3393 スターティアホールディングス(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 | 2,279 | 2,305 | 2,264 | 2,269 | 47,600 | 2,269 |
| 2024-12-25 | 2,241 | 2,284 | 2,222 | 2,281 | 61,800 | 2,281 |
| 2024-12-24 | 2,268 | 2,268 | 2,202 | 2,225 | 48,400 | 2,225 |
| 2024-12-23 | 2,230 | 2,269 | 2,210 | 2,266 | 56,400 | 2,266 |
| 2024-12-20 | 2,206 | 2,223 | 2,201 | 2,206 | 32,100 | 2,206 |
| 2024-12-19 | 2,185 | 2,240 | 2,175 | 2,240 | 22,500 | 2,240 |
| 2024-12-18 | 2,209 | 2,214 | 2,182 | 2,201 | 24,200 | 2,201 |
| 2024-12-17 | 2,274 | 2,278 | 2,207 | 2,207 | 29,400 | 2,207 |
| 2024-12-16 | 2,232 | 2,258 | 2,210 | 2,249 | 43,900 | 2,249 |
| 2024-12-13 | 2,132 | 2,211 | 2,132 | 2,197 | 49,100 | 2,197 |
| 2024-12-12 | 2,142 | 2,177 | 2,142 | 2,158 | 29,400 | 2,158 |
| 2024-12-11 | 2,152 | 2,159 | 2,130 | 2,133 | 28,600 | 2,133 |
| 2024-12-10 | 2,167 | 2,180 | 2,133 | 2,152 | 27,600 | 2,152 |
| 2024-12-09 | 2,140 | 2,197 | 2,140 | 2,176 | 43,500 | 2,176 |
| 2024-12-06 | 2,148 | 2,156 | 2,122 | 2,122 | 21,900 | 2,122 |
| 2024-12-05 | 2,180 | 2,192 | 2,145 | 2,145 | 42,800 | 2,145 |
| 2024-12-04 | 2,216 | 2,221 | 2,160 | 2,160 | 43,600 | 2,160 |
| 2024-12-03 | 2,193 | 2,222 | 2,192 | 2,206 | 37,800 | 2,206 |
| 2024-12-02 | 2,192 | 2,214 | 2,181 | 2,181 | 19,800 | 2,181 |
| 2024-11-29 | 2,198 | 2,224 | 2,174 | 2,221 | 15,300 | 2,221 |
| 2024-11-28 | 2,181 | 2,210 | 2,177 | 2,182 | 23,500 | 2,182 |
| 2024-11-27 | 2,246 | 2,246 | 2,192 | 2,203 | 38,900 | 2,203 |
| 2024-11-26 | 2,234 | 2,255 | 2,220 | 2,246 | 22,300 | 2,246 |
| 2024-11-25 | 2,234 | 2,263 | 2,233 | 2,257 | 63,500 | 2,257 |
| 2024-11-22 | 2,247 | 2,256 | 2,220 | 2,254 | 57,200 | 2,254 |
| 2024-11-21 | 2,266 | 2,279 | 2,229 | 2,247 | 28,000 | 2,247 |
| 2024-11-20 | 2,247 | 2,275 | 2,240 | 2,258 | 30,400 | 2,258 |
| 2024-11-19 | 2,213 | 2,267 | 2,206 | 2,252 | 33,100 | 2,252 |
| 2024-11-18 | 2,248 | 2,277 | 2,222 | 2,222 | 40,900 | 2,222 |
| 2024-11-15 | 2,242 | 2,259 | 2,225 | 2,256 | 36,100 | 2,256 |
| 2024-11-14 | 2,250 | 2,297 | 2,240 | 2,257 | 70,900 | 2,257 |
| 2024-11-13 | 2,217 | 2,308 | 2,217 | 2,259 | 193,600 | 2,259 |
| 2024-11-12 | 2,216 | 2,219 | 2,125 | 2,188 | 157,400 | 2,188 |
| 2024-11-11 | 2,200 | 2,288 | 2,161 | 2,236 | 434,600 | 2,236 |
