3387 (株)クリエイト・レストランツ・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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,157 | 1,165 | 1,155 | 1,163 | 435,800 | 1,163 |
| 2024-12-25 | 1,159 | 1,159 | 1,144 | 1,158 | 350,200 | 1,158 |
| 2024-12-24 | 1,160 | 1,164 | 1,154 | 1,157 | 249,300 | 1,157 |
| 2024-12-23 | 1,165 | 1,170 | 1,159 | 1,164 | 316,500 | 1,164 |
| 2024-12-20 | 1,166 | 1,169 | 1,157 | 1,160 | 463,200 | 1,160 |
| 2024-12-19 | 1,170 | 1,179 | 1,166 | 1,166 | 240,000 | 1,166 |
| 2024-12-18 | 1,180 | 1,184 | 1,174 | 1,175 | 175,000 | 1,175 |
| 2024-12-17 | 1,186 | 1,187 | 1,173 | 1,180 | 256,500 | 1,180 |
| 2024-12-16 | 1,200 | 1,200 | 1,186 | 1,186 | 213,900 | 1,186 |
| 2024-12-13 | 1,177 | 1,202 | 1,175 | 1,199 | 375,800 | 1,199 |
| 2024-12-12 | 1,186 | 1,193 | 1,184 | 1,186 | 247,000 | 1,186 |
| 2024-12-11 | 1,188 | 1,200 | 1,184 | 1,184 | 246,000 | 1,184 |
| 2024-12-10 | 1,188 | 1,191 | 1,181 | 1,185 | 209,600 | 1,185 |
| 2024-12-09 | 1,180 | 1,190 | 1,180 | 1,186 | 290,400 | 1,186 |
| 2024-12-06 | 1,171 | 1,185 | 1,171 | 1,179 | 202,500 | 1,179 |
| 2024-12-05 | 1,175 | 1,177 | 1,166 | 1,170 | 264,100 | 1,170 |
| 2024-12-04 | 1,183 | 1,184 | 1,169 | 1,174 | 277,800 | 1,174 |
| 2024-12-03 | 1,179 | 1,203 | 1,179 | 1,185 | 369,100 | 1,185 |
| 2024-12-02 | 1,179 | 1,184 | 1,172 | 1,176 | 287,900 | 1,176 |
| 2024-11-29 | 1,171 | 1,178 | 1,165 | 1,175 | 197,500 | 1,175 |
| 2024-11-28 | 1,154 | 1,174 | 1,154 | 1,171 | 294,500 | 1,171 |
| 2024-11-27 | 1,151 | 1,159 | 1,144 | 1,154 | 233,600 | 1,154 |
| 2024-11-26 | 1,155 | 1,162 | 1,142 | 1,149 | 279,500 | 1,149 |
| 2024-11-25 | 1,158 | 1,164 | 1,152 | 1,152 | 261,900 | 1,152 |
| 2024-11-22 | 1,157 | 1,167 | 1,151 | 1,153 | 173,100 | 1,153 |
| 2024-11-21 | 1,152 | 1,158 | 1,148 | 1,154 | 206,900 | 1,154 |
| 2024-11-20 | 1,160 | 1,167 | 1,146 | 1,149 | 230,200 | 1,149 |
| 2024-11-19 | 1,171 | 1,178 | 1,161 | 1,161 | 155,600 | 1,161 |
| 2024-11-18 | 1,167 | 1,178 | 1,163 | 1,164 | 193,600 | 1,164 |
| 2024-11-15 | 1,166 | 1,173 | 1,161 | 1,172 | 204,700 | 1,172 |
| 2024-11-14 | 1,190 | 1,191 | 1,167 | 1,168 | 255,200 | 1,168 |
| 2024-11-13 | 1,177 | 1,194 | 1,177 | 1,189 | 224,100 | 1,189 |
| 2024-11-12 | 1,179 | 1,186 | 1,169 | 1,178 | 259,500 | 1,178 |
