3374 内外テック(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,384 | 2,440 | 2,375 | 2,436 | 20,100 | 2,436 |
| 2024-12-27 | 2,362 | 2,393 | 2,362 | 2,362 | 9,900 | 2,362 |
| 2024-12-26 | 2,389 | 2,389 | 2,333 | 2,360 | 18,700 | 2,360 |
| 2024-12-25 | 2,304 | 2,368 | 2,304 | 2,368 | 26,100 | 2,368 |
| 2024-12-24 | 2,286 | 2,320 | 2,271 | 2,299 | 19,700 | 2,299 |
| 2024-12-23 | 2,237 | 2,306 | 2,237 | 2,286 | 25,000 | 2,286 |
| 2024-12-20 | 2,260 | 2,279 | 2,227 | 2,231 | 8,800 | 2,231 |
| 2024-12-19 | 2,262 | 2,297 | 2,251 | 2,260 | 10,300 | 2,260 |
| 2024-12-18 | 2,266 | 2,319 | 2,246 | 2,285 | 22,500 | 2,285 |
| 2024-12-17 | 2,264 | 2,267 | 2,245 | 2,254 | 8,900 | 2,254 |
| 2024-12-16 | 2,253 | 2,289 | 2,252 | 2,289 | 32,400 | 2,289 |
| 2024-12-13 | 2,222 | 2,236 | 2,190 | 2,236 | 13,500 | 2,236 |
| 2024-12-12 | 2,182 | 2,235 | 2,182 | 2,216 | 29,900 | 2,216 |
| 2024-12-11 | 2,182 | 2,194 | 2,168 | 2,180 | 4,800 | 2,180 |
| 2024-12-10 | 2,178 | 2,197 | 2,161 | 2,183 | 7,600 | 2,183 |
| 2024-12-09 | 2,195 | 2,195 | 2,140 | 2,178 | 8,700 | 2,178 |
| 2024-12-06 | 2,201 | 2,204 | 2,172 | 2,193 | 8,300 | 2,193 |
| 2024-12-05 | 2,196 | 2,235 | 2,184 | 2,219 | 9,200 | 2,219 |
| 2024-12-04 | 2,208 | 2,208 | 2,154 | 2,187 | 17,800 | 2,187 |
| 2024-12-03 | 2,157 | 2,204 | 2,157 | 2,204 | 25,000 | 2,204 |
| 2024-12-02 | 2,140 | 2,159 | 2,116 | 2,136 | 12,200 | 2,136 |
| 2024-11-29 | 2,164 | 2,164 | 2,109 | 2,125 | 12,300 | 2,125 |
| 2024-11-28 | 2,100 | 2,165 | 2,100 | 2,148 | 19,500 | 2,148 |
| 2024-11-27 | 2,169 | 2,169 | 2,105 | 2,117 | 12,900 | 2,117 |
| 2024-11-26 | 2,231 | 2,231 | 2,160 | 2,169 | 19,400 | 2,169 |
| 2024-11-25 | 2,246 | 2,286 | 2,226 | 2,226 | 18,100 | 2,226 |
| 2024-11-22 | 2,182 | 2,223 | 2,182 | 2,223 | 11,500 | 2,223 |
| 2024-11-21 | 2,172 | 2,206 | 2,168 | 2,182 | 8,200 | 2,182 |
| 2024-11-20 | 2,177 | 2,219 | 2,172 | 2,172 | 11,500 | 2,172 |
| 2024-11-19 | 2,226 | 2,227 | 2,170 | 2,196 | 15,000 | 2,196 |
| 2024-11-18 | 2,164 | 2,205 | 2,164 | 2,199 | 10,200 | 2,199 |
| 2024-11-15 | 2,179 | 2,210 | 2,164 | 2,199 | 19,800 | 2,199 |
| 2024-11-14 | 2,300 | 2,300 | 2,190 | 2,190 | 23,400 | 2,190 |
| 2024-11-13 | 2,250 | 2,313 | 2,250 | 2,301 | 16,300 | 2,301 |