| 2024-11-08 | 1,960 | 1,989 | 1,951 | 1,967 | 166,500 | 1,967 |
| 2024-11-07 | 1,930 | 1,964 | 1,920 | 1,958 | 61,800 | 1,958 |
| 2024-11-06 | 1,932 | 1,952 | 1,905 | 1,925 | 63,000 | 1,925 |
| 2024-11-05 | 1,915 | 1,944 | 1,915 | 1,943 | 20,100 | 1,943 |
| 2024-11-01 | 1,935 | 1,936 | 1,912 | 1,912 | 37,000 | 1,912 |
| 2024-10-31 | 1,926 | 1,955 | 1,918 | 1,955 | 43,700 | 1,955 |
| 2024-10-30 | 1,930 | 1,930 | 1,905 | 1,926 | 52,800 | 1,926 |
| 2024-10-29 | 1,905 | 1,925 | 1,891 | 1,923 | 25,500 | 1,923 |
| 2024-10-28 | 1,855 | 1,910 | 1,855 | 1,910 | 29,500 | 1,910 |
| 2024-10-25 | 1,899 | 1,899 | 1,852 | 1,865 | 49,900 | 1,865 |
| 2024-10-24 | 1,855 | 1,898 | 1,844 | 1,890 | 46,400 | 1,890 |
| 2024-10-23 | 1,885 | 1,893 | 1,861 | 1,873 | 34,300 | 1,873 |
| 2024-10-22 | 1,930 | 1,933 | 1,877 | 1,884 | 66,200 | 1,884 |
| 2024-10-21 | 1,920 | 1,956 | 1,917 | 1,930 | 17,100 | 1,930 |
| 2024-10-18 | 1,922 | 1,932 | 1,908 | 1,912 | 35,000 | 1,912 |
| 2024-10-17 | 1,953 | 1,953 | 1,921 | 1,924 | 59,800 | 1,924 |
| 2024-10-16 | 1,961 | 1,993 | 1,950 | 1,955 | 28,300 | 1,955 |
| 2024-10-15 | 1,950 | 1,975 | 1,934 | 1,974 | 39,500 | 1,974 |
| 2024-10-11 | 1,941 | 1,950 | 1,931 | 1,937 | 27,100 | 1,937 |
| 2024-10-10 | 1,956 | 1,972 | 1,937 | 1,937 | 32,500 | 1,937 |
| 2024-10-09 | 1,952 | 1,970 | 1,936 | 1,944 | 25,000 | 1,944 |
| 2024-10-08 | 1,970 | 1,978 | 1,951 | 1,951 | 38,300 | 1,951 |
| 2024-10-07 | 1,985 | 1,985 | 1,965 | 1,980 | 28,900 | 1,980 |
| 2024-10-04 | 1,994 | 1,996 | 1,966 | 1,967 | 19,700 | 1,967 |
| 2024-10-03 | 2,013 | 2,016 | 1,985 | 1,985 | 25,600 | 1,985 |
| 2024-10-02 | 2,015 | 2,047 | 1,997 | 2,005 | 71,800 | 2,005 |
| 2024-10-01 | 1,980 | 2,045 | 1,974 | 2,025 | 54,100 | 2,025 |
| 2024-09-30 | 1,970 | 1,985 | 1,920 | 1,966 | 62,700 | 1,966 |
| 2024-09-27 | 1,960 | 2,026 | 1,960 | 1,993 | 48,100 | 1,993 |
| 2024-09-26 | 1,980 | 1,994 | 1,966 | 1,994 | 36,500 | 1,994 |
| 2024-09-25 | 2,020 | 2,020 | 1,967 | 1,968 | 52,000 | 1,968 |
| 2024-09-24 | 2,031 | 2,031 | 2,003 | 2,003 | 40,300 | 2,003 |
| 2024-09-20 | 2,017 | 2,031 | 2,017 | 2,018 | 20,900 | 2,018 |
| 2024-09-19 | 2,028 | 2,034 | 2,014 | 2,014 | 20,700 | 2,014 |
| 2024-09-18 | 2,000 | 2,040 | 1,994 | 2,016 | 33,900 | 2,016 |