| 2024-11-11 | 1,196 | 1,199 | 1,181 | 1,183 | 290,100 | 1,183 |
| 2024-11-08 | 1,227 | 1,234 | 1,200 | 1,200 | 328,700 | 1,200 |
| 2024-11-07 | 1,218 | 1,223 | 1,209 | 1,222 | 258,100 | 1,222 |
| 2024-11-06 | 1,209 | 1,226 | 1,207 | 1,211 | 325,500 | 1,211 |
| 2024-11-05 | 1,211 | 1,212 | 1,198 | 1,204 | 319,700 | 1,204 |
| 2024-11-01 | 1,205 | 1,222 | 1,199 | 1,211 | 404,800 | 1,211 |
| 2024-10-31 | 1,213 | 1,219 | 1,199 | 1,217 | 483,600 | 1,217 |
| 2024-10-30 | 1,207 | 1,222 | 1,201 | 1,209 | 1,785,500 | 1,209 |
| 2024-10-29 | 1,207 | 1,210 | 1,202 | 1,204 | 359,600 | 1,204 |
| 2024-10-28 | 1,187 | 1,213 | 1,185 | 1,204 | 693,200 | 1,204 |
| 2024-10-25 | 1,174 | 1,187 | 1,170 | 1,187 | 433,000 | 1,187 |
| 2024-10-24 | 1,170 | 1,179 | 1,165 | 1,173 | 290,200 | 1,173 |
| 2024-10-23 | 1,186 | 1,191 | 1,175 | 1,175 | 319,800 | 1,175 |
| 2024-10-22 | 1,185 | 1,190 | 1,176 | 1,186 | 486,500 | 1,186 |
| 2024-10-21 | 1,154 | 1,198 | 1,152 | 1,186 | 906,800 | 1,186 |
| 2024-10-18 | 1,145 | 1,151 | 1,136 | 1,150 | 389,100 | 1,150 |
| 2024-10-17 | 1,166 | 1,168 | 1,144 | 1,152 | 388,600 | 1,152 |
| 2024-10-16 | 1,168 | 1,172 | 1,157 | 1,159 | 488,000 | 1,159 |
| 2024-10-15 | 1,136 | 1,179 | 1,134 | 1,166 | 1,026,900 | 1,166 |
| 2024-10-11 | 1,130 | 1,149 | 1,124 | 1,128 | 776,700 | 1,128 |
| 2024-10-10 | 1,130 | 1,131 | 1,118 | 1,124 | 385,800 | 1,124 |
| 2024-10-09 | 1,119 | 1,132 | 1,113 | 1,130 | 439,600 | 1,130 |
| 2024-10-08 | 1,118 | 1,124 | 1,106 | 1,108 | 354,000 | 1,108 |
| 2024-10-07 | 1,130 | 1,131 | 1,121 | 1,126 | 308,100 | 1,126 |
| 2024-10-04 | 1,120 | 1,131 | 1,119 | 1,127 | 290,600 | 1,127 |
| 2024-10-03 | 1,118 | 1,119 | 1,098 | 1,117 | 339,700 | 1,117 |
| 2024-10-02 | 1,133 | 1,135 | 1,104 | 1,106 | 361,600 | 1,106 |
| 2024-10-01 | 1,128 | 1,133 | 1,119 | 1,132 | 298,400 | 1,132 |
| 2024-09-30 | 1,113 | 1,139 | 1,111 | 1,128 | 599,300 | 1,128 |
| 2024-09-27 | 1,116 | 1,133 | 1,115 | 1,133 | 768,300 | 1,133 |
| 2024-09-26 | 1,111 | 1,114 | 1,101 | 1,114 | 667,800 | 1,114 |
| 2024-09-25 | 1,094 | 1,117 | 1,093 | 1,111 | 568,700 | 1,111 |
| 2024-09-24 | 1,096 | 1,102 | 1,088 | 1,097 | 611,400 | 1,097 |
| 2024-09-20 | 1,083 | 1,098 | 1,078 | 1,098 | 864,500 | 1,098 |
| 2024-09-19 | 1,069 | 1,085 | 1,066 | 1,082 | 817,500 | 1,082 |
| 2024-09-18 | 1,060 | 1,071 | 1,057 | 1,071 | 557,200 | 1,071 |