| 2024-11-12 | 2,222 | 2,270 | 2,222 | 2,248 | 12,600 | 2,248 |
| 2024-11-11 | 2,254 | 2,257 | 2,203 | 2,215 | 13,900 | 2,215 |
| 2024-11-08 | 2,299 | 2,300 | 2,250 | 2,256 | 7,500 | 2,256 |
| 2024-11-07 | 2,286 | 2,329 | 2,241 | 2,287 | 13,800 | 2,287 |
| 2024-11-06 | 2,288 | 2,318 | 2,253 | 2,314 | 8,200 | 2,314 |
| 2024-11-05 | 2,252 | 2,285 | 2,219 | 2,265 | 9,100 | 2,265 |
| 2024-11-01 | 2,248 | 2,280 | 2,216 | 2,250 | 8,000 | 2,250 |
| 2024-10-31 | 2,280 | 2,310 | 2,260 | 2,298 | 7,700 | 2,298 |
| 2024-10-30 | 2,231 | 2,274 | 2,231 | 2,252 | 2,800 | 2,252 |
| 2024-10-29 | 2,275 | 2,288 | 2,222 | 2,235 | 9,100 | 2,235 |
| 2024-10-28 | 2,158 | 2,250 | 2,158 | 2,237 | 9,000 | 2,237 |
| 2024-10-25 | 2,227 | 2,227 | 2,164 | 2,168 | 14,100 | 2,168 |
| 2024-10-24 | 2,199 | 2,227 | 2,186 | 2,227 | 11,600 | 2,227 |
| 2024-10-23 | 2,242 | 2,249 | 2,204 | 2,208 | 4,400 | 2,208 |
| 2024-10-22 | 2,297 | 2,297 | 2,241 | 2,241 | 13,700 | 2,241 |
| 2024-10-21 | 2,275 | 2,332 | 2,274 | 2,297 | 7,800 | 2,297 |
| 2024-10-18 | 2,299 | 2,306 | 2,262 | 2,278 | 8,000 | 2,278 |
| 2024-10-17 | 2,310 | 2,310 | 2,290 | 2,295 | 4,700 | 2,295 |
| 2024-10-16 | 2,300 | 2,319 | 2,281 | 2,310 | 7,800 | 2,310 |
| 2024-10-15 | 2,305 | 2,363 | 2,305 | 2,338 | 7,200 | 2,338 |
| 2024-10-11 | 2,330 | 2,341 | 2,297 | 2,297 | 10,400 | 2,297 |
| 2024-10-10 | 2,383 | 2,383 | 2,331 | 2,339 | 8,600 | 2,339 |
| 2024-10-09 | 2,450 | 2,450 | 2,370 | 2,370 | 14,400 | 2,370 |
| 2024-10-08 | 2,459 | 2,465 | 2,410 | 2,410 | 7,700 | 2,410 |
| 2024-10-07 | 2,498 | 2,508 | 2,451 | 2,478 | 11,200 | 2,478 |
| 2024-10-04 | 2,484 | 2,484 | 2,431 | 2,459 | 5,100 | 2,459 |
| 2024-10-03 | 2,470 | 2,496 | 2,454 | 2,487 | 6,000 | 2,487 |
| 2024-10-02 | 2,458 | 2,458 | 2,383 | 2,420 | 9,400 | 2,420 |
| 2024-10-01 | 2,415 | 2,486 | 2,404 | 2,463 | 7,900 | 2,463 |
| 2024-09-30 | 2,400 | 2,493 | 2,378 | 2,392 | 27,300 | 2,392 |
| 2024-09-27 | 2,431 | 2,575 | 2,431 | 2,538 | 16,500 | 2,538 |
| 2024-09-26 | 2,360 | 2,438 | 2,360 | 2,427 | 7,800 | 2,427 |
| 2024-09-25 | 2,373 | 2,373 | 2,344 | 2,346 | 3,600 | 2,346 |
| 2024-09-24 | 2,400 | 2,425 | 2,352 | 2,352 | 8,300 | 2,352 |
| 2024-09-20 | 2,351 | 2,385 | 2,344 | 2,364 | 5,400 | 2,364 |
| 2024-09-19 | 2,260 | 2,310 | 2,260 | 2,301 | 4,300 | 2,301 |