| 2024-09-17 | 2,004 | 2,010 | 1,962 | 1,994 | 42,300 | 1,994 |
| 2024-09-13 | 1,988 | 2,024 | 1,981 | 2,010 | 44,400 | 2,010 |
| 2024-09-12 | 1,975 | 2,002 | 1,965 | 1,988 | 38,900 | 1,988 |
| 2024-09-11 | 1,998 | 1,998 | 1,922 | 1,940 | 87,700 | 1,940 |
| 2024-09-10 | 2,031 | 2,031 | 2,002 | 2,010 | 22,000 | 2,010 |
| 2024-09-09 | 1,980 | 2,070 | 1,960 | 2,031 | 58,200 | 2,031 |
| 2024-09-06 | 2,055 | 2,055 | 2,004 | 2,022 | 39,000 | 2,022 |
| 2024-09-05 | 2,001 | 2,095 | 2,000 | 2,055 | 60,900 | 2,055 |
| 2024-09-04 | 2,083 | 2,090 | 1,992 | 2,000 | 129,100 | 2,000 |
| 2024-09-03 | 2,110 | 2,192 | 2,092 | 2,153 | 52,800 | 2,153 |
| 2024-09-02 | 2,140 | 2,141 | 2,087 | 2,090 | 30,000 | 2,090 |
| 2024-08-30 | 2,130 | 2,171 | 2,122 | 2,134 | 28,900 | 2,134 |
| 2024-08-29 | 2,120 | 2,130 | 2,096 | 2,111 | 30,000 | 2,111 |
| 2024-08-28 | 2,132 | 2,134 | 2,105 | 2,120 | 18,800 | 2,120 |
| 2024-08-27 | 2,100 | 2,144 | 2,087 | 2,134 | 25,700 | 2,134 |
| 2024-08-26 | 2,080 | 2,106 | 2,075 | 2,106 | 31,600 | 2,106 |
| 2024-08-23 | 2,080 | 2,100 | 2,055 | 2,076 | 31,600 | 2,076 |
| 2024-08-22 | 2,020 | 2,079 | 2,002 | 2,078 | 67,700 | 2,078 |
| 2024-08-21 | 2,011 | 2,024 | 1,990 | 2,008 | 49,000 | 2,008 |
| 2024-08-20 | 2,019 | 2,038 | 1,996 | 2,024 | 59,000 | 2,024 |
| 2024-08-19 | 2,088 | 2,092 | 2,005 | 2,017 | 70,500 | 2,017 |
| 2024-08-16 | 2,050 | 2,100 | 2,028 | 2,089 | 82,700 | 2,089 |
| 2024-08-15 | 2,100 | 2,105 | 1,993 | 2,009 | 101,800 | 2,009 |
| 2024-08-14 | 2,127 | 2,132 | 2,082 | 2,093 | 56,900 | 2,093 |
| 2024-08-13 | 1,989 | 2,142 | 1,986 | 2,114 | 163,400 | 2,114 |
| 2024-08-09 | 1,981 | 2,024 | 1,905 | 1,949 | 89,200 | 1,949 |
| 2024-08-08 | 1,930 | 1,999 | 1,930 | 1,941 | 60,000 | 1,941 |
| 2024-08-07 | 1,938 | 2,024 | 1,891 | 1,965 | 129,900 | 1,965 |
| 2024-08-06 | 1,976 | 1,990 | 1,850 | 1,933 | 141,700 | 1,933 |
| 2024-08-05 | 1,901 | 1,939 | 1,668 | 1,817 | 292,900 | 1,817 |
| 2024-08-02 | 2,002 | 2,028 | 1,967 | 1,981 | 202,900 | 1,981 |
| 2024-08-01 | 2,144 | 2,144 | 2,051 | 2,083 | 104,800 | 2,083 |
| 2024-07-31 | 2,124 | 2,153 | 2,091 | 2,153 | 45,200 | 2,153 |
| 2024-07-30 | 2,140 | 2,148 | 2,118 | 2,127 | 76,500 | 2,127 |
| 2024-07-29 | 2,115 | 2,167 | 2,100 | 2,146 | 50,800 | 2,146 |
