3397 (株)トリドールホールディングス 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 | 3,860 | 3,910 | 3,852 | 3,900 | 360,700 | 3,900 |
| 2024-12-27 | 3,810 | 3,854 | 3,802 | 3,849 | 282,400 | 3,849 |
| 2024-12-26 | 3,781 | 3,804 | 3,758 | 3,804 | 354,300 | 3,804 |
| 2024-12-25 | 3,816 | 3,817 | 3,755 | 3,781 | 218,300 | 3,781 |
| 2024-12-24 | 3,830 | 3,835 | 3,794 | 3,818 | 220,100 | 3,818 |
| 2024-12-23 | 3,901 | 3,918 | 3,831 | 3,838 | 283,900 | 3,838 |
| 2024-12-20 | 3,896 | 3,920 | 3,871 | 3,881 | 252,000 | 3,881 |
| 2024-12-19 | 3,835 | 3,899 | 3,830 | 3,899 | 205,000 | 3,899 |
| 2024-12-18 | 3,896 | 3,926 | 3,867 | 3,874 | 269,300 | 3,874 |
| 2024-12-17 | 4,000 | 4,002 | 3,897 | 3,915 | 473,000 | 3,915 |
| 2024-12-16 | 3,974 | 4,005 | 3,935 | 4,005 | 420,200 | 4,005 |
| 2024-12-13 | 3,932 | 3,981 | 3,930 | 3,974 | 395,500 | 3,974 |
| 2024-12-12 | 3,920 | 3,946 | 3,894 | 3,932 | 414,600 | 3,932 |
| 2024-12-11 | 3,890 | 3,905 | 3,860 | 3,905 | 252,300 | 3,905 |
| 2024-12-10 | 3,840 | 3,893 | 3,823 | 3,890 | 375,400 | 3,890 |
| 2024-12-09 | 3,800 | 3,840 | 3,783 | 3,840 | 343,500 | 3,840 |
| 2024-12-06 | 3,748 | 3,835 | 3,748 | 3,799 | 372,400 | 3,799 |
| 2024-12-05 | 3,757 | 3,757 | 3,711 | 3,735 | 236,200 | 3,735 |
| 2024-12-04 | 3,749 | 3,772 | 3,715 | 3,757 | 333,200 | 3,757 |
| 2024-12-03 | 3,724 | 3,772 | 3,694 | 3,749 | 491,100 | 3,749 |
| 2024-12-02 | 3,664 | 3,724 | 3,643 | 3,717 | 465,100 | 3,717 |
| 2024-11-29 | 3,605 | 3,648 | 3,578 | 3,646 | 524,900 | 3,646 |
| 2024-11-28 | 3,517 | 3,606 | 3,510 | 3,605 | 662,300 | 3,605 |
| 2024-11-27 | 3,526 | 3,534 | 3,492 | 3,510 | 261,800 | 3,510 |
| 2024-11-26 | 3,528 | 3,535 | 3,494 | 3,526 | 317,100 | 3,526 |
| 2024-11-25 | 3,560 | 3,575 | 3,510 | 3,515 | 469,700 | 3,515 |
| 2024-11-22 | 3,562 | 3,585 | 3,542 | 3,553 | 414,600 | 3,553 |
| 2024-11-21 | 3,507 | 3,549 | 3,502 | 3,535 | 418,700 | 3,535 |
| 2024-11-20 | 3,482 | 3,565 | 3,481 | 3,512 | 637,000 | 3,512 |
| 2024-11-19 | 3,540 | 3,579 | 3,480 | 3,483 | 509,300 | 3,483 |
| 2024-11-18 | 3,515 | 3,553 | 3,471 | 3,516 | 777,300 | 3,516 |
| 2024-11-15 | 3,577 | 3,587 | 3,510 | 3,533 | 1,373,800 | 3,533 |
| 2024-11-14 | 4,000 | 4,049 | 3,534 | 3,556 | 3,259,900 | 3,556 |
| 2024-11-13 | 3,956 | 4,010 | 3,954 | 3,989 | 270,300 | 3,989 |
