3371 (株)ソフトクリエイトホールディングス 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 | 2,378 | 2,378 | 2,281 | 2,304 | 13,000 | 2,304 |
| 2024-12-27 | 2,320 | 2,364 | 2,287 | 2,364 | 17,100 | 2,364 |
| 2024-12-26 | 2,248 | 2,298 | 2,236 | 2,298 | 25,700 | 2,298 |
| 2024-12-25 | 2,282 | 2,282 | 2,235 | 2,264 | 10,500 | 2,264 |
| 2024-12-24 | 2,287 | 2,290 | 2,264 | 2,275 | 7,500 | 2,275 |
| 2024-12-23 | 2,290 | 2,292 | 2,278 | 2,283 | 7,700 | 2,283 |
| 2024-12-20 | 2,287 | 2,298 | 2,268 | 2,294 | 23,500 | 2,294 |
| 2024-12-19 | 2,235 | 2,285 | 2,235 | 2,279 | 22,000 | 2,279 |
| 2024-12-18 | 2,294 | 2,294 | 2,235 | 2,244 | 8,900 | 2,244 |
| 2024-12-17 | 2,283 | 2,286 | 2,257 | 2,278 | 14,900 | 2,278 |
| 2024-12-16 | 2,286 | 2,291 | 2,261 | 2,261 | 7,300 | 2,261 |
| 2024-12-13 | 2,240 | 2,291 | 2,235 | 2,286 | 29,300 | 2,286 |
| 2024-12-12 | 2,320 | 2,328 | 2,228 | 2,247 | 20,400 | 2,247 |
| 2024-12-11 | 2,279 | 2,309 | 2,254 | 2,290 | 36,700 | 2,290 |
| 2024-12-10 | 2,245 | 2,245 | 2,212 | 2,240 | 20,500 | 2,240 |
| 2024-12-09 | 2,201 | 2,231 | 2,200 | 2,225 | 24,500 | 2,225 |
| 2024-12-06 | 2,222 | 2,223 | 2,201 | 2,201 | 5,500 | 2,201 |
| 2024-12-05 | 2,228 | 2,245 | 2,216 | 2,222 | 12,900 | 2,222 |
| 2024-12-04 | 2,256 | 2,259 | 2,200 | 2,200 | 14,400 | 2,200 |
| 2024-12-03 | 2,236 | 2,263 | 2,223 | 2,245 | 36,100 | 2,245 |
| 2024-12-02 | 2,212 | 2,227 | 2,198 | 2,227 | 14,400 | 2,227 |
| 2024-11-29 | 2,186 | 2,213 | 2,186 | 2,200 | 13,500 | 2,200 |
| 2024-11-28 | 2,206 | 2,220 | 2,167 | 2,186 | 20,200 | 2,186 |
| 2024-11-27 | 2,200 | 2,209 | 2,179 | 2,204 | 13,000 | 2,204 |
| 2024-11-26 | 2,150 | 2,200 | 2,150 | 2,200 | 16,600 | 2,200 |
| 2024-11-25 | 2,210 | 2,210 | 2,121 | 2,153 | 75,900 | 2,153 |
| 2024-11-22 | 2,227 | 2,229 | 2,188 | 2,209 | 15,700 | 2,209 |
| 2024-11-21 | 2,230 | 2,230 | 2,190 | 2,204 | 15,600 | 2,204 |
| 2024-11-20 | 2,141 | 2,220 | 2,141 | 2,206 | 41,300 | 2,206 |
| 2024-11-19 | 2,110 | 2,137 | 2,105 | 2,111 | 22,200 | 2,111 |
| 2024-11-18 | 2,098 | 2,150 | 2,092 | 2,119 | 10,900 | 2,119 |
| 2024-11-15 | 2,111 | 2,111 | 2,080 | 2,102 | 20,100 | 2,102 |
| 2024-11-14 | 2,108 | 2,123 | 2,087 | 2,087 | 18,200 | 2,087 |
| 2024-11-13 | 2,131 | 2,131 | 2,089 | 2,089 | 15,400 | 2,089 |
