3391 (株)ツルハホールディングス 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 | 8,350 | 8,775 | 8,337 | 8,725 | 603,300 | 8,725 |
| 2024-12-27 | 8,180 | 8,224 | 8,125 | 8,216 | 174,500 | 8,216 |
| 2024-12-26 | 8,018 | 8,195 | 8,018 | 8,090 | 221,200 | 8,090 |
| 2024-12-25 | 8,081 | 8,099 | 7,963 | 8,007 | 177,000 | 8,007 |
| 2024-12-24 | 8,100 | 8,117 | 8,041 | 8,046 | 137,600 | 8,046 |
| 2024-12-23 | 8,115 | 8,214 | 8,026 | 8,059 | 240,900 | 8,059 |
| 2024-12-20 | 8,250 | 8,303 | 8,018 | 8,018 | 323,400 | 8,018 |
| 2024-12-19 | 8,231 | 8,282 | 8,207 | 8,248 | 220,600 | 8,248 |
| 2024-12-18 | 8,344 | 8,344 | 8,211 | 8,257 | 178,300 | 8,257 |
| 2024-12-17 | 8,283 | 8,350 | 8,278 | 8,290 | 190,400 | 8,290 |
| 2024-12-16 | 8,303 | 8,338 | 8,244 | 8,283 | 141,400 | 8,283 |
| 2024-12-13 | 8,361 | 8,431 | 8,332 | 8,333 | 133,200 | 8,333 |
| 2024-12-12 | 8,491 | 8,491 | 8,400 | 8,410 | 127,200 | 8,410 |
| 2024-12-11 | 8,504 | 8,506 | 8,385 | 8,401 | 126,700 | 8,401 |
| 2024-12-10 | 8,533 | 8,548 | 8,401 | 8,420 | 140,100 | 8,420 |
| 2024-12-09 | 8,471 | 8,571 | 8,436 | 8,521 | 148,900 | 8,521 |
| 2024-12-06 | 8,400 | 8,455 | 8,399 | 8,455 | 94,900 | 8,455 |
| 2024-12-05 | 8,426 | 8,434 | 8,292 | 8,399 | 183,100 | 8,399 |
| 2024-12-04 | 8,348 | 8,475 | 8,330 | 8,419 | 226,300 | 8,419 |
| 2024-12-03 | 8,257 | 8,394 | 8,250 | 8,348 | 156,300 | 8,348 |
| 2024-12-02 | 8,291 | 8,320 | 8,231 | 8,248 | 131,100 | 8,248 |
| 2024-11-29 | 8,202 | 8,330 | 8,190 | 8,291 | 119,900 | 8,291 |
| 2024-11-28 | 8,151 | 8,353 | 8,150 | 8,271 | 174,600 | 8,271 |
| 2024-11-27 | 8,121 | 8,151 | 8,042 | 8,088 | 105,900 | 8,088 |
| 2024-11-26 | 8,086 | 8,136 | 8,041 | 8,136 | 109,000 | 8,136 |
| 2024-11-25 | 8,179 | 8,191 | 8,065 | 8,069 | 117,800 | 8,069 |
| 2024-11-22 | 8,002 | 8,105 | 7,990 | 8,100 | 129,500 | 8,100 |
| 2024-11-21 | 8,070 | 8,129 | 7,996 | 8,015 | 182,300 | 8,015 |
| 2024-11-20 | 8,275 | 8,313 | 8,071 | 8,078 | 148,100 | 8,078 |
| 2024-11-19 | 8,287 | 8,310 | 8,261 | 8,285 | 55,900 | 8,285 |
| 2024-11-18 | 8,295 | 8,441 | 8,253 | 8,260 | 112,100 | 8,260 |
| 2024-11-15 | 8,386 | 8,386 | 8,237 | 8,300 | 93,600 | 8,300 |
| 2024-11-14 | 8,411 | 8,500 | 8,370 | 8,374 | 106,600 | 8,374 |
| 2024-11-13 | 8,524 | 8,620 | 8,516 | 8,567 | 80,000 | 8,567 |
| 2024-11-12 | 8,501 | 8,566 | 8,490 | 8,517 | 75,900 | 8,517 |