| 2024-11-12 | 4,000 | 4,001 | 3,926 | 3,945 | 234,500 | 3,945 |
| 2024-11-11 | 3,985 | 4,025 | 3,973 | 4,014 | 275,900 | 4,014 |
| 2024-11-08 | 3,960 | 4,002 | 3,960 | 3,990 | 269,300 | 3,990 |
| 2024-11-07 | 3,950 | 3,968 | 3,901 | 3,956 | 237,900 | 3,956 |
| 2024-11-06 | 3,950 | 3,993 | 3,935 | 3,942 | 168,800 | 3,942 |
| 2024-11-05 | 3,938 | 3,958 | 3,901 | 3,938 | 139,700 | 3,938 |
| 2024-11-01 | 3,926 | 3,983 | 3,904 | 3,917 | 194,700 | 3,917 |
| 2024-10-31 | 3,950 | 3,966 | 3,927 | 3,941 | 186,900 | 3,941 |
| 2024-10-30 | 3,962 | 3,971 | 3,935 | 3,945 | 310,500 | 3,945 |
| 2024-10-29 | 3,897 | 3,970 | 3,877 | 3,962 | 249,600 | 3,962 |
| 2024-10-28 | 3,823 | 3,905 | 3,821 | 3,885 | 182,200 | 3,885 |
| 2024-10-25 | 3,876 | 3,886 | 3,826 | 3,853 | 167,900 | 3,853 |
| 2024-10-24 | 3,879 | 3,910 | 3,843 | 3,890 | 162,700 | 3,890 |
| 2024-10-23 | 3,927 | 3,929 | 3,884 | 3,888 | 137,500 | 3,888 |
| 2024-10-22 | 3,950 | 3,950 | 3,895 | 3,927 | 196,500 | 3,927 |
| 2024-10-21 | 3,866 | 3,974 | 3,855 | 3,941 | 439,200 | 3,941 |
| 2024-10-18 | 3,820 | 3,877 | 3,815 | 3,850 | 203,600 | 3,850 |
| 2024-10-17 | 3,871 | 3,871 | 3,788 | 3,810 | 312,700 | 3,810 |
| 2024-10-16 | 3,817 | 3,907 | 3,811 | 3,885 | 248,300 | 3,885 |
| 2024-10-15 | 3,861 | 3,883 | 3,825 | 3,830 | 206,900 | 3,830 |
| 2024-10-11 | 3,869 | 3,920 | 3,846 | 3,855 | 281,300 | 3,855 |
| 2024-10-10 | 3,897 | 3,902 | 3,847 | 3,871 | 247,900 | 3,871 |
| 2024-10-09 | 3,810 | 3,914 | 3,810 | 3,897 | 323,500 | 3,897 |
| 2024-10-08 | 3,871 | 3,880 | 3,796 | 3,798 | 257,300 | 3,798 |
| 2024-10-07 | 3,895 | 3,902 | 3,852 | 3,885 | 293,100 | 3,885 |
| 2024-10-04 | 3,778 | 3,885 | 3,778 | 3,882 | 376,900 | 3,882 |
| 2024-10-03 | 3,788 | 3,837 | 3,765 | 3,820 | 427,600 | 3,820 |
| 2024-10-02 | 3,720 | 3,773 | 3,710 | 3,741 | 278,400 | 3,741 |
| 2024-10-01 | 3,731 | 3,788 | 3,720 | 3,735 | 428,400 | 3,735 |
| 2024-09-30 | 3,650 | 3,748 | 3,647 | 3,720 | 366,900 | 3,720 |
| 2024-09-27 | 3,718 | 3,762 | 3,650 | 3,735 | 1,231,700 | 3,735 |
| 2024-09-26 | 3,723 | 3,731 | 3,650 | 3,690 | 1,773,500 | 3,690 |
| 2024-09-25 | 3,648 | 3,677 | 3,625 | 3,674 | 618,500 | 3,674 |
| 2024-09-24 | 3,667 | 3,667 | 3,623 | 3,642 | 434,600 | 3,642 |
| 2024-09-20 | 3,650 | 3,667 | 3,616 | 3,663 | 469,200 | 3,663 |
| 2024-09-19 | 3,600 | 3,627 | 3,575 | 3,607 | 506,200 | 3,607 |
