| 2024-07-24 | 1,287 | 1,300 | 1,268 | 1,272 | 15,000 | 1,272 |
| 2024-07-23 | 1,283 | 1,309 | 1,278 | 1,278 | 8,700 | 1,278 |
| 2024-07-22 | 1,342 | 1,344 | 1,270 | 1,282 | 105,300 | 1,282 |
| 2024-07-19 | 1,265 | 1,333 | 1,250 | 1,328 | 110,400 | 1,328 |
| 2024-07-18 | 1,271 | 1,281 | 1,264 | 1,265 | 21,200 | 1,265 |
| 2024-07-17 | 1,275 | 1,286 | 1,270 | 1,270 | 20,600 | 1,270 |
| 2024-07-16 | 1,260 | 1,270 | 1,252 | 1,264 | 20,900 | 1,264 |
| 2024-07-12 | 1,259 | 1,262 | 1,247 | 1,249 | 8,100 | 1,249 |
| 2024-07-11 | 1,255 | 1,260 | 1,245 | 1,256 | 9,200 | 1,256 |
| 2024-07-10 | 1,263 | 1,263 | 1,247 | 1,250 | 22,000 | 1,250 |
| 2024-07-09 | 1,255 | 1,259 | 1,246 | 1,252 | 18,800 | 1,252 |
| 2024-07-08 | 1,254 | 1,263 | 1,250 | 1,251 | 14,900 | 1,251 |
| 2024-07-05 | 1,275 | 1,275 | 1,249 | 1,250 | 28,700 | 1,250 |
| 2024-07-04 | 1,268 | 1,268 | 1,251 | 1,263 | 23,700 | 1,263 |
| 2024-07-03 | 1,257 | 1,261 | 1,251 | 1,260 | 25,300 | 1,260 |
| 2024-07-02 | 1,247 | 1,258 | 1,247 | 1,258 | 10,200 | 1,258 |
| 2024-07-01 | 1,254 | 1,255 | 1,246 | 1,247 | 14,300 | 1,247 |
| 2024-06-28 | 1,243 | 1,244 | 1,236 | 1,243 | 7,200 | 1,243 |
| 2024-06-27 | 1,250 | 1,253 | 1,225 | 1,243 | 74,100 | 1,243 |
| 2024-06-26 | 1,279 | 1,279 | 1,260 | 1,260 | 11,200 | 1,260 |
| 2024-06-25 | 1,265 | 1,279 | 1,261 | 1,266 | 19,700 | 1,266 |
| 2024-06-24 | 1,251 | 1,268 | 1,251 | 1,261 | 21,500 | 1,261 |
| 2024-06-21 | 1,252 | 1,254 | 1,235 | 1,237 | 13,400 | 1,237 |
| 2024-06-20 | 1,254 | 1,254 | 1,236 | 1,242 | 11,500 | 1,242 |
| 2024-06-19 | 1,251 | 1,255 | 1,244 | 1,244 | 5,800 | 1,244 |
| 2024-06-18 | 1,239 | 1,250 | 1,239 | 1,249 | 8,800 | 1,249 |
| 2024-06-17 | 1,244 | 1,255 | 1,231 | 1,236 | 36,000 | 1,236 |
| 2024-06-14 | 1,270 | 1,272 | 1,212 | 1,232 | 76,500 | 1,232 |
| 2024-06-13 | 1,296 | 1,299 | 1,266 | 1,266 | 26,100 | 1,266 |
| 2024-06-12 | 1,290 | 1,299 | 1,286 | 1,296 | 11,700 | 1,296 |
| 2024-06-11 | 1,305 | 1,312 | 1,290 | 1,290 | 16,200 | 1,290 |
| 2024-06-10 | 1,301 | 1,310 | 1,298 | 1,305 | 11,800 | 1,305 |
| 2024-06-07 | 1,300 | 1,303 | 1,291 | 1,302 | 8,300 | 1,302 |