| 2024-11-11 | 8,550 | 8,573 | 8,494 | 8,504 | 68,000 | 8,504 |
| 2024-11-08 | 8,649 | 8,653 | 8,558 | 8,573 | 84,900 | 8,573 |
| 2024-11-07 | 8,606 | 8,657 | 8,566 | 8,585 | 57,400 | 8,585 |
| 2024-11-06 | 8,588 | 8,655 | 8,538 | 8,581 | 73,900 | 8,581 |
| 2024-11-05 | 8,550 | 8,630 | 8,472 | 8,608 | 65,000 | 8,608 |
| 2024-11-01 | 8,500 | 8,550 | 8,466 | 8,471 | 106,400 | 8,471 |
| 2024-10-31 | 8,474 | 8,549 | 8,455 | 8,540 | 82,700 | 8,540 |
| 2024-10-30 | 8,538 | 8,544 | 8,455 | 8,474 | 178,300 | 8,474 |
| 2024-10-29 | 8,540 | 8,562 | 8,463 | 8,493 | 82,200 | 8,493 |
| 2024-10-28 | 8,452 | 8,593 | 8,410 | 8,541 | 98,600 | 8,541 |
| 2024-10-25 | 8,578 | 8,578 | 8,431 | 8,452 | 135,600 | 8,452 |
| 2024-10-24 | 8,600 | 8,614 | 8,520 | 8,541 | 103,000 | 8,541 |
| 2024-10-23 | 8,710 | 8,760 | 8,620 | 8,630 | 119,400 | 8,630 |
| 2024-10-22 | 8,765 | 8,799 | 8,706 | 8,747 | 82,800 | 8,747 |
| 2024-10-21 | 8,781 | 8,819 | 8,713 | 8,787 | 67,200 | 8,787 |
| 2024-10-18 | 8,898 | 8,930 | 8,786 | 8,791 | 76,300 | 8,791 |
| 2024-10-17 | 8,829 | 8,897 | 8,829 | 8,881 | 126,300 | 8,881 |
| 2024-10-16 | 8,830 | 8,939 | 8,790 | 8,790 | 164,900 | 8,790 |
| 2024-10-15 | 8,962 | 9,013 | 8,880 | 8,880 | 127,900 | 8,880 |
| 2024-10-11 | 9,003 | 9,006 | 8,881 | 8,890 | 139,600 | 8,890 |
| 2024-10-10 | 8,973 | 9,042 | 8,955 | 9,037 | 77,400 | 9,037 |
| 2024-10-09 | 8,949 | 9,058 | 8,934 | 9,030 | 140,800 | 9,030 |
| 2024-10-08 | 9,048 | 9,083 | 8,805 | 8,869 | 260,400 | 8,869 |
| 2024-10-07 | 9,284 | 9,300 | 9,176 | 9,220 | 164,600 | 9,220 |
| 2024-10-04 | 9,100 | 9,370 | 9,100 | 9,265 | 203,000 | 9,265 |
| 2024-10-03 | 9,022 | 9,080 | 8,995 | 9,062 | 139,800 | 9,062 |
| 2024-10-02 | 9,091 | 9,117 | 8,904 | 8,949 | 161,900 | 8,949 |
| 2024-10-01 | 9,160 | 9,184 | 9,080 | 9,111 | 130,500 | 9,111 |
| 2024-09-30 | 9,020 | 9,126 | 9,003 | 9,070 | 147,300 | 9,070 |
| 2024-09-27 | 9,250 | 9,276 | 9,127 | 9,162 | 161,200 | 9,162 |
| 2024-09-26 | 8,858 | 9,163 | 8,858 | 9,141 | 248,100 | 9,141 |
| 2024-09-25 | 8,659 | 8,910 | 8,552 | 8,835 | 223,200 | 8,835 |
| 2024-09-24 | 8,793 | 8,900 | 8,622 | 8,683 | 311,100 | 8,683 |
| 2024-09-20 | 8,657 | 8,757 | 8,640 | 8,711 | 201,400 | 8,711 |
| 2024-09-19 | 8,636 | 8,728 | 8,613 | 8,613 | 151,800 | 8,613 |
| 2024-09-18 | 8,540 | 8,664 | 8,532 | 8,633 | 141,900 | 8,633 |