| 2024-09-18 | 2,245 | 2,270 | 2,222 | 2,235 | 10,200 | 2,235 |
| 2024-09-17 | 2,259 | 2,295 | 2,200 | 2,242 | 14,400 | 2,242 |
| 2024-09-13 | 2,264 | 2,264 | 2,240 | 2,259 | 6,200 | 2,259 |
| 2024-09-12 | 2,225 | 2,282 | 2,225 | 2,246 | 12,600 | 2,246 |
| 2024-09-11 | 2,262 | 2,262 | 2,150 | 2,180 | 21,400 | 2,180 |
| 2024-09-10 | 2,268 | 2,303 | 2,207 | 2,261 | 12,000 | 2,261 |
| 2024-09-09 | 2,181 | 2,273 | 2,165 | 2,261 | 27,200 | 2,261 |
| 2024-09-06 | 2,300 | 2,301 | 2,254 | 2,275 | 11,800 | 2,275 |
| 2024-09-05 | 2,281 | 2,324 | 2,265 | 2,311 | 26,400 | 2,311 |
| 2024-09-04 | 2,385 | 2,385 | 2,288 | 2,304 | 28,700 | 2,304 |
| 2024-09-03 | 2,469 | 2,469 | 2,416 | 2,435 | 9,300 | 2,435 |
| 2024-09-02 | 2,460 | 2,466 | 2,440 | 2,445 | 11,900 | 2,445 |
| 2024-08-30 | 2,446 | 2,466 | 2,409 | 2,455 | 9,500 | 2,455 |
| 2024-08-29 | 2,376 | 2,423 | 2,376 | 2,423 | 6,000 | 2,423 |
| 2024-08-28 | 2,385 | 2,396 | 2,363 | 2,380 | 5,100 | 2,380 |
| 2024-08-27 | 2,368 | 2,404 | 2,341 | 2,385 | 14,900 | 2,385 |
| 2024-08-26 | 2,385 | 2,387 | 2,341 | 2,356 | 10,200 | 2,356 |
| 2024-08-23 | 2,400 | 2,404 | 2,365 | 2,384 | 12,700 | 2,384 |
| 2024-08-22 | 2,380 | 2,422 | 2,380 | 2,400 | 15,700 | 2,400 |
| 2024-08-21 | 2,404 | 2,405 | 2,372 | 2,402 | 7,500 | 2,402 |
| 2024-08-20 | 2,420 | 2,441 | 2,404 | 2,425 | 13,400 | 2,425 |
| 2024-08-19 | 2,444 | 2,470 | 2,390 | 2,390 | 23,500 | 2,390 |
| 2024-08-16 | 2,405 | 2,464 | 2,405 | 2,464 | 18,300 | 2,464 |
| 2024-08-15 | 2,319 | 2,417 | 2,319 | 2,360 | 13,200 | 2,360 |
| 2024-08-14 | 2,314 | 2,343 | 2,280 | 2,340 | 11,600 | 2,340 |
| 2024-08-13 | 2,229 | 2,305 | 2,210 | 2,289 | 44,400 | 2,289 |
| 2024-08-09 | 2,327 | 2,440 | 2,220 | 2,298 | 24,200 | 2,298 |
| 2024-08-08 | 2,260 | 2,279 | 2,210 | 2,217 | 38,000 | 2,217 |
| 2024-08-07 | 2,174 | 2,330 | 2,174 | 2,278 | 17,200 | 2,278 |
| 2024-08-06 | 2,113 | 2,299 | 2,113 | 2,215 | 52,800 | 2,215 |
| 2024-08-05 | 2,224 | 2,299 | 2,020 | 2,022 | 61,200 | 2,022 |
| 2024-08-02 | 2,525 | 2,525 | 2,403 | 2,407 | 47,000 | 2,407 |
| 2024-08-01 | 2,750 | 2,750 | 2,642 | 2,647 | 16,500 | 2,647 |
| 2024-07-31 | 2,656 | 2,751 | 2,628 | 2,742 | 20,500 | 2,742 |
| 2024-07-30 | 2,715 | 2,715 | 2,655 | 2,685 | 19,100 | 2,685 |