| 2024-11-12 | 2,121 | 2,160 | 2,115 | 2,127 | 14,200 | 2,127 |
| 2024-11-11 | 2,127 | 2,131 | 2,098 | 2,099 | 15,000 | 2,099 |
| 2024-11-08 | 2,144 | 2,178 | 2,116 | 2,139 | 21,600 | 2,139 |
| 2024-11-07 | 2,069 | 2,145 | 2,069 | 2,115 | 21,900 | 2,115 |
| 2024-11-06 | 2,127 | 2,144 | 2,097 | 2,107 | 18,900 | 2,107 |
| 2024-11-05 | 2,098 | 2,151 | 2,084 | 2,140 | 29,200 | 2,140 |
| 2024-11-01 | 2,128 | 2,156 | 2,087 | 2,094 | 26,900 | 2,094 |
| 2024-10-31 | 1,939 | 2,195 | 1,930 | 2,178 | 84,600 | 2,178 |
| 2024-10-30 | 2,037 | 2,074 | 2,010 | 2,057 | 236,500 | 2,057 |
| 2024-10-29 | 1,990 | 2,023 | 1,982 | 2,010 | 32,800 | 2,010 |
| 2024-10-28 | 1,980 | 2,024 | 1,939 | 2,014 | 39,600 | 2,014 |
| 2024-10-25 | 2,015 | 2,029 | 1,981 | 1,992 | 38,700 | 1,992 |
| 2024-10-24 | 1,992 | 2,033 | 1,992 | 2,015 | 48,500 | 2,015 |
| 2024-10-23 | 2,020 | 2,066 | 1,998 | 2,008 | 33,200 | 2,008 |
| 2024-10-22 | 2,029 | 2,084 | 2,029 | 2,034 | 37,200 | 2,034 |
| 2024-10-21 | 2,058 | 2,075 | 2,029 | 2,075 | 38,400 | 2,075 |
| 2024-10-18 | 2,082 | 2,096 | 2,014 | 2,058 | 25,300 | 2,058 |
| 2024-10-17 | 2,082 | 2,099 | 2,068 | 2,080 | 18,500 | 2,080 |
| 2024-10-16 | 2,077 | 2,156 | 2,076 | 2,104 | 52,500 | 2,104 |
| 2024-10-15 | 2,031 | 2,103 | 2,031 | 2,077 | 42,500 | 2,077 |
| 2024-10-11 | 2,112 | 2,112 | 1,980 | 2,023 | 79,600 | 2,023 |
| 2024-10-10 | 2,126 | 2,133 | 2,114 | 2,129 | 35,500 | 2,129 |
| 2024-10-09 | 2,109 | 2,127 | 2,095 | 2,115 | 73,900 | 2,115 |
| 2024-10-08 | 2,078 | 2,100 | 2,058 | 2,090 | 62,200 | 2,090 |
| 2024-10-07 | 2,087 | 2,110 | 2,075 | 2,099 | 36,200 | 2,099 |
| 2024-10-04 | 2,049 | 2,073 | 2,017 | 2,055 | 40,900 | 2,055 |
| 2024-10-03 | 2,012 | 2,024 | 1,991 | 2,019 | 44,600 | 2,019 |
| 2024-10-02 | 1,910 | 1,958 | 1,899 | 1,952 | 59,400 | 1,952 |
| 2024-10-01 | 1,866 | 1,926 | 1,852 | 1,926 | 41,500 | 1,926 |
| 2024-09-30 | 1,830 | 1,863 | 1,828 | 1,846 | 50,600 | 1,846 |
| 2024-09-27 | 1,830 | 1,884 | 1,826 | 1,863 | 124,100 | 1,863 |
| 2024-09-26 | 1,834 | 1,834 | 1,796 | 1,826 | 332,200 | 1,826 |
| 2024-09-25 | 1,772 | 1,799 | 1,765 | 1,794 | 183,900 | 1,794 |
| 2024-09-24 | 1,767 | 1,788 | 1,761 | 1,770 | 190,900 | 1,770 |
| 2024-09-20 | 1,730 | 1,760 | 1,702 | 1,744 | 144,800 | 1,744 |