| 2024-09-17 | 8,598 | 8,676 | 8,527 | 8,607 | 168,800 | 8,607 |
| 2024-09-13 | 8,610 | 8,640 | 8,505 | 8,514 | 137,100 | 8,514 |
| 2024-09-12 | 8,630 | 8,700 | 8,567 | 8,655 | 100,900 | 8,655 |
| 2024-09-11 | 8,840 | 8,840 | 8,547 | 8,551 | 172,300 | 8,551 |
| 2024-09-10 | 8,878 | 8,936 | 8,815 | 8,840 | 118,500 | 8,840 |
| 2024-09-09 | 8,852 | 8,899 | 8,766 | 8,804 | 101,300 | 8,804 |
| 2024-09-06 | 8,958 | 8,999 | 8,820 | 8,858 | 91,400 | 8,858 |
| 2024-09-05 | 8,869 | 8,920 | 8,830 | 8,883 | 92,400 | 8,883 |
| 2024-09-04 | 8,808 | 8,918 | 8,796 | 8,841 | 151,600 | 8,841 |
| 2024-09-03 | 8,735 | 8,923 | 8,731 | 8,923 | 107,500 | 8,923 |
| 2024-09-02 | 8,888 | 8,888 | 8,719 | 8,735 | 160,700 | 8,735 |
| 2024-08-30 | 8,859 | 8,897 | 8,788 | 8,838 | 79,700 | 8,838 |
| 2024-08-29 | 8,780 | 8,890 | 8,780 | 8,859 | 76,800 | 8,859 |
| 2024-08-28 | 8,888 | 8,930 | 8,745 | 8,796 | 83,800 | 8,796 |
| 2024-08-27 | 8,798 | 8,892 | 8,795 | 8,878 | 74,400 | 8,878 |
| 2024-08-26 | 8,747 | 8,798 | 8,716 | 8,758 | 71,200 | 8,758 |
| 2024-08-23 | 8,800 | 8,822 | 8,655 | 8,704 | 118,100 | 8,704 |
| 2024-08-22 | 8,692 | 8,792 | 8,671 | 8,775 | 79,700 | 8,775 |
| 2024-08-21 | 8,617 | 8,691 | 8,612 | 8,691 | 77,900 | 8,691 |
| 2024-08-20 | 8,628 | 8,708 | 8,619 | 8,643 | 103,100 | 8,643 |
| 2024-08-19 | 8,599 | 8,634 | 8,508 | 8,634 | 165,800 | 8,634 |
| 2024-08-16 | 8,621 | 8,690 | 8,511 | 8,675 | 190,700 | 8,675 |
| 2024-08-15 | 8,420 | 8,608 | 8,420 | 8,550 | 168,200 | 8,550 |
| 2024-08-14 | 8,384 | 8,546 | 8,375 | 8,474 | 235,900 | 8,474 |
| 2024-08-13 | 8,300 | 8,399 | 8,130 | 8,318 | 233,900 | 8,318 |
| 2024-08-09 | 8,411 | 8,460 | 8,299 | 8,402 | 171,400 | 8,402 |
| 2024-08-08 | 8,371 | 8,531 | 8,305 | 8,424 | 144,800 | 8,424 |
| 2024-08-07 | 8,289 | 8,592 | 8,260 | 8,349 | 222,300 | 8,349 |
| 2024-08-06 | 8,537 | 8,600 | 8,312 | 8,439 | 272,400 | 8,439 |
| 2024-08-05 | 8,700 | 8,736 | 8,103 | 8,103 | 357,800 | 8,103 |
| 2024-08-02 | 9,060 | 9,091 | 8,782 | 8,782 | 326,000 | 8,782 |
| 2024-08-01 | 9,279 | 9,279 | 9,065 | 9,145 | 160,800 | 9,145 |
| 2024-07-31 | 9,085 | 9,281 | 9,081 | 9,281 | 144,900 | 9,281 |
| 2024-07-30 | 9,100 | 9,147 | 9,050 | 9,091 | 108,500 | 9,091 |
| 2024-07-29 | 8,940 | 9,130 | 8,940 | 9,100 | 160,400 | 9,100 |
| 2024-07-26 | 9,063 | 9,069 | 8,929 | 8,935 | 116,000 | 8,935 |
