3458 (株)シーアールイー 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,223 | 1,235 | 1,216 | 1,221 | 44,900 | 1,221 |
| 2024-12-02 | 1,237 | 1,243 | 1,217 | 1,217 | 43,200 | 1,217 |
| 2024-11-29 | 1,219 | 1,242 | 1,219 | 1,237 | 34,700 | 1,237 |
| 2024-11-28 | 1,211 | 1,227 | 1,204 | 1,227 | 30,800 | 1,227 |
| 2024-11-27 | 1,220 | 1,231 | 1,202 | 1,202 | 55,300 | 1,202 |
| 2024-11-26 | 1,224 | 1,238 | 1,208 | 1,227 | 47,400 | 1,227 |
| 2024-11-25 | 1,219 | 1,235 | 1,214 | 1,227 | 49,600 | 1,227 |
| 2024-11-22 | 1,208 | 1,215 | 1,199 | 1,205 | 47,900 | 1,205 |
| 2024-11-21 | 1,209 | 1,212 | 1,201 | 1,203 | 19,800 | 1,203 |
| 2024-11-20 | 1,207 | 1,220 | 1,201 | 1,209 | 36,600 | 1,209 |
| 2024-11-19 | 1,198 | 1,220 | 1,198 | 1,208 | 32,200 | 1,208 |
| 2024-11-18 | 1,188 | 1,202 | 1,188 | 1,194 | 29,600 | 1,194 |
| 2024-11-15 | 1,186 | 1,192 | 1,179 | 1,184 | 26,000 | 1,184 |
| 2024-11-14 | 1,199 | 1,212 | 1,187 | 1,187 | 35,400 | 1,187 |
| 2024-11-13 | 1,200 | 1,201 | 1,187 | 1,187 | 39,700 | 1,187 |
| 2024-11-12 | 1,191 | 1,229 | 1,191 | 1,204 | 53,300 | 1,204 |
| 2024-11-11 | 1,191 | 1,191 | 1,179 | 1,183 | 36,600 | 1,183 |
| 2024-11-08 | 1,219 | 1,222 | 1,195 | 1,196 | 42,400 | 1,196 |
| 2024-11-07 | 1,201 | 1,215 | 1,200 | 1,211 | 37,100 | 1,211 |
| 2024-11-06 | 1,199 | 1,209 | 1,194 | 1,200 | 32,300 | 1,200 |
| 2024-11-05 | 1,199 | 1,209 | 1,190 | 1,207 | 28,400 | 1,207 |
| 2024-11-01 | 1,210 | 1,210 | 1,180 | 1,180 | 63,400 | 1,180 |
| 2024-10-31 | 1,194 | 1,219 | 1,190 | 1,214 | 61,800 | 1,214 |
| 2024-10-30 | 1,202 | 1,213 | 1,192 | 1,192 | 113,100 | 1,192 |
| 2024-10-29 | 1,213 | 1,218 | 1,205 | 1,208 | 49,200 | 1,208 |
| 2024-10-28 | 1,197 | 1,220 | 1,192 | 1,219 | 33,500 | 1,219 |
| 2024-10-25 | 1,210 | 1,216 | 1,193 | 1,203 | 64,700 | 1,203 |
| 2024-10-24 | 1,219 | 1,231 | 1,209 | 1,223 | 35,700 | 1,223 |
| 2024-10-23 | 1,213 | 1,230 | 1,212 | 1,223 | 50,300 | 1,223 |
| 2024-10-22 | 1,240 | 1,242 | 1,215 | 1,222 | 70,100 | 1,222 |
| 2024-10-21 | 1,256 | 1,259 | 1,234 | 1,242 | 65,100 | 1,242 |
| 2024-10-18 | 1,255 | 1,262 | 1,245 | 1,257 | 62,000 | 1,257 |
| 2024-10-17 | 1,274 | 1,281 | 1,259 | 1,261 | 44,100 | 1,261 |
| 2024-10-16 | 1,270 | 1,286 | 1,267 | 1,279 | 29,100 | 1,279 |
| 2024-10-15 | 1,260 | 1,285 | 1,255 | 1,280 | 42,300 | 1,280 |
| 2024-10-11 | 1,267 | 1,270 | 1,252 | 1,257 | 48,600 | 1,257 |
| 2024-10-10 | 1,293 | 1,293 | 1,262 | 1,262 | 48,500 | 1,262 |
| 2024-10-09 | 1,306 | 1,307 | 1,284 | 1,286 | 39,200 | 1,286 |
| 2024-10-08 | 1,313 | 1,326 | 1,297 | 1,306 | 54,600 | 1,306 |
| 2024-10-07 | 1,325 | 1,329 | 1,308 | 1,308 | 34,600 | 1,308 |
| 2024-10-04 | 1,304 | 1,322 | 1,295 | 1,315 | 40,000 | 1,315 |
| 2024-10-03 | 1,314 | 1,317 | 1,299 | 1,299 | 32,400 | 1,299 |
| 2024-10-02 | 1,303 | 1,310 | 1,289 | 1,295 | 59,600 | 1,295 |
| 2024-10-01 | 1,325 | 1,325 | 1,307 | 1,308 | 55,700 | 1,308 |