| 2024-09-18 | 3,595 | 3,618 | 3,584 | 3,600 | 298,900 | 3,600 |
| 2024-09-17 | 3,501 | 3,580 | 3,501 | 3,580 | 376,000 | 3,580 |
| 2024-09-13 | 3,535 | 3,535 | 3,489 | 3,496 | 309,800 | 3,496 |
| 2024-09-12 | 3,430 | 3,502 | 3,423 | 3,500 | 450,000 | 3,500 |
| 2024-09-11 | 3,530 | 3,530 | 3,378 | 3,392 | 1,006,200 | 3,392 |
| 2024-09-10 | 3,547 | 3,570 | 3,523 | 3,532 | 450,500 | 3,532 |
| 2024-09-09 | 3,524 | 3,552 | 3,480 | 3,534 | 796,500 | 3,534 |
| 2024-09-06 | 3,615 | 3,633 | 3,575 | 3,600 | 404,300 | 3,600 |
| 2024-09-05 | 3,600 | 3,624 | 3,591 | 3,601 | 534,200 | 3,601 |
| 2024-09-04 | 3,661 | 3,679 | 3,607 | 3,614 | 686,100 | 3,614 |
| 2024-09-03 | 3,671 | 3,723 | 3,669 | 3,719 | 343,700 | 3,719 |
| 2024-09-02 | 3,715 | 3,715 | 3,651 | 3,671 | 466,400 | 3,671 |
| 2024-08-30 | 3,695 | 3,706 | 3,671 | 3,696 | 463,000 | 3,696 |
| 2024-08-29 | 3,660 | 3,702 | 3,651 | 3,700 | 491,100 | 3,700 |
| 2024-08-28 | 3,762 | 3,799 | 3,722 | 3,726 | 341,900 | 3,726 |
| 2024-08-27 | 3,715 | 3,803 | 3,703 | 3,789 | 490,700 | 3,789 |
| 2024-08-26 | 3,677 | 3,700 | 3,648 | 3,700 | 281,100 | 3,700 |
| 2024-08-23 | 3,624 | 3,684 | 3,608 | 3,676 | 509,800 | 3,676 |
| 2024-08-22 | 3,555 | 3,603 | 3,555 | 3,585 | 358,600 | 3,585 |
| 2024-08-21 | 3,549 | 3,573 | 3,512 | 3,531 | 467,800 | 3,531 |
| 2024-08-20 | 3,501 | 3,606 | 3,501 | 3,605 | 598,500 | 3,605 |
| 2024-08-19 | 3,558 | 3,558 | 3,485 | 3,495 | 782,400 | 3,495 |
| 2024-08-16 | 3,496 | 3,569 | 3,481 | 3,560 | 887,200 | 3,560 |
| 2024-08-15 | 3,506 | 3,576 | 3,475 | 3,485 | 1,621,800 | 3,485 |
| 2024-08-14 | 3,860 | 3,922 | 3,494 | 3,506 | 3,363,200 | 3,506 |
| 2024-08-13 | 3,784 | 3,835 | 3,759 | 3,820 | 428,200 | 3,820 |
| 2024-08-09 | 3,820 | 3,830 | 3,743 | 3,764 | 292,000 | 3,764 |
| 2024-08-08 | 3,711 | 3,813 | 3,711 | 3,798 | 377,800 | 3,798 |
| 2024-08-07 | 3,620 | 3,770 | 3,593 | 3,710 | 357,600 | 3,710 |
| 2024-08-06 | 3,659 | 3,704 | 3,560 | 3,629 | 775,900 | 3,629 |
| 2024-08-05 | 3,419 | 3,577 | 3,362 | 3,449 | 1,240,400 | 3,449 |
| 2024-08-02 | 3,705 | 3,707 | 3,551 | 3,551 | 635,200 | 3,551 |
| 2024-08-01 | 3,917 | 3,917 | 3,794 | 3,822 | 336,300 | 3,822 |
| 2024-07-31 | 3,815 | 3,937 | 3,806 | 3,937 | 325,000 | 3,937 |
| 2024-07-30 | 3,830 | 3,839 | 3,802 | 3,814 | 154,900 | 3,814 |