| 2024-07-25 | 8,885 | 9,023 | 8,770 | 9,004 | 226,700 | 9,004 |
| 2024-07-24 | 9,080 | 9,107 | 8,885 | 8,885 | 203,400 | 8,885 |
| 2024-07-23 | 9,200 | 9,213 | 9,082 | 9,093 | 109,900 | 9,093 |
| 2024-07-22 | 9,086 | 9,221 | 9,086 | 9,185 | 193,100 | 9,185 |
| 2024-07-19 | 9,065 | 9,070 | 8,988 | 9,055 | 150,300 | 9,055 |
| 2024-07-18 | 9,015 | 9,128 | 9,010 | 9,065 | 179,300 | 9,065 |
| 2024-07-17 | 9,100 | 9,150 | 9,021 | 9,026 | 160,000 | 9,026 |
| 2024-07-16 | 9,203 | 9,203 | 9,075 | 9,075 | 156,000 | 9,075 |
| 2024-07-12 | 9,181 | 9,208 | 9,121 | 9,203 | 173,300 | 9,203 |
| 2024-07-11 | 9,023 | 9,130 | 9,006 | 9,120 | 186,900 | 9,120 |
| 2024-07-10 | 9,100 | 9,100 | 8,942 | 9,028 | 232,400 | 9,028 |
| 2024-07-09 | 9,071 | 9,133 | 8,976 | 9,133 | 312,900 | 9,133 |
| 2024-07-08 | 9,120 | 9,188 | 9,118 | 9,146 | 98,700 | 9,146 |
| 2024-07-05 | 9,171 | 9,171 | 9,045 | 9,077 | 132,600 | 9,077 |
| 2024-07-04 | 9,224 | 9,242 | 9,125 | 9,145 | 107,900 | 9,145 |
| 2024-07-03 | 9,300 | 9,307 | 9,155 | 9,208 | 191,300 | 9,208 |
| 2024-07-02 | 9,301 | 9,385 | 9,231 | 9,349 | 241,200 | 9,349 |
| 2024-07-01 | 9,160 | 9,267 | 9,160 | 9,245 | 178,300 | 9,245 |
| 2024-06-28 | 9,236 | 9,256 | 9,120 | 9,160 | 168,800 | 9,160 |
| 2024-06-27 | 9,338 | 9,374 | 9,215 | 9,237 | 200,800 | 9,237 |
| 2024-06-26 | 9,620 | 9,620 | 9,326 | 9,378 | 259,100 | 9,378 |
| 2024-06-25 | 9,364 | 9,633 | 9,357 | 9,620 | 308,000 | 9,620 |
| 2024-06-24 | 9,571 | 9,573 | 9,205 | 9,289 | 370,300 | 9,289 |
| 2024-06-21 | 9,069 | 9,222 | 9,040 | 9,040 | 427,100 | 9,040 |
| 2024-06-20 | 9,035 | 9,092 | 8,991 | 9,048 | 107,900 | 9,048 |
| 2024-06-19 | 9,079 | 9,112 | 8,929 | 9,112 | 130,500 | 9,112 |
| 2024-06-18 | 9,119 | 9,149 | 9,011 | 9,079 | 84,100 | 9,079 |
| 2024-06-17 | 9,095 | 9,095 | 8,999 | 9,049 | 146,100 | 9,049 |
| 2024-06-14 | 8,930 | 9,067 | 8,913 | 9,006 | 188,300 | 9,006 |
| 2024-06-13 | 9,032 | 9,053 | 8,968 | 8,976 | 107,500 | 8,976 |
| 2024-06-12 | 9,170 | 9,175 | 9,054 | 9,054 | 108,500 | 9,054 |
| 2024-06-11 | 9,300 | 9,323 | 9,101 | 9,101 | 87,900 | 9,101 |
| 2024-06-10 | 9,294 | 9,306 | 9,230 | 9,300 | 89,900 | 9,300 |
| 2024-06-07 | 9,237 | 9,257 | 9,176 | 9,244 | 77,300 | 9,244 |
| 2024-06-06 | 9,281 | 9,330 | 9,200 | 9,225 | 82,100 | 9,225 |
| 2024-06-05 | 9,443 | 9,450 | 9,314 | 9,335 | 63,500 | 9,335 |