| 2024-09-19 | 1,749 | 1,755 | 1,697 | 1,697 | 105,100 | 1,697 |
| 2024-09-18 | 1,728 | 1,735 | 1,722 | 1,723 | 45,400 | 1,723 |
| 2024-09-17 | 1,732 | 1,752 | 1,706 | 1,718 | 93,100 | 1,718 |
| 2024-09-13 | 1,735 | 1,745 | 1,710 | 1,717 | 75,700 | 1,717 |
| 2024-09-12 | 1,741 | 1,755 | 1,720 | 1,735 | 49,600 | 1,735 |
| 2024-09-11 | 1,708 | 1,742 | 1,702 | 1,715 | 43,600 | 1,715 |
| 2024-09-10 | 1,707 | 1,719 | 1,706 | 1,706 | 22,200 | 1,706 |
| 2024-09-09 | 1,666 | 1,704 | 1,653 | 1,697 | 42,400 | 1,697 |
| 2024-09-06 | 1,718 | 1,721 | 1,691 | 1,700 | 56,000 | 1,700 |
| 2024-09-05 | 1,696 | 1,735 | 1,692 | 1,712 | 26,900 | 1,712 |
| 2024-09-04 | 1,687 | 1,711 | 1,687 | 1,696 | 44,900 | 1,696 |
| 2024-09-03 | 1,700 | 1,724 | 1,698 | 1,719 | 37,900 | 1,719 |
| 2024-09-02 | 1,710 | 1,710 | 1,675 | 1,691 | 26,100 | 1,691 |
| 2024-08-30 | 1,702 | 1,710 | 1,691 | 1,691 | 32,600 | 1,691 |
| 2024-08-29 | 1,680 | 1,695 | 1,670 | 1,686 | 32,900 | 1,686 |
| 2024-08-28 | 1,678 | 1,694 | 1,671 | 1,680 | 32,900 | 1,680 |
| 2024-08-27 | 1,652 | 1,688 | 1,650 | 1,680 | 18,400 | 1,680 |
| 2024-08-26 | 1,655 | 1,655 | 1,628 | 1,651 | 30,300 | 1,651 |
| 2024-08-23 | 1,634 | 1,662 | 1,634 | 1,655 | 33,000 | 1,655 |
| 2024-08-22 | 1,606 | 1,631 | 1,595 | 1,625 | 33,100 | 1,625 |
| 2024-08-21 | 1,561 | 1,581 | 1,552 | 1,566 | 26,200 | 1,566 |
| 2024-08-20 | 1,568 | 1,583 | 1,554 | 1,562 | 32,500 | 1,562 |
| 2024-08-19 | 1,560 | 1,568 | 1,538 | 1,539 | 31,500 | 1,539 |
| 2024-08-16 | 1,563 | 1,563 | 1,538 | 1,559 | 30,600 | 1,559 |
| 2024-08-15 | 1,541 | 1,558 | 1,524 | 1,540 | 32,000 | 1,540 |
| 2024-08-14 | 1,541 | 1,541 | 1,505 | 1,533 | 23,100 | 1,533 |
| 2024-08-13 | 1,550 | 1,550 | 1,516 | 1,539 | 25,000 | 1,539 |
| 2024-08-09 | 1,513 | 1,523 | 1,481 | 1,516 | 56,800 | 1,516 |
| 2024-08-08 | 1,503 | 1,523 | 1,464 | 1,464 | 83,300 | 1,464 |
| 2024-08-07 | 1,490 | 1,569 | 1,476 | 1,529 | 53,400 | 1,529 |
| 2024-08-06 | 1,496 | 1,543 | 1,471 | 1,506 | 50,900 | 1,506 |
| 2024-08-05 | 1,527 | 1,584 | 1,369 | 1,396 | 80,900 | 1,396 |
| 2024-08-02 | 1,627 | 1,627 | 1,572 | 1,572 | 71,200 | 1,572 |
| 2024-08-01 | 1,796 | 1,796 | 1,734 | 1,749 | 31,400 | 1,749 |
| 2024-07-31 | 1,770 | 1,796 | 1,746 | 1,796 | 25,700 | 1,796 |
| 2024-07-30 | 1,813 | 1,813 | 1,773 | 1,790 | 27,300 | 1,790 |