| 2024-07-29 | 3,791 | 3,859 | 3,770 | 3,842 | 232,000 | 3,842 |
| 2024-07-26 | 3,769 | 3,792 | 3,733 | 3,767 | 190,400 | 3,767 |
| 2024-07-25 | 3,782 | 3,816 | 3,752 | 3,758 | 221,800 | 3,758 |
| 2024-07-24 | 3,838 | 3,854 | 3,780 | 3,795 | 238,300 | 3,795 |
| 2024-07-23 | 3,808 | 3,845 | 3,796 | 3,836 | 243,500 | 3,836 |
| 2024-07-22 | 3,822 | 3,825 | 3,762 | 3,806 | 229,800 | 3,806 |
| 2024-07-19 | 3,850 | 3,850 | 3,788 | 3,818 | 242,900 | 3,818 |
| 2024-07-18 | 3,837 | 3,902 | 3,837 | 3,847 | 247,200 | 3,847 |
| 2024-07-17 | 3,831 | 3,855 | 3,816 | 3,850 | 182,100 | 3,850 |
| 2024-07-16 | 3,905 | 3,910 | 3,805 | 3,816 | 363,100 | 3,816 |
| 2024-07-12 | 3,845 | 3,906 | 3,839 | 3,893 | 377,000 | 3,893 |
| 2024-07-11 | 3,780 | 3,850 | 3,761 | 3,850 | 380,300 | 3,850 |
| 2024-07-10 | 3,700 | 3,770 | 3,691 | 3,770 | 325,600 | 3,770 |
| 2024-07-09 | 3,732 | 3,749 | 3,686 | 3,689 | 320,000 | 3,689 |
| 2024-07-08 | 3,788 | 3,795 | 3,731 | 3,740 | 323,900 | 3,740 |
| 2024-07-05 | 3,785 | 3,816 | 3,759 | 3,777 | 368,200 | 3,777 |
| 2024-07-04 | 3,790 | 3,808 | 3,755 | 3,783 | 425,600 | 3,783 |
| 2024-07-03 | 3,740 | 3,771 | 3,731 | 3,770 | 427,300 | 3,770 |
| 2024-07-02 | 3,651 | 3,720 | 3,612 | 3,720 | 463,300 | 3,720 |
| 2024-07-01 | 3,726 | 3,774 | 3,654 | 3,654 | 742,200 | 3,654 |
| 2024-06-28 | 3,688 | 3,719 | 3,680 | 3,701 | 288,700 | 3,701 |
| 2024-06-27 | 3,658 | 3,673 | 3,616 | 3,673 | 276,600 | 3,673 |
| 2024-06-26 | 3,660 | 3,667 | 3,620 | 3,658 | 286,100 | 3,658 |
| 2024-06-25 | 3,673 | 3,705 | 3,624 | 3,646 | 438,200 | 3,646 |
| 2024-06-24 | 3,662 | 3,674 | 3,604 | 3,645 | 544,100 | 3,645 |
| 2024-06-21 | 3,547 | 3,601 | 3,547 | 3,550 | 258,600 | 3,550 |
| 2024-06-20 | 3,537 | 3,561 | 3,533 | 3,546 | 142,600 | 3,546 |
| 2024-06-19 | 3,598 | 3,605 | 3,547 | 3,560 | 250,700 | 3,560 |
| 2024-06-18 | 3,587 | 3,616 | 3,570 | 3,595 | 242,700 | 3,595 |
| 2024-06-17 | 3,580 | 3,582 | 3,524 | 3,577 | 293,700 | 3,577 |
| 2024-06-14 | 3,500 | 3,593 | 3,496 | 3,589 | 404,200 | 3,589 |
| 2024-06-13 | 3,610 | 3,645 | 3,515 | 3,515 | 475,500 | 3,515 |
| 2024-06-12 | 3,629 | 3,645 | 3,597 | 3,606 | 228,000 | 3,606 |
| 2024-06-11 | 3,655 | 3,690 | 3,626 | 3,629 | 306,300 | 3,629 |
| 2024-06-10 | 3,640 | 3,679 | 3,640 | 3,650 | 236,100 | 3,650 |