| 2024-06-04 | 9,331 | 9,413 | 9,261 | 9,395 | 76,200 | 9,395 |
| 2024-06-03 | 9,444 | 9,444 | 9,337 | 9,368 | 93,100 | 9,368 |
| 2024-05-31 | 9,150 | 9,302 | 9,121 | 9,302 | 198,600 | 9,302 |
| 2024-05-30 | 9,038 | 9,145 | 9,017 | 9,134 | 112,100 | 9,134 |
| 2024-05-29 | 9,243 | 9,253 | 9,031 | 9,060 | 167,000 | 9,060 |
| 2024-05-28 | 9,283 | 9,330 | 9,253 | 9,272 | 91,100 | 9,272 |
| 2024-05-27 | 9,376 | 9,400 | 9,285 | 9,317 | 103,900 | 9,317 |
| 2024-05-24 | 9,397 | 9,427 | 9,372 | 9,408 | 87,400 | 9,408 |
| 2024-05-23 | 9,427 | 9,448 | 9,344 | 9,426 | 74,500 | 9,426 |
| 2024-05-22 | 9,448 | 9,474 | 9,393 | 9,426 | 111,100 | 9,426 |
| 2024-05-21 | 9,583 | 9,640 | 9,486 | 9,500 | 119,800 | 9,500 |
| 2024-05-20 | 9,600 | 9,666 | 9,540 | 9,564 | 138,100 | 9,564 |
| 2024-05-17 | 9,620 | 9,651 | 9,538 | 9,627 | 159,700 | 9,627 |
| 2024-05-16 | 9,693 | 9,700 | 9,472 | 9,590 | 203,800 | 9,590 |
| 2024-05-15 | 9,835 | 9,838 | 9,700 | 9,700 | 165,700 | 9,700 |
| 2024-05-14 | 9,840 | 9,860 | 9,715 | 9,763 | 418,700 | 9,763 |
| 2024-05-13 | 9,980 | 10,125 | 9,937 | 10,070 | 644,600 | 10,070 |
| 2024-05-10 | 9,900 | 9,977 | 9,877 | 9,977 | 443,400 | 9,977 |
| 2024-05-09 | 9,928 | 10,000 | 9,918 | 9,956 | 366,600 | 9,956 |
| 2024-05-08 | 10,000 | 10,150 | 9,950 | 9,950 | 204,700 | 9,950 |
| 2024-05-07 | 9,948 | 10,045 | 9,917 | 10,025 | 295,100 | 10,025 |
| 2024-05-02 | 9,887 | 9,916 | 9,845 | 9,896 | 120,200 | 9,896 |
| 2024-05-01 | 9,950 | 9,967 | 9,877 | 9,884 | 230,900 | 9,884 |
| 2024-04-30 | 9,960 | 10,035 | 9,890 | 9,967 | 146,700 | 9,967 |
| 2024-04-26 | 9,776 | 9,898 | 9,749 | 9,895 | 147,000 | 9,895 |
| 2024-04-25 | 9,835 | 9,909 | 9,790 | 9,810 | 114,000 | 9,810 |
| 2024-04-24 | 9,963 | 9,963 | 9,828 | 9,843 | 180,600 | 9,843 |
| 2024-04-23 | 9,985 | 10,000 | 9,898 | 9,912 | 132,900 | 9,912 |
| 2024-04-22 | 9,889 | 9,986 | 9,864 | 9,961 | 106,400 | 9,961 |
| 2024-04-19 | 10,020 | 10,020 | 9,714 | 9,752 | 262,600 | 9,752 |
| 2024-04-18 | 10,050 | 10,200 | 10,050 | 10,085 | 129,400 | 10,085 |
| 2024-04-17 | 10,220 | 10,260 | 10,090 | 10,100 | 108,200 | 10,100 |
| 2024-04-16 | 10,310 | 10,340 | 10,145 | 10,195 | 150,700 | 10,195 |
| 2024-04-15 | 10,440 | 10,500 | 10,345 | 10,360 | 76,500 | 10,360 |
| 2024-04-12 | 10,350 | 10,550 | 10,350 | 10,500 | 110,300 | 10,500 |
| 2024-04-11 | 10,400 | 10,445 | 10,285 | 10,425 | 99,400 | 10,425 |