| 2024-09-17 | 1,050 | 1,066 | 1,050 | 1,063 | 413,600 | 1,063 |
| 2024-09-13 | 1,054 | 1,057 | 1,044 | 1,047 | 309,100 | 1,047 |
| 2024-09-12 | 1,049 | 1,054 | 1,042 | 1,054 | 374,900 | 1,054 |
| 2024-09-11 | 1,053 | 1,053 | 1,034 | 1,038 | 444,700 | 1,038 |
| 2024-09-10 | 1,040 | 1,068 | 1,037 | 1,053 | 877,800 | 1,053 |
| 2024-09-09 | 1,018 | 1,037 | 1,017 | 1,025 | 441,100 | 1,025 |
| 2024-09-06 | 1,030 | 1,030 | 1,019 | 1,025 | 324,800 | 1,025 |
| 2024-09-05 | 1,034 | 1,040 | 1,018 | 1,022 | 473,100 | 1,022 |
| 2024-09-04 | 1,044 | 1,056 | 1,031 | 1,034 | 654,800 | 1,034 |
| 2024-09-03 | 1,049 | 1,056 | 1,044 | 1,056 | 360,100 | 1,056 |
| 2024-09-02 | 1,051 | 1,055 | 1,043 | 1,049 | 493,900 | 1,049 |
| 2024-08-30 | 1,054 | 1,062 | 1,046 | 1,052 | 718,000 | 1,052 |
| 2024-08-29 | 1,055 | 1,056 | 1,034 | 1,052 | 3,681,200 | 1,052 |
| 2024-08-28 | 1,047 | 1,077 | 1,043 | 1,060 | 5,068,200 | 1,060 |
| 2024-08-27 | 1,078 | 1,084 | 1,076 | 1,077 | 1,233,200 | 1,077 |
| 2024-08-26 | 1,082 | 1,084 | 1,074 | 1,077 | 853,900 | 1,077 |
| 2024-08-23 | 1,083 | 1,087 | 1,077 | 1,080 | 589,700 | 1,080 |
| 2024-08-22 | 1,080 | 1,089 | 1,074 | 1,078 | 676,200 | 1,078 |
| 2024-08-21 | 1,085 | 1,088 | 1,078 | 1,084 | 524,700 | 1,084 |
| 2024-08-20 | 1,066 | 1,089 | 1,065 | 1,087 | 660,800 | 1,087 |
| 2024-08-19 | 1,072 | 1,074 | 1,060 | 1,066 | 855,800 | 1,066 |
| 2024-08-16 | 1,086 | 1,086 | 1,068 | 1,071 | 1,046,600 | 1,071 |
| 2024-08-15 | 1,089 | 1,093 | 1,067 | 1,071 | 758,700 | 1,071 |
| 2024-08-14 | 1,083 | 1,086 | 1,070 | 1,086 | 563,500 | 1,086 |
| 2024-08-13 | 1,085 | 1,086 | 1,071 | 1,083 | 623,500 | 1,083 |
| 2024-08-09 | 1,080 | 1,083 | 1,063 | 1,078 | 787,700 | 1,078 |
| 2024-08-08 | 1,057 | 1,082 | 1,056 | 1,072 | 1,137,200 | 1,072 |
| 2024-08-07 | 1,063 | 1,073 | 1,045 | 1,060 | 1,362,400 | 1,060 |
| 2024-08-06 | 1,039 | 1,075 | 1,037 | 1,063 | 1,891,500 | 1,063 |
| 2024-08-05 | 1,000 | 1,033 | 973 | 982 | 2,213,100 | 982 |
| 2024-08-02 | 1,042 | 1,045 | 1,027 | 1,027 | 1,444,600 | 1,027 |
| 2024-08-01 | 1,066 | 1,066 | 1,054 | 1,062 | 780,900 | 1,062 |
| 2024-07-31 | 1,057 | 1,075 | 1,052 | 1,075 | 723,800 | 1,075 |
| 2024-07-30 | 1,075 | 1,075 | 1,055 | 1,062 | 808,100 | 1,062 |
| 2024-07-29 | 1,050 | 1,060 | 1,043 | 1,056 | 676,200 | 1,056 |