| 2024-07-29 | 1,813 | 1,831 | 1,799 | 1,815 | 13,900 | 1,815 |
| 2024-07-26 | 1,813 | 1,825 | 1,791 | 1,799 | 22,200 | 1,799 |
| 2024-07-25 | 1,813 | 1,828 | 1,805 | 1,811 | 23,300 | 1,811 |
| 2024-07-24 | 1,846 | 1,866 | 1,828 | 1,828 | 18,800 | 1,828 |
| 2024-07-23 | 1,876 | 1,890 | 1,842 | 1,856 | 14,600 | 1,856 |
| 2024-07-22 | 1,932 | 1,932 | 1,875 | 1,875 | 13,900 | 1,875 |
| 2024-07-19 | 1,940 | 1,940 | 1,913 | 1,917 | 10,000 | 1,917 |
| 2024-07-18 | 1,947 | 1,963 | 1,943 | 1,951 | 15,200 | 1,951 |
| 2024-07-17 | 1,937 | 1,960 | 1,933 | 1,952 | 20,700 | 1,952 |
| 2024-07-16 | 1,945 | 1,950 | 1,916 | 1,927 | 16,300 | 1,927 |
| 2024-07-12 | 1,894 | 1,938 | 1,894 | 1,919 | 21,400 | 1,919 |
| 2024-07-11 | 1,934 | 1,934 | 1,880 | 1,906 | 24,900 | 1,906 |
| 2024-07-10 | 1,953 | 1,953 | 1,919 | 1,924 | 32,000 | 1,924 |
| 2024-07-09 | 1,955 | 1,968 | 1,946 | 1,953 | 24,600 | 1,953 |
| 2024-07-08 | 1,941 | 1,955 | 1,935 | 1,941 | 20,600 | 1,941 |
| 2024-07-05 | 1,954 | 1,954 | 1,931 | 1,931 | 18,200 | 1,931 |
| 2024-07-04 | 1,957 | 1,960 | 1,946 | 1,955 | 11,700 | 1,955 |
| 2024-07-03 | 1,950 | 1,973 | 1,944 | 1,945 | 21,900 | 1,945 |
| 2024-07-02 | 1,964 | 1,971 | 1,946 | 1,949 | 22,900 | 1,949 |
| 2024-07-01 | 1,981 | 1,990 | 1,954 | 1,961 | 18,400 | 1,961 |
| 2024-06-28 | 2,019 | 2,019 | 1,968 | 1,981 | 15,300 | 1,981 |
| 2024-06-27 | 2,018 | 2,032 | 1,997 | 2,010 | 25,700 | 2,010 |
| 2024-06-26 | 2,000 | 2,019 | 1,980 | 2,019 | 32,700 | 2,019 |
| 2024-06-25 | 2,009 | 2,021 | 1,981 | 1,990 | 30,100 | 1,990 |
| 2024-06-24 | 2,008 | 2,016 | 1,985 | 1,991 | 22,200 | 1,991 |
| 2024-06-21 | 2,050 | 2,057 | 2,006 | 2,008 | 41,600 | 2,008 |
| 2024-06-20 | 2,020 | 2,045 | 2,013 | 2,025 | 28,400 | 2,025 |
| 2024-06-19 | 2,025 | 2,034 | 2,009 | 2,020 | 18,200 | 2,020 |
| 2024-06-18 | 2,002 | 2,027 | 1,995 | 1,998 | 30,100 | 1,998 |
| 2024-06-17 | 2,019 | 2,020 | 1,970 | 2,002 | 41,200 | 2,002 |
| 2024-06-14 | 2,007 | 2,040 | 2,001 | 2,032 | 29,100 | 2,032 |
| 2024-06-13 | 2,053 | 2,053 | 1,995 | 1,998 | 19,900 | 1,998 |
| 2024-06-12 | 2,057 | 2,077 | 2,044 | 2,046 | 17,200 | 2,046 |
| 2024-06-11 | 2,080 | 2,133 | 2,060 | 2,072 | 41,500 | 2,072 |
| 2024-06-10 | 1,982 | 2,040 | 1,982 | 2,040 | 21,700 | 2,040 |