| 2024-07-29 | 2,701 | 2,740 | 2,676 | 2,730 | 14,100 | 2,730 |
| 2024-07-26 | 2,704 | 2,712 | 2,667 | 2,667 | 22,900 | 2,667 |
| 2024-07-25 | 2,700 | 2,712 | 2,649 | 2,687 | 42,800 | 2,687 |
| 2024-07-24 | 2,778 | 2,797 | 2,745 | 2,750 | 20,000 | 2,750 |
| 2024-07-23 | 2,800 | 2,815 | 2,765 | 2,778 | 8,200 | 2,778 |
| 2024-07-22 | 2,830 | 2,837 | 2,757 | 2,770 | 42,800 | 2,770 |
| 2024-07-19 | 2,805 | 2,872 | 2,805 | 2,821 | 24,600 | 2,821 |
| 2024-07-18 | 2,895 | 2,899 | 2,798 | 2,800 | 71,900 | 2,800 |
| 2024-07-17 | 3,035 | 3,050 | 2,906 | 3,000 | 59,000 | 3,000 |
| 2024-07-16 | 3,050 | 3,070 | 3,020 | 3,035 | 8,300 | 3,035 |
| 2024-07-12 | 3,005 | 3,045 | 2,995 | 3,015 | 14,600 | 3,015 |
| 2024-07-11 | 3,005 | 3,025 | 2,982 | 3,025 | 14,300 | 3,025 |
| 2024-07-10 | 3,050 | 3,060 | 2,995 | 3,000 | 26,600 | 3,000 |
| 2024-07-09 | 3,030 | 3,080 | 3,005 | 3,050 | 9,800 | 3,050 |
| 2024-07-08 | 2,992 | 3,050 | 2,992 | 3,050 | 17,300 | 3,050 |
| 2024-07-05 | 3,000 | 3,030 | 2,980 | 2,987 | 32,900 | 2,987 |
| 2024-07-04 | 3,015 | 3,035 | 3,005 | 3,005 | 14,700 | 3,005 |
| 2024-07-03 | 3,070 | 3,085 | 2,995 | 3,025 | 30,800 | 3,025 |
| 2024-07-02 | 3,135 | 3,145 | 3,035 | 3,045 | 40,100 | 3,045 |
| 2024-07-01 | 3,170 | 3,170 | 3,110 | 3,120 | 28,600 | 3,120 |
| 2024-06-28 | 3,160 | 3,190 | 3,140 | 3,150 | 11,500 | 3,150 |
| 2024-06-27 | 3,230 | 3,295 | 3,150 | 3,160 | 28,900 | 3,160 |
| 2024-06-26 | 3,155 | 3,230 | 3,150 | 3,215 | 32,200 | 3,215 |
| 2024-06-25 | 3,160 | 3,175 | 3,135 | 3,155 | 12,100 | 3,155 |
| 2024-06-24 | 3,150 | 3,190 | 3,145 | 3,155 | 14,700 | 3,155 |
| 2024-06-21 | 3,150 | 3,180 | 3,145 | 3,150 | 16,100 | 3,150 |
| 2024-06-20 | 3,150 | 3,180 | 3,105 | 3,150 | 29,100 | 3,150 |
| 2024-06-19 | 3,250 | 3,250 | 3,160 | 3,160 | 22,800 | 3,160 |
| 2024-06-18 | 3,210 | 3,240 | 3,185 | 3,240 | 13,900 | 3,240 |
| 2024-06-17 | 3,285 | 3,300 | 3,140 | 3,180 | 30,800 | 3,180 |
| 2024-06-14 | 3,240 | 3,330 | 3,240 | 3,325 | 22,300 | 3,325 |
| 2024-06-13 | 3,350 | 3,380 | 3,210 | 3,215 | 28,800 | 3,215 |
| 2024-06-12 | 3,340 | 3,340 | 3,250 | 3,280 | 38,500 | 3,280 |
| 2024-06-11 | 3,190 | 3,340 | 3,170 | 3,330 | 70,500 | 3,330 |
| 2024-06-10 | 3,150 | 3,225 | 3,125 | 3,165 | 59,800 | 3,165 |