| 2024-07-26 | 1,043 | 1,045 | 1,030 | 1,041 | 616,200 | 1,041 |
| 2024-07-25 | 1,040 | 1,045 | 1,036 | 1,037 | 792,100 | 1,037 |
| 2024-07-24 | 1,051 | 1,055 | 1,040 | 1,046 | 537,100 | 1,046 |
| 2024-07-23 | 1,037 | 1,056 | 1,037 | 1,050 | 419,200 | 1,050 |
| 2024-07-22 | 1,051 | 1,053 | 1,035 | 1,037 | 998,900 | 1,037 |
| 2024-07-19 | 1,065 | 1,065 | 1,054 | 1,054 | 598,400 | 1,054 |
| 2024-07-18 | 1,067 | 1,080 | 1,056 | 1,056 | 856,200 | 1,056 |
| 2024-07-17 | 1,076 | 1,079 | 1,066 | 1,071 | 783,700 | 1,071 |
| 2024-07-16 | 1,092 | 1,106 | 1,071 | 1,075 | 1,495,400 | 1,075 |
| 2024-07-12 | 1,098 | 1,119 | 1,095 | 1,110 | 817,900 | 1,110 |
| 2024-07-11 | 1,099 | 1,099 | 1,088 | 1,090 | 536,700 | 1,090 |
| 2024-07-10 | 1,098 | 1,098 | 1,088 | 1,093 | 649,300 | 1,093 |
| 2024-07-09 | 1,088 | 1,097 | 1,085 | 1,095 | 531,700 | 1,095 |
| 2024-07-08 | 1,111 | 1,113 | 1,090 | 1,090 | 901,500 | 1,090 |
| 2024-07-05 | 1,120 | 1,125 | 1,112 | 1,116 | 533,500 | 1,116 |
| 2024-07-04 | 1,105 | 1,121 | 1,105 | 1,120 | 578,400 | 1,120 |
| 2024-07-03 | 1,109 | 1,112 | 1,103 | 1,107 | 493,100 | 1,107 |
| 2024-07-02 | 1,101 | 1,108 | 1,098 | 1,103 | 506,600 | 1,103 |
| 2024-07-01 | 1,103 | 1,106 | 1,100 | 1,101 | 452,000 | 1,101 |
| 2024-06-28 | 1,114 | 1,116 | 1,095 | 1,100 | 663,100 | 1,100 |
| 2024-06-27 | 1,105 | 1,118 | 1,101 | 1,118 | 485,000 | 1,118 |
| 2024-06-26 | 1,110 | 1,112 | 1,099 | 1,105 | 418,200 | 1,105 |
| 2024-06-25 | 1,104 | 1,114 | 1,102 | 1,105 | 278,700 | 1,105 |
| 2024-06-24 | 1,102 | 1,105 | 1,097 | 1,102 | 295,900 | 1,102 |
| 2024-06-21 | 1,100 | 1,106 | 1,098 | 1,100 | 487,700 | 1,100 |
| 2024-06-20 | 1,112 | 1,115 | 1,097 | 1,100 | 290,800 | 1,100 |
| 2024-06-19 | 1,112 | 1,115 | 1,100 | 1,111 | 311,100 | 1,111 |
| 2024-06-18 | 1,116 | 1,121 | 1,114 | 1,116 | 215,100 | 1,116 |
| 2024-06-17 | 1,121 | 1,123 | 1,104 | 1,118 | 446,700 | 1,118 |
| 2024-06-14 | 1,100 | 1,124 | 1,099 | 1,124 | 699,200 | 1,124 |
| 2024-06-13 | 1,111 | 1,115 | 1,103 | 1,106 | 357,000 | 1,106 |
| 2024-06-12 | 1,130 | 1,131 | 1,118 | 1,118 | 278,400 | 1,118 |
| 2024-06-11 | 1,126 | 1,140 | 1,125 | 1,133 | 470,900 | 1,133 |
| 2024-06-10 | 1,107 | 1,123 | 1,107 | 1,123 | 501,300 | 1,123 |
| 2024-06-07 | 1,102 | 1,111 | 1,098 | 1,107 | 293,500 | 1,107 |