| 2024-06-07 | 3,620 | 3,655 | 3,598 | 3,640 | 327,500 | 3,640 |
| 2024-06-06 | 3,686 | 3,686 | 3,598 | 3,620 | 344,600 | 3,620 |
| 2024-06-05 | 3,630 | 3,687 | 3,570 | 3,665 | 870,300 | 3,665 |
| 2024-06-04 | 3,718 | 3,762 | 3,696 | 3,758 | 237,100 | 3,758 |
| 2024-06-03 | 3,753 | 3,753 | 3,696 | 3,710 | 242,600 | 3,710 |
| 2024-05-31 | 3,700 | 3,737 | 3,700 | 3,735 | 325,400 | 3,735 |
| 2024-05-30 | 3,699 | 3,730 | 3,680 | 3,724 | 206,800 | 3,724 |
| 2024-05-29 | 3,789 | 3,795 | 3,707 | 3,707 | 220,600 | 3,707 |
| 2024-05-28 | 3,826 | 3,832 | 3,779 | 3,788 | 210,800 | 3,788 |
| 2024-05-27 | 3,802 | 3,820 | 3,780 | 3,820 | 179,300 | 3,820 |
| 2024-05-24 | 3,725 | 3,801 | 3,716 | 3,772 | 177,500 | 3,772 |
| 2024-05-23 | 3,760 | 3,812 | 3,739 | 3,784 | 307,700 | 3,784 |
| 2024-05-22 | 3,817 | 3,817 | 3,720 | 3,725 | 272,200 | 3,725 |
| 2024-05-21 | 3,733 | 3,822 | 3,731 | 3,818 | 408,500 | 3,818 |
| 2024-05-20 | 3,737 | 3,740 | 3,696 | 3,735 | 285,400 | 3,735 |
| 2024-05-17 | 3,675 | 3,759 | 3,660 | 3,741 | 435,500 | 3,741 |
| 2024-05-16 | 3,630 | 3,673 | 3,601 | 3,673 | 701,000 | 3,673 |
| 2024-05-15 | 3,820 | 3,829 | 3,588 | 3,600 | 1,585,700 | 3,600 |
| 2024-05-14 | 3,792 | 4,085 | 3,763 | 3,821 | 1,887,000 | 3,821 |
| 2024-05-13 | 3,764 | 3,809 | 3,756 | 3,764 | 362,800 | 3,764 |
| 2024-05-10 | 3,719 | 3,759 | 3,702 | 3,746 | 261,300 | 3,746 |
| 2024-05-09 | 3,700 | 3,735 | 3,685 | 3,704 | 174,200 | 3,704 |
| 2024-05-08 | 3,726 | 3,750 | 3,686 | 3,688 | 310,300 | 3,688 |
| 2024-05-07 | 3,765 | 3,766 | 3,692 | 3,727 | 352,600 | 3,727 |
| 2024-05-02 | 3,748 | 3,765 | 3,715 | 3,742 | 385,100 | 3,742 |
| 2024-05-01 | 3,770 | 3,780 | 3,717 | 3,722 | 529,500 | 3,722 |
| 2024-04-30 | 3,849 | 3,849 | 3,774 | 3,795 | 315,500 | 3,795 |
| 2024-04-26 | 3,760 | 3,838 | 3,745 | 3,828 | 239,600 | 3,828 |
| 2024-04-25 | 3,815 | 3,825 | 3,760 | 3,764 | 235,800 | 3,764 |
| 2024-04-24 | 3,823 | 3,854 | 3,800 | 3,834 | 238,600 | 3,834 |
| 2024-04-23 | 3,814 | 3,852 | 3,792 | 3,807 | 269,800 | 3,807 |
| 2024-04-22 | 3,720 | 3,776 | 3,694 | 3,775 | 418,300 | 3,775 |
| 2024-04-19 | 3,720 | 3,720 | 3,634 | 3,665 | 391,600 | 3,665 |
| 2024-04-18 | 3,670 | 3,731 | 3,636 | 3,718 | 411,500 | 3,718 |
| 2024-04-17 | 3,850 | 3,857 | 3,681 | 3,689 | 756,400 | 3,689 |