| 2024-04-10 | 10,680 | 10,720 | 10,475 | 10,475 | 103,300 | 10,475 |
| 2024-04-09 | 10,800 | 10,800 | 10,610 | 10,625 | 82,900 | 10,625 |
| 2024-04-08 | 10,610 | 10,765 | 10,610 | 10,740 | 93,700 | 10,740 |
| 2024-04-05 | 10,580 | 10,635 | 10,525 | 10,635 | 72,200 | 10,635 |
| 2024-04-04 | 10,615 | 10,640 | 10,490 | 10,595 | 105,800 | 10,595 |
| 2024-04-03 | 10,650 | 10,720 | 10,590 | 10,615 | 135,900 | 10,615 |
| 2024-04-02 | 10,760 | 10,795 | 10,615 | 10,670 | 155,200 | 10,670 |
| 2024-04-01 | 10,815 | 10,865 | 10,760 | 10,760 | 142,900 | 10,760 |
| 2024-03-29 | 10,800 | 10,860 | 10,705 | 10,760 | 122,200 | 10,760 |
| 2024-03-28 | 10,900 | 10,955 | 10,775 | 10,795 | 100,600 | 10,795 |
| 2024-03-27 | 10,845 | 10,970 | 10,830 | 10,895 | 136,700 | 10,895 |
| 2024-03-26 | 10,925 | 10,975 | 10,760 | 10,790 | 148,900 | 10,790 |
| 2024-03-25 | 11,085 | 11,110 | 10,735 | 10,915 | 244,800 | 10,915 |
| 2024-03-22 | 11,000 | 11,270 | 10,900 | 11,105 | 361,500 | 11,105 |
| 2024-03-21 | 11,660 | 11,695 | 11,460 | 11,490 | 235,200 | 11,490 |
| 2024-03-19 | 11,565 | 11,695 | 11,525 | 11,635 | 142,000 | 11,635 |
| 2024-03-18 | 11,500 | 11,590 | 11,480 | 11,565 | 132,500 | 11,565 |
| 2024-03-15 | 11,435 | 11,490 | 11,280 | 11,420 | 153,200 | 11,420 |
| 2024-03-14 | 11,435 | 11,510 | 11,400 | 11,450 | 106,300 | 11,450 |
| 2024-03-13 | 11,575 | 11,615 | 11,410 | 11,410 | 103,800 | 11,410 |
| 2024-03-12 | 11,535 | 11,630 | 11,310 | 11,520 | 128,800 | 11,520 |
| 2024-03-11 | 11,400 | 11,490 | 11,265 | 11,480 | 142,800 | 11,480 |
| 2024-03-08 | 11,315 | 11,600 | 11,315 | 11,420 | 180,200 | 11,420 |
| 2024-03-07 | 11,590 | 11,670 | 11,455 | 11,465 | 215,400 | 11,465 |
| 2024-03-06 | 11,155 | 11,665 | 11,100 | 11,640 | 371,900 | 11,640 |
| 2024-03-05 | 10,940 | 11,240 | 10,840 | 11,240 | 397,600 | 11,240 |
| 2024-03-04 | 11,020 | 11,100 | 10,630 | 10,680 | 548,900 | 10,680 |
| 2024-03-01 | 11,300 | 11,340 | 11,100 | 11,105 | 308,300 | 11,105 |
| 2024-02-29 | 11,760 | 11,885 | 11,230 | 11,300 | 727,400 | 11,300 |
| 2024-02-28 | 12,000 | 12,045 | 11,780 | 11,780 | 243,000 | 11,780 |
| 2024-02-27 | 11,965 | 12,290 | 11,950 | 12,035 | 289,100 | 12,035 |
| 2024-02-26 | 11,520 | 12,520 | 11,445 | 12,165 | 1,376,400 | 12,165 |
| 2024-02-22 | 11,025 | 11,055 | 10,945 | 10,965 | 103,400 | 10,965 |