| 2024-06-06 | 1,115 | 1,115 | 1,098 | 1,108 | 333,200 | 1,108 |
| 2024-06-05 | 1,112 | 1,115 | 1,104 | 1,113 | 367,400 | 1,113 |
| 2024-06-04 | 1,097 | 1,112 | 1,092 | 1,112 | 472,300 | 1,112 |
| 2024-06-03 | 1,090 | 1,097 | 1,087 | 1,093 | 321,300 | 1,093 |
| 2024-05-31 | 1,065 | 1,088 | 1,062 | 1,086 | 552,600 | 1,086 |
| 2024-05-30 | 1,039 | 1,062 | 1,038 | 1,057 | 389,400 | 1,057 |
| 2024-05-29 | 1,085 | 1,086 | 1,038 | 1,041 | 831,600 | 1,041 |
| 2024-05-28 | 1,114 | 1,114 | 1,090 | 1,091 | 358,000 | 1,091 |
| 2024-05-27 | 1,096 | 1,107 | 1,094 | 1,107 | 502,900 | 1,107 |
| 2024-05-24 | 1,082 | 1,097 | 1,081 | 1,093 | 261,900 | 1,093 |
| 2024-05-23 | 1,080 | 1,093 | 1,079 | 1,092 | 207,100 | 1,092 |
| 2024-05-22 | 1,090 | 1,091 | 1,078 | 1,079 | 337,000 | 1,079 |
| 2024-05-21 | 1,092 | 1,097 | 1,086 | 1,090 | 334,300 | 1,090 |
| 2024-05-20 | 1,087 | 1,093 | 1,082 | 1,090 | 318,300 | 1,090 |
| 2024-05-17 | 1,075 | 1,091 | 1,072 | 1,086 | 252,100 | 1,086 |
| 2024-05-16 | 1,077 | 1,084 | 1,072 | 1,080 | 219,800 | 1,080 |
| 2024-05-15 | 1,090 | 1,090 | 1,073 | 1,073 | 260,100 | 1,073 |
| 2024-05-14 | 1,090 | 1,093 | 1,086 | 1,090 | 267,300 | 1,090 |
| 2024-05-13 | 1,079 | 1,092 | 1,077 | 1,092 | 327,500 | 1,092 |
| 2024-05-10 | 1,078 | 1,083 | 1,075 | 1,082 | 235,600 | 1,082 |
| 2024-05-09 | 1,072 | 1,081 | 1,067 | 1,071 | 224,500 | 1,071 |
| 2024-05-08 | 1,067 | 1,073 | 1,061 | 1,066 | 259,100 | 1,066 |
| 2024-05-07 | 1,075 | 1,079 | 1,065 | 1,065 | 375,800 | 1,065 |
| 2024-05-02 | 1,090 | 1,090 | 1,076 | 1,081 | 199,100 | 1,081 |
| 2024-05-01 | 1,086 | 1,092 | 1,081 | 1,090 | 259,500 | 1,090 |
| 2024-04-30 | 1,090 | 1,091 | 1,082 | 1,088 | 243,000 | 1,088 |
| 2024-04-26 | 1,078 | 1,092 | 1,069 | 1,091 | 454,700 | 1,091 |
| 2024-04-25 | 1,087 | 1,091 | 1,079 | 1,088 | 315,500 | 1,088 |
| 2024-04-24 | 1,085 | 1,088 | 1,080 | 1,085 | 284,500 | 1,085 |
| 2024-04-23 | 1,089 | 1,092 | 1,079 | 1,083 | 205,700 | 1,083 |
| 2024-04-22 | 1,075 | 1,089 | 1,073 | 1,085 | 382,500 | 1,085 |
| 2024-04-19 | 1,092 | 1,092 | 1,057 | 1,059 | 438,800 | 1,059 |
| 2024-04-18 | 1,068 | 1,092 | 1,068 | 1,092 | 476,700 | 1,092 |
| 2024-04-17 | 1,092 | 1,094 | 1,064 | 1,064 | 381,200 | 1,064 |
| 2024-04-16 | 1,091 | 1,099 | 1,077 | 1,096 | 698,300 | 1,096 |