| 2024-07-26 | 2,150 | 2,154 | 2,091 | 2,093 | 54,300 | 2,093 |
| 2024-07-25 | 2,100 | 2,150 | 2,075 | 2,118 | 110,300 | 2,118 |
| 2024-07-24 | 2,188 | 2,196 | 2,130 | 2,139 | 47,400 | 2,139 |
| 2024-07-23 | 2,184 | 2,192 | 2,145 | 2,180 | 44,900 | 2,180 |
| 2024-07-22 | 2,188 | 2,200 | 2,167 | 2,183 | 32,200 | 2,183 |
| 2024-07-19 | 2,180 | 2,197 | 2,173 | 2,191 | 26,200 | 2,191 |
| 2024-07-18 | 2,200 | 2,222 | 2,180 | 2,180 | 36,900 | 2,180 |
| 2024-07-17 | 2,230 | 2,230 | 2,201 | 2,209 | 41,500 | 2,209 |
| 2024-07-16 | 2,162 | 2,224 | 2,162 | 2,213 | 77,700 | 2,213 |
| 2024-07-12 | 2,120 | 2,158 | 2,120 | 2,158 | 41,200 | 2,158 |
| 2024-07-11 | 2,149 | 2,149 | 2,114 | 2,129 | 45,100 | 2,129 |
| 2024-07-10 | 2,168 | 2,168 | 2,113 | 2,141 | 69,900 | 2,141 |
| 2024-07-09 | 2,168 | 2,204 | 2,141 | 2,154 | 83,200 | 2,154 |
| 2024-07-08 | 2,177 | 2,191 | 2,165 | 2,180 | 23,400 | 2,180 |
| 2024-07-05 | 2,188 | 2,208 | 2,161 | 2,170 | 60,500 | 2,170 |
| 2024-07-04 | 2,200 | 2,200 | 2,156 | 2,174 | 32,600 | 2,174 |
| 2024-07-03 | 2,143 | 2,199 | 2,138 | 2,186 | 75,200 | 2,186 |
| 2024-07-02 | 2,144 | 2,163 | 2,133 | 2,135 | 56,600 | 2,135 |
| 2024-07-01 | 2,215 | 2,219 | 2,148 | 2,148 | 79,700 | 2,148 |
| 2024-06-28 | 2,210 | 2,231 | 2,180 | 2,213 | 65,100 | 2,213 |
| 2024-06-27 | 2,220 | 2,255 | 2,195 | 2,195 | 128,600 | 2,195 |
| 2024-06-26 | 2,220 | 2,228 | 2,199 | 2,228 | 52,000 | 2,228 |
| 2024-06-25 | 2,224 | 2,246 | 2,210 | 2,220 | 74,000 | 2,220 |
| 2024-06-24 | 2,156 | 2,221 | 2,141 | 2,210 | 115,700 | 2,210 |
| 2024-06-21 | 2,222 | 2,239 | 2,184 | 2,184 | 89,500 | 2,184 |
| 2024-06-20 | 2,168 | 2,231 | 2,161 | 2,222 | 122,100 | 2,222 |
| 2024-06-19 | 2,163 | 2,246 | 2,158 | 2,172 | 207,600 | 2,172 |
| 2024-06-18 | 2,150 | 2,200 | 2,149 | 2,172 | 132,600 | 2,172 |
| 2024-06-17 | 2,160 | 2,165 | 2,091 | 2,103 | 120,000 | 2,103 |
| 2024-06-14 | 2,115 | 2,170 | 2,113 | 2,168 | 89,900 | 2,168 |
| 2024-06-13 | 2,091 | 2,156 | 2,066 | 2,121 | 127,300 | 2,121 |
| 2024-06-12 | 2,046 | 2,100 | 2,038 | 2,100 | 189,700 | 2,100 |
| 2024-06-11 | 2,046 | 2,054 | 2,011 | 2,022 | 236,700 | 2,022 |
| 2024-06-10 | 2,173 | 2,176 | 2,031 | 2,057 | 257,500 | 2,057 |
| 2024-06-07 | 2,033 | 2,170 | 2,030 | 2,165 | 216,000 | 2,165 |