| 2024-06-07 | 1,945 | 1,997 | 1,945 | 1,993 | 16,900 | 1,993 |
| 2024-06-06 | 1,965 | 1,983 | 1,943 | 1,951 | 15,400 | 1,951 |
| 2024-06-05 | 1,964 | 1,997 | 1,956 | 1,964 | 18,300 | 1,964 |
| 2024-06-04 | 1,987 | 2,002 | 1,973 | 1,973 | 20,100 | 1,973 |
| 2024-06-03 | 1,992 | 2,009 | 1,977 | 1,987 | 21,700 | 1,987 |
| 2024-05-31 | 1,984 | 1,992 | 1,963 | 1,992 | 18,200 | 1,992 |
| 2024-05-30 | 1,939 | 1,971 | 1,935 | 1,967 | 17,900 | 1,967 |
| 2024-05-29 | 1,920 | 1,948 | 1,920 | 1,939 | 14,400 | 1,939 |
| 2024-05-28 | 1,961 | 1,961 | 1,939 | 1,940 | 12,500 | 1,940 |
| 2024-05-27 | 1,941 | 1,955 | 1,940 | 1,946 | 9,800 | 1,946 |
| 2024-05-24 | 1,935 | 1,954 | 1,905 | 1,941 | 14,500 | 1,941 |
| 2024-05-23 | 1,951 | 1,968 | 1,944 | 1,955 | 15,300 | 1,955 |
| 2024-05-22 | 1,953 | 1,986 | 1,936 | 1,951 | 31,300 | 1,951 |
| 2024-05-21 | 1,942 | 1,995 | 1,942 | 1,953 | 28,900 | 1,953 |
| 2024-05-20 | 1,891 | 1,957 | 1,883 | 1,950 | 52,800 | 1,950 |
| 2024-05-17 | 1,811 | 1,857 | 1,793 | 1,851 | 37,700 | 1,851 |
| 2024-05-16 | 1,846 | 1,857 | 1,812 | 1,812 | 26,200 | 1,812 |
| 2024-05-15 | 1,903 | 1,906 | 1,858 | 1,860 | 27,200 | 1,860 |
| 2024-05-14 | 1,942 | 1,942 | 1,870 | 1,887 | 29,100 | 1,887 |
| 2024-05-13 | 1,930 | 1,955 | 1,927 | 1,942 | 21,500 | 1,942 |
| 2024-05-10 | 1,968 | 1,968 | 1,911 | 1,923 | 46,900 | 1,923 |
| 2024-05-09 | 1,880 | 1,919 | 1,854 | 1,901 | 22,500 | 1,901 |
| 2024-05-08 | 1,884 | 1,917 | 1,877 | 1,877 | 25,800 | 1,877 |
| 2024-05-07 | 1,844 | 1,891 | 1,844 | 1,886 | 20,200 | 1,886 |
| 2024-05-02 | 1,855 | 1,859 | 1,841 | 1,841 | 4,600 | 1,841 |
| 2024-05-01 | 1,859 | 1,860 | 1,842 | 1,855 | 9,600 | 1,855 |
| 2024-04-30 | 1,844 | 1,857 | 1,835 | 1,857 | 13,700 | 1,857 |
| 2024-04-26 | 1,822 | 1,841 | 1,812 | 1,834 | 22,400 | 1,834 |
| 2024-04-25 | 1,813 | 1,842 | 1,813 | 1,830 | 13,200 | 1,830 |
| 2024-04-24 | 1,821 | 1,837 | 1,821 | 1,829 | 12,200 | 1,829 |
| 2024-04-23 | 1,800 | 1,832 | 1,800 | 1,818 | 14,600 | 1,818 |
| 2024-04-22 | 1,825 | 1,825 | 1,801 | 1,806 | 17,900 | 1,806 |
| 2024-04-19 | 1,818 | 1,818 | 1,780 | 1,798 | 39,300 | 1,798 |
| 2024-04-18 | 1,796 | 1,826 | 1,794 | 1,823 | 15,200 | 1,823 |
| 2024-04-17 | 1,801 | 1,807 | 1,772 | 1,796 | 30,000 | 1,796 |