| 2024-06-06 | 1,290 | 1,305 | 1,290 | 1,303 | 11,200 | 1,303 |
| 2024-06-05 | 1,295 | 1,295 | 1,287 | 1,290 | 37,500 | 1,290 |
| 2024-06-04 | 1,298 | 1,304 | 1,292 | 1,297 | 7,400 | 1,297 |
| 2024-06-03 | 1,295 | 1,301 | 1,287 | 1,290 | 27,400 | 1,290 |
| 2024-05-31 | 1,285 | 1,295 | 1,285 | 1,289 | 8,700 | 1,289 |
| 2024-05-30 | 1,271 | 1,299 | 1,260 | 1,295 | 28,300 | 1,295 |
| 2024-05-29 | 1,315 | 1,320 | 1,278 | 1,287 | 27,700 | 1,287 |
| 2024-05-28 | 1,315 | 1,323 | 1,315 | 1,315 | 4,600 | 1,315 |
| 2024-05-27 | 1,317 | 1,321 | 1,310 | 1,315 | 9,500 | 1,315 |
| 2024-05-24 | 1,309 | 1,332 | 1,309 | 1,323 | 24,100 | 1,323 |
| 2024-05-23 | 1,303 | 1,313 | 1,299 | 1,313 | 17,400 | 1,313 |
| 2024-05-22 | 1,309 | 1,313 | 1,300 | 1,303 | 12,000 | 1,303 |
| 2024-05-21 | 1,322 | 1,322 | 1,308 | 1,309 | 13,500 | 1,309 |
| 2024-05-20 | 1,278 | 1,313 | 1,273 | 1,313 | 26,300 | 1,313 |
| 2024-05-17 | 1,280 | 1,303 | 1,280 | 1,291 | 9,600 | 1,291 |
| 2024-05-16 | 1,286 | 1,303 | 1,281 | 1,297 | 27,600 | 1,297 |
| 2024-05-15 | 1,333 | 1,333 | 1,272 | 1,272 | 63,900 | 1,272 |
| 2024-05-14 | 1,313 | 1,328 | 1,309 | 1,328 | 29,100 | 1,328 |
| 2024-05-13 | 1,350 | 1,350 | 1,293 | 1,310 | 75,700 | 1,310 |
| 2024-05-10 | 1,399 | 1,402 | 1,371 | 1,378 | 22,200 | 1,378 |
| 2024-05-09 | 1,391 | 1,406 | 1,391 | 1,399 | 15,400 | 1,399 |
| 2024-05-08 | 1,415 | 1,429 | 1,395 | 1,395 | 24,100 | 1,395 |
| 2024-05-07 | 1,400 | 1,424 | 1,400 | 1,414 | 24,300 | 1,414 |
| 2024-05-02 | 1,390 | 1,394 | 1,380 | 1,389 | 8,400 | 1,389 |
| 2024-05-01 | 1,378 | 1,390 | 1,376 | 1,387 | 22,200 | 1,387 |
| 2024-04-30 | 1,388 | 1,410 | 1,384 | 1,392 | 25,700 | 1,392 |
| 2024-04-26 | 1,374 | 1,390 | 1,364 | 1,370 | 20,900 | 1,370 |
| 2024-04-25 | 1,403 | 1,410 | 1,373 | 1,383 | 47,100 | 1,383 |
| 2024-04-24 | 1,380 | 1,420 | 1,370 | 1,411 | 63,500 | 1,411 |
| 2024-04-23 | 1,344 | 1,360 | 1,325 | 1,360 | 27,900 | 1,360 |
| 2024-04-22 | 1,316 | 1,348 | 1,316 | 1,343 | 28,400 | 1,343 |
| 2024-04-19 | 1,344 | 1,344 | 1,281 | 1,316 | 77,400 | 1,316 |
| 2024-04-18 | 1,321 | 1,347 | 1,315 | 1,344 | 26,800 | 1,344 |
| 2024-04-17 | 1,362 | 1,362 | 1,326 | 1,326 | 20,200 | 1,326 |