| 2024-06-06 | 2,040 | 2,045 | 2,025 | 2,036 | 64,600 | 2,036 |
| 2024-06-05 | 2,050 | 2,058 | 2,021 | 2,034 | 96,800 | 2,034 |
| 2024-06-04 | 2,030 | 2,046 | 2,021 | 2,034 | 87,400 | 2,034 |
| 2024-06-03 | 2,089 | 2,089 | 2,023 | 2,034 | 147,000 | 2,034 |
| 2024-05-31 | 2,096 | 2,100 | 2,046 | 2,087 | 160,900 | 2,087 |
| 2024-05-30 | 2,035 | 2,090 | 2,035 | 2,077 | 147,700 | 2,077 |
| 2024-05-29 | 2,061 | 2,076 | 2,037 | 2,037 | 72,900 | 2,037 |
| 2024-05-28 | 2,022 | 2,067 | 2,016 | 2,062 | 154,500 | 2,062 |
| 2024-05-27 | 2,041 | 2,058 | 2,002 | 2,020 | 174,100 | 2,020 |
| 2024-05-24 | 2,050 | 2,094 | 2,028 | 2,046 | 208,400 | 2,046 |
| 2024-05-23 | 2,064 | 2,089 | 2,040 | 2,081 | 189,400 | 2,081 |
| 2024-05-22 | 2,048 | 2,113 | 2,037 | 2,064 | 318,800 | 2,064 |
| 2024-05-21 | 2,046 | 2,065 | 2,017 | 2,039 | 254,300 | 2,039 |
| 2024-05-20 | 2,054 | 2,083 | 2,009 | 2,046 | 370,900 | 2,046 |
| 2024-05-17 | 1,950 | 2,058 | 1,940 | 2,053 | 1,080,100 | 2,053 |
| 2024-05-16 | 1,831 | 1,993 | 1,821 | 1,980 | 2,262,900 | 1,980 |
| 2024-05-15 | 1,454 | 1,593 | 1,381 | 1,593 | 454,700 | 1,593 |
| 2024-05-14 | 1,460 | 1,460 | 1,440 | 1,454 | 22,200 | 1,454 |
| 2024-05-13 | 1,450 | 1,453 | 1,440 | 1,450 | 26,400 | 1,450 |
| 2024-05-10 | 1,469 | 1,473 | 1,436 | 1,440 | 54,000 | 1,440 |
| 2024-05-09 | 1,492 | 1,493 | 1,454 | 1,463 | 150,600 | 1,463 |
| 2024-05-08 | 1,470 | 1,509 | 1,469 | 1,482 | 49,200 | 1,482 |
| 2024-05-07 | 1,441 | 1,477 | 1,436 | 1,470 | 67,000 | 1,470 |
| 2024-05-02 | 1,428 | 1,430 | 1,412 | 1,429 | 25,100 | 1,429 |
| 2024-05-01 | 1,442 | 1,442 | 1,417 | 1,422 | 39,500 | 1,422 |
| 2024-04-30 | 1,415 | 1,463 | 1,414 | 1,459 | 59,000 | 1,459 |
| 2024-04-26 | 1,424 | 1,429 | 1,411 | 1,411 | 64,200 | 1,411 |
| 2024-04-25 | 1,434 | 1,460 | 1,418 | 1,419 | 42,500 | 1,419 |
| 2024-04-24 | 1,456 | 1,456 | 1,434 | 1,434 | 22,900 | 1,434 |
| 2024-04-23 | 1,435 | 1,456 | 1,422 | 1,452 | 35,300 | 1,452 |
| 2024-04-22 | 1,411 | 1,432 | 1,403 | 1,425 | 35,200 | 1,425 |
| 2024-04-19 | 1,439 | 1,441 | 1,377 | 1,395 | 82,700 | 1,395 |
| 2024-04-18 | 1,411 | 1,444 | 1,400 | 1,444 | 23,900 | 1,444 |
| 2024-04-17 | 1,417 | 1,425 | 1,400 | 1,400 | 37,900 | 1,400 |
| 2024-04-16 | 1,453 | 1,453 | 1,407 | 1,415 | 84,700 | 1,415 |