| 2024-02-21 | 11,045 | 11,085 | 10,980 | 11,025 | 64,100 | 11,025 |
| 2024-02-20 | 11,110 | 11,120 | 11,005 | 11,045 | 91,000 | 11,045 |
| 2024-02-19 | 10,790 | 11,040 | 10,750 | 10,980 | 152,800 | 10,980 |
| 2024-02-16 | 10,805 | 10,820 | 10,655 | 10,760 | 144,800 | 10,760 |
| 2024-02-15 | 10,825 | 10,825 | 10,660 | 10,725 | 159,100 | 10,725 |
| 2024-02-14 | 10,900 | 10,920 | 10,680 | 10,735 | 184,300 | 10,735 |
| 2024-02-13 | 11,040 | 11,050 | 10,850 | 10,895 | 132,300 | 10,895 |
| 2024-02-09 | 10,910 | 11,085 | 10,910 | 11,040 | 124,100 | 11,040 |
| 2024-02-08 | 10,950 | 11,075 | 10,915 | 10,975 | 151,500 | 10,975 |
| 2024-02-07 | 11,055 | 11,170 | 10,950 | 11,005 | 143,700 | 11,005 |
| 2024-02-06 | 10,910 | 11,135 | 10,775 | 11,040 | 250,200 | 11,040 |
| 2024-02-05 | 11,045 | 11,100 | 10,920 | 10,920 | 251,500 | 10,920 |
| 2024-02-02 | 11,450 | 11,485 | 10,985 | 10,985 | 479,500 | 10,985 |
| 2024-02-01 | 11,645 | 11,740 | 11,370 | 11,485 | 217,700 | 11,485 |
| 2024-01-31 | 11,455 | 11,705 | 11,360 | 11,700 | 376,900 | 11,700 |
| 2024-01-30 | 12,450 | 12,500 | 11,450 | 11,450 | 1,100,700 | 11,450 |
| 2024-01-29 | 12,505 | 12,600 | 12,455 | 12,570 | 154,400 | 12,570 |
| 2024-01-26 | 12,555 | 12,585 | 12,465 | 12,465 | 126,100 | 12,465 |
| 2024-01-25 | 12,755 | 12,785 | 12,575 | 12,635 | 129,800 | 12,635 |
| 2024-01-24 | 12,840 | 12,895 | 12,780 | 12,805 | 93,000 | 12,805 |
| 2024-01-23 | 12,800 | 12,985 | 12,785 | 12,930 | 129,200 | 12,930 |
| 2024-01-22 | 12,760 | 12,795 | 12,710 | 12,795 | 84,900 | 12,795 |
| 2024-01-19 | 12,770 | 12,885 | 12,715 | 12,755 | 115,300 | 12,755 |
| 2024-01-18 | 12,790 | 12,815 | 12,715 | 12,770 | 121,300 | 12,770 |
| 2024-01-17 | 12,810 | 13,000 | 12,810 | 12,850 | 134,800 | 12,850 |
| 2024-01-16 | 12,945 | 13,015 | 12,805 | 12,850 | 96,500 | 12,850 |
| 2024-01-15 | 12,820 | 13,015 | 12,820 | 12,945 | 113,500 | 12,945 |
| 2024-01-12 | 12,980 | 12,980 | 12,790 | 12,830 | 140,900 | 12,830 |
| 2024-01-11 | 12,975 | 13,005 | 12,705 | 12,935 | 210,700 | 12,935 |
| 2024-01-10 | 13,075 | 13,075 | 12,920 | 12,970 | 149,800 | 12,970 |
| 2024-01-09 | 13,060 | 13,195 | 13,000 | 13,145 | 147,200 | 13,145 |
| 2024-01-05 | 13,010 | 13,070 | 12,895 | 12,980 | 150,500 | 12,980 |
| 2024-01-04 | 12,855 | 13,075 | 12,665 | 13,075 | 153,300 | 13,075 |
分割・併合履歴 ： [2014-05-13]1株→2株