| 2024-04-16 | 3,937 | 3,937 | 3,836 | 3,841 | 421,800 | 3,841 |
| 2024-04-15 | 3,935 | 3,965 | 3,911 | 3,950 | 201,200 | 3,950 |
| 2024-04-12 | 3,920 | 3,944 | 3,897 | 3,932 | 221,100 | 3,932 |
| 2024-04-11 | 3,980 | 3,980 | 3,882 | 3,914 | 594,700 | 3,914 |
| 2024-04-10 | 4,042 | 4,089 | 4,000 | 4,011 | 378,300 | 4,011 |
| 2024-04-09 | 4,055 | 4,059 | 4,017 | 4,043 | 170,000 | 4,043 |
| 2024-04-08 | 4,011 | 4,040 | 3,993 | 4,038 | 173,200 | 4,038 |
| 2024-04-05 | 3,990 | 4,036 | 3,983 | 4,001 | 265,700 | 4,001 |
| 2024-04-04 | 4,030 | 4,049 | 3,982 | 4,019 | 243,100 | 4,019 |
| 2024-04-03 | 3,981 | 4,032 | 3,962 | 4,006 | 236,800 | 4,006 |
| 2024-04-02 | 4,085 | 4,107 | 3,987 | 4,009 | 387,800 | 4,009 |
| 2024-04-01 | 4,163 | 4,167 | 4,082 | 4,085 | 310,600 | 4,085 |
| 2024-03-29 | 4,127 | 4,192 | 4,118 | 4,157 | 331,900 | 4,157 |
| 2024-03-28 | 4,245 | 4,249 | 4,127 | 4,127 | 963,300 | 4,127 |
| 2024-03-27 | 4,273 | 4,335 | 4,255 | 4,274 | 1,314,800 | 4,274 |
| 2024-03-26 | 4,253 | 4,272 | 4,208 | 4,251 | 511,000 | 4,251 |
| 2024-03-25 | 4,219 | 4,314 | 4,203 | 4,277 | 844,100 | 4,277 |
| 2024-03-22 | 4,175 | 4,217 | 4,151 | 4,210 | 596,800 | 4,210 |
| 2024-03-21 | 4,294 | 4,296 | 4,175 | 4,185 | 829,500 | 4,185 |
| 2024-03-19 | 4,168 | 4,261 | 4,168 | 4,261 | 540,900 | 4,261 |
| 2024-03-18 | 4,156 | 4,189 | 4,103 | 4,188 | 521,200 | 4,188 |
| 2024-03-15 | 4,181 | 4,220 | 4,117 | 4,117 | 1,013,200 | 4,117 |
| 2024-03-14 | 4,122 | 4,204 | 4,122 | 4,204 | 542,700 | 4,204 |
| 2024-03-13 | 4,125 | 4,143 | 4,094 | 4,140 | 335,100 | 4,140 |
| 2024-03-12 | 4,069 | 4,150 | 4,051 | 4,150 | 345,600 | 4,150 |
| 2024-03-11 | 4,104 | 4,126 | 4,030 | 4,069 | 566,000 | 4,069 |
| 2024-03-08 | 4,130 | 4,152 | 4,095 | 4,125 | 478,700 | 4,125 |
| 2024-03-07 | 4,122 | 4,190 | 4,122 | 4,173 | 505,700 | 4,173 |
| 2024-03-06 | 4,133 | 4,173 | 4,102 | 4,117 | 447,200 | 4,117 |
| 2024-03-05 | 4,171 | 4,182 | 4,089 | 4,172 | 549,200 | 4,172 |
| 2024-03-04 | 4,167 | 4,210 | 4,130 | 4,198 | 553,300 | 4,198 |
| 2024-03-01 | 4,228 | 4,259 | 4,120 | 4,176 | 1,408,800 | 4,176 |
| 2024-02-29 | 4,268 | 4,315 | 4,229 | 4,296 | 473,800 | 4,296 |
| 2024-02-28 | 4,163 | 4,263 | 4,158 | 4,252 | 372,200 | 4,252 |
| 2024-02-27 | 4,270 | 4,273 | 4,171 | 4,188 | 383,200 | 4,188 |
| 2024-02-26 | 4,196 | 4,273 | 4,165 | 4,246 | 363,600 | 4,246 |