| 2024-04-16 | 1,797 | 1,811 | 1,786 | 1,804 | 28,700 | 1,804 |
| 2024-04-15 | 1,819 | 1,819 | 1,802 | 1,805 | 8,500 | 1,805 |
| 2024-04-12 | 1,822 | 1,836 | 1,819 | 1,823 | 16,700 | 1,823 |
| 2024-04-11 | 1,800 | 1,820 | 1,798 | 1,803 | 20,500 | 1,803 |
| 2024-04-10 | 1,824 | 1,835 | 1,818 | 1,829 | 11,100 | 1,829 |
| 2024-04-09 | 1,830 | 1,830 | 1,799 | 1,810 | 11,400 | 1,810 |
| 2024-04-08 | 1,840 | 1,840 | 1,802 | 1,812 | 17,900 | 1,812 |
| 2024-04-05 | 1,800 | 1,824 | 1,800 | 1,824 | 15,000 | 1,824 |
| 2024-04-04 | 1,805 | 1,829 | 1,792 | 1,807 | 28,800 | 1,807 |
| 2024-04-03 | 1,818 | 1,827 | 1,799 | 1,805 | 32,100 | 1,805 |
| 2024-04-02 | 1,857 | 1,894 | 1,826 | 1,838 | 31,100 | 1,838 |
| 2024-04-01 | 1,890 | 1,892 | 1,857 | 1,866 | 32,600 | 1,866 |
| 2024-03-29 | 1,860 | 1,872 | 1,842 | 1,863 | 25,400 | 1,863 |
| 2024-03-28 | 1,945 | 1,948 | 1,845 | 1,853 | 54,400 | 1,853 |
| 2024-03-27 | 1,959 | 1,961 | 1,938 | 1,946 | 94,600 | 1,946 |
| 2024-03-26 | 1,910 | 1,929 | 1,907 | 1,919 | 50,000 | 1,919 |
| 2024-03-25 | 1,958 | 1,963 | 1,918 | 1,922 | 51,200 | 1,922 |
| 2024-03-22 | 1,942 | 1,963 | 1,937 | 1,953 | 24,500 | 1,953 |
| 2024-03-21 | 1,963 | 1,969 | 1,933 | 1,933 | 52,200 | 1,933 |
| 2024-03-19 | 1,935 | 1,939 | 1,885 | 1,912 | 34,500 | 1,912 |
| 2024-03-18 | 1,951 | 1,959 | 1,937 | 1,942 | 45,600 | 1,942 |
| 2024-03-15 | 1,937 | 1,942 | 1,915 | 1,929 | 28,500 | 1,929 |
| 2024-03-14 | 1,955 | 1,958 | 1,940 | 1,946 | 27,200 | 1,946 |
| 2024-03-13 | 1,961 | 1,963 | 1,939 | 1,949 | 47,100 | 1,949 |
| 2024-03-12 | 1,898 | 1,953 | 1,883 | 1,953 | 69,200 | 1,953 |
| 2024-03-11 | 1,862 | 1,899 | 1,857 | 1,897 | 51,600 | 1,897 |
| 2024-03-08 | 1,838 | 1,872 | 1,826 | 1,860 | 44,600 | 1,860 |
| 2024-03-07 | 1,891 | 1,895 | 1,837 | 1,843 | 25,600 | 1,843 |
| 2024-03-06 | 1,850 | 1,883 | 1,834 | 1,868 | 34,600 | 1,868 |
| 2024-03-05 | 1,839 | 1,865 | 1,827 | 1,850 | 32,600 | 1,850 |
| 2024-03-04 | 1,889 | 1,900 | 1,853 | 1,854 | 40,700 | 1,854 |
| 2024-03-01 | 1,937 | 1,942 | 1,876 | 1,889 | 35,300 | 1,889 |
| 2024-02-29 | 1,940 | 1,966 | 1,930 | 1,953 | 35,700 | 1,953 |
| 2024-02-28 | 1,931 | 1,964 | 1,931 | 1,941 | 27,000 | 1,941 |
| 2024-02-27 | 1,960 | 1,985 | 1,950 | 1,955 | 47,100 | 1,955 |
| 2024-02-26 | 1,882 | 1,989 | 1,882 | 1,967 | 70,000 | 1,967 |