| 2024-06-07 | 2,981 | 3,045 | 2,978 | 3,045 | 16,300 | 3,045 |
| 2024-06-06 | 2,976 | 2,985 | 2,951 | 2,982 | 10,500 | 2,982 |
| 2024-06-05 | 2,951 | 2,984 | 2,934 | 2,962 | 14,800 | 2,962 |
| 2024-06-04 | 2,950 | 3,060 | 2,939 | 2,969 | 20,900 | 2,969 |
| 2024-06-03 | 2,950 | 2,983 | 2,944 | 2,951 | 15,500 | 2,951 |
| 2024-05-31 | 2,907 | 2,947 | 2,865 | 2,944 | 12,700 | 2,944 |
| 2024-05-30 | 2,845 | 2,914 | 2,808 | 2,890 | 24,400 | 2,890 |
| 2024-05-29 | 2,970 | 2,970 | 2,870 | 2,880 | 20,100 | 2,880 |
| 2024-05-28 | 2,955 | 2,980 | 2,940 | 2,950 | 11,100 | 2,950 |
| 2024-05-27 | 2,997 | 3,030 | 2,925 | 2,955 | 14,000 | 2,955 |
| 2024-05-24 | 2,960 | 2,979 | 2,939 | 2,939 | 27,900 | 2,939 |
| 2024-05-23 | 2,949 | 3,105 | 2,884 | 3,005 | 79,000 | 3,005 |
| 2024-05-22 | 2,848 | 2,869 | 2,802 | 2,814 | 15,700 | 2,814 |
| 2024-05-21 | 2,861 | 2,942 | 2,834 | 2,858 | 58,700 | 2,858 |
| 2024-05-20 | 2,682 | 2,815 | 2,638 | 2,731 | 61,300 | 2,731 |
| 2024-05-17 | 2,731 | 2,750 | 2,670 | 2,682 | 40,000 | 2,682 |
| 2024-05-16 | 2,835 | 2,892 | 2,731 | 2,735 | 55,800 | 2,735 |
| 2024-05-15 | 2,951 | 2,951 | 2,860 | 2,917 | 28,000 | 2,917 |
| 2024-05-14 | 3,030 | 3,030 | 2,922 | 2,929 | 15,000 | 2,929 |
| 2024-05-13 | 2,907 | 3,045 | 2,907 | 3,045 | 35,300 | 3,045 |
| 2024-05-10 | 2,910 | 2,910 | 2,850 | 2,889 | 11,300 | 2,889 |
| 2024-05-09 | 2,970 | 2,970 | 2,888 | 2,901 | 8,700 | 2,901 |
| 2024-05-08 | 3,035 | 3,080 | 2,960 | 2,960 | 14,700 | 2,960 |
| 2024-05-07 | 2,989 | 3,040 | 2,935 | 2,944 | 12,000 | 2,944 |
| 2024-05-02 | 2,961 | 2,991 | 2,951 | 2,951 | 2,700 | 2,951 |
| 2024-05-01 | 2,951 | 3,000 | 2,941 | 2,970 | 9,900 | 2,970 |
| 2024-04-30 | 2,925 | 3,030 | 2,907 | 3,005 | 18,400 | 3,005 |
| 2024-04-26 | 2,890 | 2,926 | 2,880 | 2,926 | 6,000 | 2,926 |
| 2024-04-25 | 2,897 | 2,922 | 2,870 | 2,909 | 10,800 | 2,909 |
| 2024-04-24 | 2,881 | 2,971 | 2,871 | 2,947 | 13,400 | 2,947 |
| 2024-04-23 | 2,894 | 2,894 | 2,819 | 2,846 | 12,200 | 2,846 |
| 2024-04-22 | 2,891 | 2,930 | 2,800 | 2,848 | 42,600 | 2,848 |
| 2024-04-19 | 2,971 | 2,983 | 2,778 | 2,849 | 43,400 | 2,849 |
| 2024-04-18 | 2,952 | 2,997 | 2,924 | 2,995 | 21,000 | 2,995 |
| 2024-04-17 | 3,010 | 3,055 | 2,990 | 3,005 | 13,400 | 3,005 |