| 2024-04-15 | 1,450 | 1,458 | 1,436 | 1,449 | 36,900 | 1,449 |
| 2024-04-12 | 1,475 | 1,483 | 1,464 | 1,470 | 36,500 | 1,470 |
| 2024-04-11 | 1,432 | 1,470 | 1,430 | 1,461 | 50,600 | 1,461 |
| 2024-04-10 | 1,430 | 1,443 | 1,426 | 1,433 | 40,300 | 1,433 |
| 2024-04-09 | 1,408 | 1,425 | 1,398 | 1,422 | 26,700 | 1,422 |
| 2024-04-08 | 1,401 | 1,404 | 1,387 | 1,404 | 37,900 | 1,404 |
| 2024-04-05 | 1,391 | 1,426 | 1,377 | 1,387 | 77,100 | 1,387 |
| 2024-04-04 | 1,454 | 1,454 | 1,404 | 1,404 | 69,000 | 1,404 |
| 2024-04-03 | 1,453 | 1,461 | 1,432 | 1,437 | 54,500 | 1,437 |
| 2024-04-02 | 1,494 | 1,494 | 1,460 | 1,461 | 42,400 | 1,461 |
| 2024-04-01 | 1,561 | 1,561 | 1,491 | 1,494 | 55,200 | 1,494 |
| 2024-03-29 | 1,524 | 1,563 | 1,524 | 1,561 | 63,900 | 1,561 |
| 2024-03-28 | 1,546 | 1,560 | 1,530 | 1,530 | 76,700 | 1,530 |
| 2024-03-27 | 1,536 | 1,592 | 1,536 | 1,577 | 136,500 | 1,577 |
| 2024-03-26 | 1,522 | 1,536 | 1,514 | 1,534 | 45,600 | 1,534 |
| 2024-03-25 | 1,499 | 1,531 | 1,493 | 1,522 | 98,600 | 1,522 |
| 2024-03-22 | 1,507 | 1,515 | 1,481 | 1,493 | 67,900 | 1,493 |
| 2024-03-21 | 1,506 | 1,520 | 1,500 | 1,505 | 77,700 | 1,505 |
| 2024-03-19 | 1,456 | 1,486 | 1,447 | 1,482 | 57,900 | 1,482 |
| 2024-03-18 | 1,448 | 1,472 | 1,446 | 1,472 | 36,300 | 1,472 |
| 2024-03-15 | 1,463 | 1,471 | 1,446 | 1,446 | 53,700 | 1,446 |
| 2024-03-14 | 1,468 | 1,479 | 1,441 | 1,479 | 45,700 | 1,479 |
| 2024-03-13 | 1,483 | 1,483 | 1,443 | 1,468 | 65,700 | 1,468 |
| 2024-03-12 | 1,434 | 1,476 | 1,431 | 1,472 | 35,800 | 1,472 |
| 2024-03-11 | 1,480 | 1,488 | 1,434 | 1,456 | 92,100 | 1,456 |
| 2024-03-08 | 1,502 | 1,516 | 1,494 | 1,498 | 68,700 | 1,498 |
| 2024-03-07 | 1,532 | 1,538 | 1,500 | 1,518 | 63,100 | 1,518 |
| 2024-03-06 | 1,482 | 1,529 | 1,476 | 1,522 | 49,100 | 1,522 |
| 2024-03-05 | 1,473 | 1,497 | 1,453 | 1,494 | 50,800 | 1,494 |
| 2024-03-04 | 1,474 | 1,498 | 1,461 | 1,486 | 74,100 | 1,486 |
| 2024-03-01 | 1,505 | 1,516 | 1,472 | 1,475 | 60,400 | 1,475 |
| 2024-02-29 | 1,527 | 1,527 | 1,497 | 1,503 | 72,200 | 1,503 |
| 2024-02-28 | 1,535 | 1,551 | 1,525 | 1,533 | 64,600 | 1,533 |
| 2024-02-27 | 1,573 | 1,575 | 1,539 | 1,545 | 66,200 | 1,545 |
| 2024-02-26 | 1,546 | 1,592 | 1,538 | 1,561 | 83,700 | 1,561 |