| 2024-02-22 | 1,898 | 1,900 | 1,869 | 1,881 | 37,900 | 1,881 |
| 2024-02-21 | 1,914 | 1,914 | 1,863 | 1,869 | 34,400 | 1,869 |
| 2024-02-20 | 1,925 | 1,936 | 1,905 | 1,917 | 42,800 | 1,917 |
| 2024-02-19 | 1,828 | 1,916 | 1,828 | 1,909 | 49,000 | 1,909 |
| 2024-02-16 | 1,804 | 1,828 | 1,795 | 1,828 | 33,300 | 1,828 |
| 2024-02-15 | 1,790 | 1,803 | 1,770 | 1,800 | 29,100 | 1,800 |
| 2024-02-14 | 1,778 | 1,780 | 1,761 | 1,770 | 29,900 | 1,770 |
| 2024-02-13 | 1,765 | 1,789 | 1,759 | 1,788 | 27,400 | 1,788 |
| 2024-02-09 | 1,778 | 1,793 | 1,762 | 1,762 | 34,500 | 1,762 |
| 2024-02-08 | 1,771 | 1,816 | 1,764 | 1,786 | 54,200 | 1,786 |
| 2024-02-07 | 1,750 | 1,788 | 1,727 | 1,788 | 78,800 | 1,788 |
| 2024-02-06 | 1,732 | 1,732 | 1,710 | 1,717 | 40,300 | 1,717 |
| 2024-02-05 | 1,719 | 1,744 | 1,707 | 1,710 | 58,600 | 1,710 |
| 2024-02-02 | 1,695 | 1,716 | 1,675 | 1,713 | 201,600 | 1,713 |
| 2024-02-01 | 1,748 | 1,769 | 1,733 | 1,756 | 106,700 | 1,756 |
| 2024-01-31 | 1,731 | 1,746 | 1,716 | 1,746 | 22,000 | 1,746 |
| 2024-01-30 | 1,740 | 1,740 | 1,729 | 1,730 | 19,700 | 1,730 |
| 2024-01-29 | 1,746 | 1,748 | 1,718 | 1,725 | 32,200 | 1,725 |
| 2024-01-26 | 1,747 | 1,755 | 1,730 | 1,730 | 26,500 | 1,730 |
| 2024-01-25 | 1,710 | 1,772 | 1,710 | 1,769 | 50,200 | 1,769 |
| 2024-01-24 | 1,709 | 1,722 | 1,701 | 1,706 | 20,400 | 1,706 |
| 2024-01-23 | 1,719 | 1,725 | 1,702 | 1,711 | 28,500 | 1,711 |
| 2024-01-22 | 1,710 | 1,713 | 1,694 | 1,711 | 26,600 | 1,711 |
| 2024-01-19 | 1,694 | 1,695 | 1,678 | 1,691 | 30,900 | 1,691 |
| 2024-01-18 | 1,683 | 1,692 | 1,680 | 1,685 | 23,000 | 1,685 |
| 2024-01-17 | 1,712 | 1,726 | 1,682 | 1,682 | 24,500 | 1,682 |
| 2024-01-16 | 1,751 | 1,755 | 1,709 | 1,709 | 22,800 | 1,709 |
| 2024-01-15 | 1,740 | 1,755 | 1,730 | 1,750 | 12,600 | 1,750 |
| 2024-01-12 | 1,764 | 1,764 | 1,727 | 1,736 | 23,200 | 1,736 |
| 2024-01-11 | 1,760 | 1,769 | 1,734 | 1,752 | 27,500 | 1,752 |
| 2024-01-10 | 1,745 | 1,763 | 1,734 | 1,750 | 22,500 | 1,750 |
| 2024-01-09 | 1,738 | 1,753 | 1,728 | 1,745 | 28,600 | 1,745 |
| 2024-01-05 | 1,773 | 1,773 | 1,728 | 1,728 | 25,500 | 1,728 |
| 2024-01-04 | 1,718 | 1,763 | 1,691 | 1,763 | 56,000 | 1,763 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株