| 2024-04-16 | 1,380 | 1,381 | 1,339 | 1,347 | 45,200 | 1,347 |
| 2024-04-15 | 1,393 | 1,399 | 1,368 | 1,383 | 46,600 | 1,383 |
| 2024-04-12 | 1,371 | 1,394 | 1,366 | 1,394 | 36,400 | 1,394 |
| 2024-04-11 | 1,366 | 1,394 | 1,352 | 1,360 | 48,000 | 1,360 |
| 2024-04-10 | 1,353 | 1,369 | 1,352 | 1,369 | 14,500 | 1,369 |
| 2024-04-09 | 1,390 | 1,394 | 1,347 | 1,347 | 36,900 | 1,347 |
| 2024-04-08 | 1,336 | 1,379 | 1,320 | 1,370 | 49,700 | 1,370 |
| 2024-04-05 | 1,298 | 1,317 | 1,291 | 1,315 | 24,100 | 1,315 |
| 2024-04-04 | 1,300 | 1,323 | 1,299 | 1,314 | 19,900 | 1,314 |
| 2024-04-03 | 1,282 | 1,311 | 1,276 | 1,300 | 32,300 | 1,300 |
| 2024-04-02 | 1,325 | 1,325 | 1,289 | 1,297 | 32,800 | 1,297 |
| 2024-04-01 | 1,341 | 1,346 | 1,315 | 1,315 | 45,800 | 1,315 |
| 2024-03-29 | 1,340 | 1,357 | 1,334 | 1,340 | 40,200 | 1,340 |
| 2024-03-28 | 1,358 | 1,367 | 1,336 | 1,340 | 54,000 | 1,340 |
| 2024-03-27 | 1,327 | 1,360 | 1,322 | 1,359 | 78,900 | 1,359 |
| 2024-03-26 | 1,304 | 1,337 | 1,294 | 1,331 | 123,900 | 1,331 |
| 2024-03-25 | 1,309 | 1,309 | 1,264 | 1,274 | 160,200 | 1,274 |
| 2024-03-22 | 1,263 | 1,265 | 1,236 | 1,243 | 33,700 | 1,243 |
| 2024-03-21 | 1,260 | 1,265 | 1,246 | 1,255 | 33,700 | 1,255 |
| 2024-03-19 | 1,249 | 1,279 | 1,247 | 1,258 | 90,700 | 1,258 |
| 2024-03-18 | 1,231 | 1,249 | 1,231 | 1,239 | 35,500 | 1,239 |
| 2024-03-15 | 1,235 | 1,245 | 1,228 | 1,230 | 45,200 | 1,230 |
| 2024-03-14 | 1,231 | 1,245 | 1,217 | 1,237 | 61,100 | 1,237 |
| 2024-03-13 | 1,215 | 1,245 | 1,211 | 1,236 | 75,500 | 1,236 |
| 2024-03-12 | 1,180 | 1,212 | 1,180 | 1,203 | 48,300 | 1,203 |
| 2024-03-11 | 1,175 | 1,208 | 1,171 | 1,192 | 71,600 | 1,192 |
| 2024-03-08 | 1,200 | 1,212 | 1,189 | 1,189 | 23,300 | 1,189 |
| 2024-03-07 | 1,217 | 1,225 | 1,198 | 1,204 | 44,700 | 1,204 |
| 2024-03-06 | 1,182 | 1,226 | 1,182 | 1,215 | 100,500 | 1,215 |
| 2024-03-05 | 1,150 | 1,186 | 1,150 | 1,186 | 53,700 | 1,186 |
| 2024-03-04 | 1,166 | 1,169 | 1,150 | 1,153 | 54,900 | 1,153 |
| 2024-03-01 | 1,161 | 1,171 | 1,159 | 1,163 | 24,300 | 1,163 |
| 2024-02-29 | 1,178 | 1,196 | 1,158 | 1,158 | 48,000 | 1,158 |