| 2024-04-15 | 1,072 | 1,097 | 1,057 | 1,097 | 2,060,900 | 1,097 |
| 2024-04-12 | 1,060 | 1,063 | 1,022 | 1,045 | 992,200 | 1,045 |
| 2024-04-11 | 1,052 | 1,058 | 1,047 | 1,056 | 302,300 | 1,056 |
| 2024-04-10 | 1,066 | 1,070 | 1,057 | 1,058 | 286,500 | 1,058 |
| 2024-04-09 | 1,062 | 1,066 | 1,055 | 1,062 | 297,000 | 1,062 |
| 2024-04-08 | 1,057 | 1,062 | 1,052 | 1,058 | 372,400 | 1,058 |
| 2024-04-05 | 1,040 | 1,059 | 1,040 | 1,053 | 423,900 | 1,053 |
| 2024-04-04 | 1,039 | 1,049 | 1,034 | 1,046 | 362,000 | 1,046 |
| 2024-04-03 | 1,028 | 1,037 | 1,023 | 1,033 | 354,900 | 1,033 |
| 2024-04-02 | 1,049 | 1,049 | 1,028 | 1,030 | 348,500 | 1,030 |
| 2024-04-01 | 1,050 | 1,052 | 1,042 | 1,048 | 328,100 | 1,048 |
| 2024-03-29 | 1,031 | 1,052 | 1,031 | 1,050 | 280,300 | 1,050 |
| 2024-03-28 | 1,038 | 1,042 | 1,027 | 1,031 | 376,100 | 1,031 |
| 2024-03-27 | 1,046 | 1,049 | 1,038 | 1,042 | 466,900 | 1,042 |
| 2024-03-26 | 1,047 | 1,049 | 1,036 | 1,040 | 436,000 | 1,040 |
| 2024-03-25 | 1,052 | 1,059 | 1,049 | 1,049 | 316,600 | 1,049 |
| 2024-03-22 | 1,051 | 1,055 | 1,045 | 1,052 | 240,900 | 1,052 |
| 2024-03-21 | 1,072 | 1,075 | 1,045 | 1,047 | 618,500 | 1,047 |
| 2024-03-19 | 1,054 | 1,066 | 1,049 | 1,066 | 537,200 | 1,066 |
| 2024-03-18 | 1,055 | 1,056 | 1,042 | 1,052 | 455,700 | 1,052 |
| 2024-03-15 | 1,040 | 1,050 | 1,033 | 1,050 | 430,900 | 1,050 |
| 2024-03-14 | 1,012 | 1,040 | 1,012 | 1,036 | 408,200 | 1,036 |
| 2024-03-13 | 1,021 | 1,024 | 1,011 | 1,014 | 341,500 | 1,014 |
| 2024-03-12 | 1,006 | 1,021 | 998 | 1,021 | 528,800 | 1,021 |
| 2024-03-11 | 1,012 | 1,018 | 1,001 | 1,010 | 421,700 | 1,010 |
| 2024-03-08 | 1,008 | 1,019 | 999 | 1,018 | 708,400 | 1,018 |
| 2024-03-07 | 1,020 | 1,027 | 1,015 | 1,016 | 451,900 | 1,016 |
| 2024-03-06 | 1,016 | 1,031 | 1,016 | 1,022 | 432,400 | 1,022 |
| 2024-03-05 | 1,033 | 1,033 | 1,011 | 1,022 | 476,100 | 1,022 |
| 2024-03-04 | 1,028 | 1,037 | 1,024 | 1,034 | 673,100 | 1,034 |
| 2024-03-01 | 1,038 | 1,040 | 1,019 | 1,032 | 968,700 | 1,032 |
| 2024-02-29 | 1,064 | 1,072 | 1,043 | 1,049 | 1,048,500 | 1,049 |
| 2024-02-28 | 1,063 | 1,064 | 1,050 | 1,060 | 3,359,400 | 1,060 |
| 2024-02-27 | 1,087 | 1,087 | 1,067 | 1,076 | 3,860,300 | 1,076 |
| 2024-02-26 | 1,089 | 1,092 | 1,075 | 1,079 | 2,037,500 | 1,079 |