| 2024-04-16 | 3,065 | 3,085 | 3,010 | 3,010 | 17,400 | 3,010 |
| 2024-04-15 | 3,100 | 3,135 | 3,095 | 3,100 | 7,600 | 3,100 |
| 2024-04-12 | 3,130 | 3,175 | 3,130 | 3,160 | 11,900 | 3,160 |
| 2024-04-11 | 3,135 | 3,150 | 3,110 | 3,120 | 6,300 | 3,120 |
| 2024-04-10 | 3,175 | 3,210 | 3,150 | 3,165 | 8,200 | 3,165 |
| 2024-04-09 | 3,070 | 3,175 | 3,070 | 3,175 | 19,800 | 3,175 |
| 2024-04-08 | 3,095 | 3,135 | 3,005 | 3,030 | 32,700 | 3,030 |
| 2024-04-05 | 3,025 | 3,110 | 3,025 | 3,065 | 13,400 | 3,065 |
| 2024-04-04 | 3,150 | 3,205 | 3,115 | 3,160 | 18,500 | 3,160 |
| 2024-04-03 | 3,050 | 3,150 | 3,030 | 3,105 | 27,000 | 3,105 |
| 2024-04-02 | 3,180 | 3,180 | 3,110 | 3,130 | 16,200 | 3,130 |
| 2024-04-01 | 3,275 | 3,365 | 3,135 | 3,150 | 26,000 | 3,150 |
| 2024-03-29 | 3,325 | 3,325 | 3,210 | 3,255 | 28,100 | 3,255 |
| 2024-03-28 | 3,240 | 3,345 | 3,175 | 3,310 | 25,100 | 3,310 |
| 2024-03-27 | 3,350 | 3,380 | 3,300 | 3,380 | 19,700 | 3,380 |
| 2024-03-26 | 3,330 | 3,455 | 3,330 | 3,350 | 20,800 | 3,350 |
| 2024-03-25 | 3,375 | 3,420 | 3,330 | 3,330 | 22,500 | 3,330 |
| 2024-03-22 | 3,395 | 3,450 | 3,305 | 3,360 | 26,700 | 3,360 |
| 2024-03-21 | 3,400 | 3,410 | 3,345 | 3,380 | 24,700 | 3,380 |
| 2024-03-19 | 3,200 | 3,285 | 3,190 | 3,285 | 31,800 | 3,285 |
| 2024-03-18 | 3,085 | 3,250 | 3,085 | 3,245 | 43,000 | 3,245 |
| 2024-03-15 | 3,330 | 3,350 | 3,220 | 3,225 | 34,800 | 3,225 |
| 2024-03-14 | 3,380 | 3,445 | 3,355 | 3,365 | 26,900 | 3,365 |
| 2024-03-13 | 3,595 | 3,595 | 3,380 | 3,450 | 28,600 | 3,450 |
| 2024-03-12 | 3,340 | 3,485 | 3,340 | 3,425 | 29,400 | 3,425 |
| 2024-03-11 | 3,355 | 3,465 | 3,325 | 3,375 | 50,000 | 3,375 |
| 2024-03-08 | 3,625 | 3,695 | 3,515 | 3,530 | 52,900 | 3,530 |
| 2024-03-07 | 3,700 | 3,765 | 3,585 | 3,620 | 73,200 | 3,620 |
| 2024-03-06 | 3,455 | 3,530 | 3,405 | 3,530 | 43,700 | 3,530 |
| 2024-03-05 | 3,415 | 3,530 | 3,400 | 3,525 | 66,100 | 3,525 |
| 2024-03-04 | 3,300 | 3,485 | 3,290 | 3,485 | 83,200 | 3,485 |
| 2024-03-01 | 3,200 | 3,280 | 3,180 | 3,230 | 28,900 | 3,230 |
| 2024-02-29 | 3,245 | 3,255 | 3,195 | 3,200 | 38,800 | 3,200 |
| 2024-02-28 | 3,135 | 3,270 | 3,110 | 3,255 | 58,900 | 3,255 |
| 2024-02-27 | 3,150 | 3,170 | 3,080 | 3,130 | 30,000 | 3,130 |