| 2024-02-28 | 1,176 | 1,214 | 1,174 | 1,199 | 59,900 | 1,199 |
| 2024-02-27 | 1,180 | 1,191 | 1,167 | 1,181 | 49,500 | 1,181 |
| 2024-02-26 | 1,186 | 1,198 | 1,175 | 1,186 | 45,400 | 1,186 |
| 2024-02-22 | 1,210 | 1,210 | 1,163 | 1,185 | 129,000 | 1,185 |
| 2024-02-21 | 1,161 | 1,216 | 1,147 | 1,215 | 193,900 | 1,215 |
| 2024-02-20 | 1,125 | 1,142 | 1,125 | 1,131 | 51,000 | 1,131 |
| 2024-02-19 | 1,095 | 1,117 | 1,092 | 1,109 | 102,200 | 1,109 |
| 2024-02-16 | 1,055 | 1,085 | 1,051 | 1,072 | 96,400 | 1,072 |
| 2024-02-15 | 1,055 | 1,078 | 1,035 | 1,053 | 309,700 | 1,053 |
| 2024-02-14 | 975 | 995 | 964 | 994 | 105,400 | 994 |
| 2024-02-13 | 972 | 976 | 965 | 975 | 39,700 | 975 |
| 2024-02-09 | 964 | 968 | 962 | 964 | 20,900 | 964 |
| 2024-02-08 | 964 | 971 | 961 | 965 | 23,800 | 965 |
| 2024-02-07 | 964 | 974 | 961 | 968 | 18,900 | 968 |
| 2024-02-06 | 968 | 968 | 960 | 964 | 15,800 | 964 |
| 2024-02-05 | 965 | 969 | 959 | 964 | 44,500 | 964 |
| 2024-02-02 | 955 | 958 | 952 | 955 | 19,300 | 955 |
| 2024-02-01 | 961 | 964 | 955 | 957 | 21,500 | 957 |
| 2024-01-31 | 967 | 973 | 958 | 965 | 39,900 | 965 |
| 2024-01-30 | 957 | 973 | 951 | 969 | 41,300 | 969 |
| 2024-01-29 | 947 | 953 | 945 | 953 | 26,500 | 953 |
| 2024-01-26 | 948 | 949 | 943 | 947 | 14,000 | 947 |
| 2024-01-25 | 940 | 955 | 940 | 950 | 36,400 | 950 |
| 2024-01-24 | 937 | 950 | 931 | 950 | 33,400 | 950 |
| 2024-01-23 | 939 | 941 | 933 | 937 | 20,800 | 937 |
| 2024-01-22 | 923 | 938 | 922 | 938 | 64,200 | 938 |
| 2024-01-19 | 920 | 925 | 918 | 919 | 20,700 | 919 |
| 2024-01-18 | 919 | 921 | 917 | 921 | 19,600 | 921 |
| 2024-01-17 | 921 | 927 | 918 | 921 | 26,000 | 921 |
| 2024-01-16 | 924 | 924 | 918 | 921 | 20,000 | 921 |
| 2024-01-15 | 912 | 926 | 912 | 922 | 42,600 | 922 |
| 2024-01-12 | 921 | 924 | 911 | 914 | 30,000 | 914 |
| 2024-01-11 | 926 | 932 | 915 | 916 | 51,400 | 916 |
| 2024-01-10 | 923 | 925 | 920 | 924 | 27,300 | 924 |
| 2024-01-09 | 914 | 923 | 911 | 921 | 35,300 | 921 |
| 2024-01-05 | 917 | 923 | 911 | 911 | 29,000 | 911 |
| 2024-01-04 | 901 | 917 | 895 | 914 | 36,300 | 914 |
分割・併合履歴 ： [2018-12-26]1株→2株