| 2024-02-22 | 1,087 | 1,090 | 1,082 | 1,084 | 1,005,600 | 1,084 |
| 2024-02-21 | 1,089 | 1,089 | 1,071 | 1,081 | 1,481,400 | 1,081 |
| 2024-02-20 | 1,098 | 1,098 | 1,077 | 1,084 | 877,300 | 1,084 |
| 2024-02-19 | 1,078 | 1,095 | 1,076 | 1,095 | 926,800 | 1,095 |
| 2024-02-16 | 1,061 | 1,083 | 1,058 | 1,081 | 911,900 | 1,081 |
| 2024-02-15 | 1,065 | 1,067 | 1,050 | 1,056 | 1,019,200 | 1,056 |
| 2024-02-14 | 1,073 | 1,077 | 1,059 | 1,066 | 1,084,500 | 1,066 |
| 2024-02-13 | 1,083 | 1,086 | 1,066 | 1,074 | 1,488,200 | 1,074 |
| 2024-02-09 | 1,082 | 1,094 | 1,074 | 1,081 | 917,200 | 1,081 |
| 2024-02-08 | 1,088 | 1,089 | 1,075 | 1,082 | 1,129,400 | 1,082 |
| 2024-02-07 | 1,081 | 1,093 | 1,076 | 1,092 | 785,900 | 1,092 |
| 2024-02-06 | 1,096 | 1,102 | 1,083 | 1,085 | 1,571,300 | 1,085 |
| 2024-02-05 | 1,111 | 1,113 | 1,094 | 1,100 | 1,875,300 | 1,100 |
| 2024-02-02 | 1,111 | 1,120 | 1,101 | 1,116 | 905,400 | 1,116 |
| 2024-02-01 | 1,113 | 1,113 | 1,102 | 1,111 | 896,500 | 1,111 |
| 2024-01-31 | 1,104 | 1,110 | 1,102 | 1,110 | 773,000 | 1,110 |
| 2024-01-30 | 1,119 | 1,123 | 1,104 | 1,106 | 803,500 | 1,106 |
| 2024-01-29 | 1,103 | 1,119 | 1,103 | 1,118 | 800,700 | 1,118 |
| 2024-01-26 | 1,100 | 1,108 | 1,097 | 1,098 | 645,400 | 1,098 |
| 2024-01-25 | 1,100 | 1,108 | 1,092 | 1,099 | 721,600 | 1,099 |
| 2024-01-24 | 1,125 | 1,132 | 1,103 | 1,104 | 722,000 | 1,104 |
| 2024-01-23 | 1,124 | 1,129 | 1,117 | 1,120 | 680,700 | 1,120 |
| 2024-01-22 | 1,129 | 1,129 | 1,119 | 1,127 | 588,300 | 1,127 |
| 2024-01-19 | 1,148 | 1,151 | 1,118 | 1,119 | 759,700 | 1,119 |
| 2024-01-18 | 1,136 | 1,141 | 1,134 | 1,137 | 592,600 | 1,137 |
| 2024-01-17 | 1,120 | 1,150 | 1,118 | 1,138 | 771,700 | 1,138 |
| 2024-01-16 | 1,150 | 1,152 | 1,123 | 1,124 | 916,600 | 1,124 |
| 2024-01-15 | 1,140 | 1,170 | 1,140 | 1,154 | 934,200 | 1,154 |
| 2024-01-12 | 1,160 | 1,160 | 1,141 | 1,147 | 743,800 | 1,147 |
| 2024-01-11 | 1,168 | 1,168 | 1,145 | 1,150 | 836,000 | 1,150 |
| 2024-01-10 | 1,160 | 1,163 | 1,153 | 1,157 | 572,200 | 1,157 |
| 2024-01-09 | 1,145 | 1,158 | 1,137 | 1,158 | 786,900 | 1,158 |
| 2024-01-05 | 1,120 | 1,134 | 1,113 | 1,134 | 574,600 | 1,134 |
| 2024-01-04 | 1,092 | 1,116 | 1,078 | 1,113 | 829,200 | 1,113 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株