| 2024-02-26 | 3,160 | 3,160 | 3,095 | 3,140 | 44,900 | 3,140 |
| 2024-02-22 | 3,050 | 3,165 | 3,005 | 3,140 | 72,300 | 3,140 |
| 2024-02-21 | 2,905 | 2,970 | 2,869 | 2,908 | 20,400 | 2,908 |
| 2024-02-20 | 2,971 | 3,020 | 2,921 | 2,934 | 22,900 | 2,934 |
| 2024-02-19 | 3,035 | 3,060 | 2,960 | 2,985 | 46,500 | 2,985 |
| 2024-02-16 | 3,000 | 3,010 | 2,920 | 2,987 | 49,600 | 2,987 |
| 2024-02-15 | 2,933 | 3,030 | 2,906 | 2,983 | 55,000 | 2,983 |
| 2024-02-14 | 2,835 | 2,999 | 2,716 | 2,906 | 104,100 | 2,906 |
| 2024-02-13 | 2,731 | 2,869 | 2,730 | 2,830 | 100,000 | 2,830 |
| 2024-02-09 | 2,648 | 2,660 | 2,625 | 2,649 | 14,600 | 2,649 |
| 2024-02-08 | 2,636 | 2,670 | 2,608 | 2,631 | 16,700 | 2,631 |
| 2024-02-07 | 2,621 | 2,630 | 2,602 | 2,625 | 8,400 | 2,625 |
| 2024-02-06 | 2,583 | 2,646 | 2,579 | 2,644 | 10,700 | 2,644 |
| 2024-02-05 | 2,554 | 2,608 | 2,554 | 2,585 | 30,900 | 2,585 |
| 2024-02-02 | 2,570 | 2,595 | 2,552 | 2,552 | 19,500 | 2,552 |
| 2024-02-01 | 2,601 | 2,610 | 2,557 | 2,580 | 12,900 | 2,580 |
| 2024-01-31 | 2,613 | 2,644 | 2,611 | 2,640 | 14,400 | 2,640 |
| 2024-01-30 | 2,662 | 2,671 | 2,643 | 2,653 | 6,700 | 2,653 |
| 2024-01-29 | 2,649 | 2,685 | 2,630 | 2,642 | 18,000 | 2,642 |
| 2024-01-26 | 2,702 | 2,702 | 2,598 | 2,619 | 36,600 | 2,619 |
| 2024-01-25 | 2,655 | 2,709 | 2,636 | 2,702 | 12,800 | 2,702 |
| 2024-01-24 | 2,636 | 2,699 | 2,627 | 2,655 | 16,900 | 2,655 |
| 2024-01-23 | 2,689 | 2,689 | 2,622 | 2,640 | 31,100 | 2,640 |
| 2024-01-22 | 2,680 | 2,726 | 2,638 | 2,701 | 41,100 | 2,701 |
| 2024-01-19 | 2,515 | 2,669 | 2,489 | 2,669 | 85,500 | 2,669 |
| 2024-01-18 | 2,452 | 2,489 | 2,449 | 2,465 | 8,300 | 2,465 |
| 2024-01-17 | 2,504 | 2,527 | 2,435 | 2,441 | 11,900 | 2,441 |
| 2024-01-16 | 2,516 | 2,519 | 2,477 | 2,477 | 9,200 | 2,477 |
| 2024-01-15 | 2,489 | 2,517 | 2,458 | 2,515 | 15,800 | 2,515 |
| 2024-01-12 | 2,543 | 2,582 | 2,470 | 2,478 | 37,300 | 2,478 |
| 2024-01-11 | 2,600 | 2,600 | 2,515 | 2,543 | 40,400 | 2,543 |
| 2024-01-10 | 2,382 | 2,542 | 2,382 | 2,540 | 107,400 | 2,540 |
| 2024-01-09 | 2,371 | 2,371 | 2,322 | 2,350 | 9,600 | 2,350 |
| 2024-01-05 | 2,390 | 2,390 | 2,321 | 2,321 | 42,900 | 2,321 |
| 2024-01-04 | 2,350 | 2,412 | 2,338 | 2,406 | 22,800 | 2,406 |
分割・併合履歴 ： [2016-09-28]1株→0.5株