| 2024-02-22 | 4,211 | 4,249 | 4,166 | 4,198 | 377,100 | 4,198 |
| 2024-02-21 | 4,179 | 4,220 | 4,158 | 4,217 | 349,600 | 4,217 |
| 2024-02-20 | 4,241 | 4,260 | 4,142 | 4,151 | 422,700 | 4,151 |
| 2024-02-19 | 4,187 | 4,257 | 4,174 | 4,220 | 421,300 | 4,220 |
| 2024-02-16 | 4,169 | 4,259 | 4,137 | 4,180 | 530,200 | 4,180 |
| 2024-02-15 | 4,300 | 4,316 | 4,146 | 4,150 | 829,100 | 4,150 |
| 2024-02-14 | 4,520 | 4,635 | 4,173 | 4,262 | 2,451,000 | 4,262 |
| 2024-02-13 | 4,550 | 4,558 | 4,435 | 4,497 | 330,000 | 4,497 |
| 2024-02-09 | 4,470 | 4,563 | 4,455 | 4,505 | 323,800 | 4,505 |
| 2024-02-08 | 4,503 | 4,513 | 4,448 | 4,475 | 174,100 | 4,475 |
| 2024-02-07 | 4,501 | 4,510 | 4,441 | 4,498 | 188,200 | 4,498 |
| 2024-02-06 | 4,519 | 4,519 | 4,466 | 4,502 | 190,000 | 4,502 |
| 2024-02-05 | 4,540 | 4,540 | 4,464 | 4,511 | 221,800 | 4,511 |
| 2024-02-02 | 4,537 | 4,549 | 4,475 | 4,517 | 225,000 | 4,517 |
| 2024-02-01 | 4,500 | 4,529 | 4,484 | 4,512 | 189,700 | 4,512 |
| 2024-01-31 | 4,444 | 4,530 | 4,428 | 4,530 | 270,800 | 4,530 |
| 2024-01-30 | 4,456 | 4,514 | 4,440 | 4,459 | 243,100 | 4,459 |
| 2024-01-29 | 4,383 | 4,438 | 4,371 | 4,428 | 229,300 | 4,428 |
| 2024-01-26 | 4,445 | 4,465 | 4,355 | 4,355 | 277,200 | 4,355 |
| 2024-01-25 | 4,400 | 4,469 | 4,393 | 4,446 | 346,300 | 4,446 |
| 2024-01-24 | 4,629 | 4,639 | 4,434 | 4,434 | 708,200 | 4,434 |
| 2024-01-23 | 4,702 | 4,742 | 4,655 | 4,668 | 218,000 | 4,668 |
| 2024-01-22 | 4,691 | 4,726 | 4,657 | 4,725 | 184,600 | 4,725 |
| 2024-01-19 | 4,800 | 4,804 | 4,653 | 4,688 | 353,300 | 4,688 |
| 2024-01-18 | 4,800 | 4,816 | 4,716 | 4,739 | 386,200 | 4,739 |
| 2024-01-17 | 4,624 | 4,850 | 4,620 | 4,813 | 609,800 | 4,813 |
| 2024-01-16 | 4,655 | 4,698 | 4,533 | 4,623 | 403,000 | 4,623 |
| 2024-01-15 | 4,500 | 4,662 | 4,491 | 4,654 | 448,500 | 4,654 |
| 2024-01-12 | 4,395 | 4,511 | 4,388 | 4,471 | 445,400 | 4,471 |
| 2024-01-11 | 4,380 | 4,405 | 4,335 | 4,390 | 362,500 | 4,390 |
| 2024-01-10 | 4,308 | 4,382 | 4,308 | 4,365 | 309,000 | 4,365 |
| 2024-01-09 | 4,253 | 4,328 | 4,238 | 4,307 | 331,200 | 4,307 |
| 2024-01-05 | 4,145 | 4,221 | 4,142 | 4,213 | 294,200 | 4,213 |
| 2024-01-04 | 4,064 | 4,117 | 3,996 | 4,105 | 261,300 | 4,105 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株