| 2024-02-22 | 1,539 | 1,550 | 1,510 | 1,546 | 73,000 | 1,546 |
| 2024-02-21 | 1,567 | 1,573 | 1,525 | 1,533 | 70,800 | 1,533 |
| 2024-02-20 | 1,591 | 1,610 | 1,571 | 1,573 | 79,000 | 1,573 |
| 2024-02-19 | 1,592 | 1,607 | 1,580 | 1,586 | 85,200 | 1,586 |
| 2024-02-16 | 1,529 | 1,607 | 1,527 | 1,583 | 205,100 | 1,583 |
| 2024-02-15 | 1,455 | 1,540 | 1,455 | 1,508 | 131,200 | 1,508 |
| 2024-02-14 | 1,516 | 1,539 | 1,448 | 1,455 | 145,700 | 1,455 |
| 2024-02-13 | 1,500 | 1,549 | 1,446 | 1,535 | 476,200 | 1,535 |
| 2024-02-09 | 1,570 | 1,612 | 1,557 | 1,559 | 192,100 | 1,559 |
| 2024-02-08 | 1,584 | 1,594 | 1,555 | 1,570 | 140,100 | 1,570 |
| 2024-02-07 | 1,554 | 1,590 | 1,546 | 1,579 | 169,100 | 1,579 |
| 2024-02-06 | 1,507 | 1,550 | 1,497 | 1,544 | 135,300 | 1,544 |
| 2024-02-05 | 1,496 | 1,502 | 1,480 | 1,497 | 78,000 | 1,497 |
| 2024-02-02 | 1,492 | 1,494 | 1,472 | 1,484 | 45,300 | 1,484 |
| 2024-02-01 | 1,486 | 1,495 | 1,473 | 1,484 | 98,900 | 1,484 |
| 2024-01-31 | 1,495 | 1,522 | 1,488 | 1,503 | 59,500 | 1,503 |
| 2024-01-30 | 1,528 | 1,536 | 1,492 | 1,495 | 131,200 | 1,495 |
| 2024-01-29 | 1,525 | 1,540 | 1,508 | 1,525 | 92,800 | 1,525 |
| 2024-01-26 | 1,472 | 1,540 | 1,471 | 1,517 | 96,700 | 1,517 |
| 2024-01-25 | 1,500 | 1,503 | 1,472 | 1,485 | 71,900 | 1,485 |
| 2024-01-24 | 1,475 | 1,539 | 1,466 | 1,504 | 319,900 | 1,504 |
| 2024-01-23 | 1,494 | 1,494 | 1,453 | 1,455 | 87,900 | 1,455 |
| 2024-01-22 | 1,471 | 1,484 | 1,455 | 1,484 | 97,900 | 1,484 |
| 2024-01-19 | 1,439 | 1,468 | 1,436 | 1,461 | 122,800 | 1,461 |
| 2024-01-18 | 1,399 | 1,435 | 1,395 | 1,433 | 156,800 | 1,433 |
| 2024-01-17 | 1,397 | 1,416 | 1,384 | 1,386 | 109,200 | 1,386 |
| 2024-01-16 | 1,372 | 1,393 | 1,365 | 1,371 | 81,700 | 1,371 |
| 2024-01-15 | 1,360 | 1,365 | 1,341 | 1,354 | 59,400 | 1,354 |
| 2024-01-12 | 1,365 | 1,373 | 1,335 | 1,343 | 109,900 | 1,343 |
| 2024-01-11 | 1,385 | 1,389 | 1,362 | 1,365 | 96,500 | 1,365 |
| 2024-01-10 | 1,404 | 1,405 | 1,374 | 1,376 | 90,300 | 1,376 |
| 2024-01-09 | 1,349 | 1,393 | 1,345 | 1,385 | 176,500 | 1,385 |
| 2024-01-05 | 1,356 | 1,376 | 1,324 | 1,324 | 90,200 | 1,324 |
| 2024-01-04 | 1,338 | 1,350 | 1,318 | 1,342 | 79,500 | 1,342 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株