| 2024-09-30 | 1,345 | 1,356 | 1,306 | 1,312 | 70,100 | 1,312 |
| 2024-09-27 | 1,375 | 1,395 | 1,370 | 1,389 | 30,600 | 1,389 |
| 2024-09-26 | 1,386 | 1,388 | 1,343 | 1,375 | 77,200 | 1,375 |
| 2024-09-25 | 1,384 | 1,401 | 1,362 | 1,386 | 40,500 | 1,386 |
| 2024-09-24 | 1,420 | 1,420 | 1,381 | 1,381 | 70,900 | 1,381 |
| 2024-09-20 | 1,414 | 1,434 | 1,400 | 1,411 | 48,000 | 1,411 |
| 2024-09-19 | 1,419 | 1,427 | 1,382 | 1,401 | 136,300 | 1,401 |
| 2024-09-18 | 1,396 | 1,400 | 1,361 | 1,374 | 55,900 | 1,374 |
| 2024-09-17 | 1,385 | 1,427 | 1,340 | 1,388 | 185,600 | 1,388 |
| 2024-09-13 | 1,430 | 1,440 | 1,371 | 1,401 | 169,900 | 1,401 |
| 2024-09-12 | 1,376 | 1,402 | 1,366 | 1,400 | 102,300 | 1,400 |
| 2024-09-11 | 1,388 | 1,388 | 1,342 | 1,353 | 48,600 | 1,353 |
| 2024-09-10 | 1,371 | 1,406 | 1,371 | 1,383 | 50,900 | 1,383 |
| 2024-09-09 | 1,350 | 1,383 | 1,342 | 1,374 | 53,700 | 1,374 |
| 2024-09-06 | 1,402 | 1,411 | 1,373 | 1,383 | 53,600 | 1,383 |
| 2024-09-05 | 1,412 | 1,429 | 1,380 | 1,401 | 41,000 | 1,401 |
| 2024-09-04 | 1,438 | 1,440 | 1,411 | 1,420 | 54,700 | 1,420 |
| 2024-09-03 | 1,451 | 1,475 | 1,450 | 1,472 | 46,500 | 1,472 |
| 2024-09-02 | 1,461 | 1,497 | 1,448 | 1,452 | 31,700 | 1,452 |
| 2024-08-30 | 1,450 | 1,467 | 1,449 | 1,451 | 37,200 | 1,451 |
| 2024-08-29 | 1,450 | 1,456 | 1,426 | 1,456 | 40,300 | 1,456 |
| 2024-08-28 | 1,468 | 1,471 | 1,441 | 1,466 | 34,700 | 1,466 |
| 2024-08-27 | 1,465 | 1,479 | 1,457 | 1,468 | 26,300 | 1,468 |
| 2024-08-26 | 1,436 | 1,469 | 1,427 | 1,465 | 60,600 | 1,465 |
| 2024-08-23 | 1,443 | 1,465 | 1,436 | 1,436 | 27,900 | 1,436 |
| 2024-08-22 | 1,462 | 1,464 | 1,436 | 1,449 | 28,200 | 1,449 |
| 2024-08-21 | 1,476 | 1,476 | 1,443 | 1,450 | 30,400 | 1,450 |
| 2024-08-20 | 1,488 | 1,502 | 1,474 | 1,476 | 41,500 | 1,476 |
| 2024-08-19 | 1,450 | 1,482 | 1,440 | 1,462 | 57,000 | 1,462 |
| 2024-08-16 | 1,467 | 1,493 | 1,458 | 1,480 | 56,800 | 1,480 |
| 2024-08-15 | 1,436 | 1,447 | 1,421 | 1,437 | 57,300 | 1,437 |
| 2024-08-14 | 1,427 | 1,461 | 1,422 | 1,438 | 36,500 | 1,438 |
| 2024-08-13 | 1,361 | 1,411 | 1,361 | 1,411 | 50,500 | 1,411 |
| 2024-08-09 | 1,394 | 1,400 | 1,335 | 1,351 | 64,600 | 1,351 |
| 2024-08-08 | 1,390 | 1,392 | 1,343 | 1,367 | 72,800 | 1,367 |
| 2024-08-07 | 1,351 | 1,426 | 1,325 | 1,394 | 72,000 | 1,394 |
| 2024-08-06 | 1,400 | 1,433 | 1,343 | 1,373 | 102,000 | 1,373 |
| 2024-08-05 | 1,310 | 1,374 | 1,250 | 1,331 | 234,800 | 1,331 |
| 2024-08-02 | 1,478 | 1,478 | 1,377 | 1,390 | 183,200 | 1,390 |
| 2024-08-01 | 1,596 | 1,604 | 1,515 | 1,518 | 109,300 | 1,518 |
| 2024-07-31 | 1,534 | 1,610 | 1,518 | 1,600 | 113,600 | 1,600 |
| 2024-07-30 | 1,504 | 1,618 | 1,500 | 1,548 | 420,800 | 1,548 |
| 2024-07-29 | 1,546 | 1,566 | 1,528 | 1,536 | 389,500 | 1,536 |
| 2024-07-26 | 1,577 | 1,578 | 1,541 | 1,543 | 182,000 | 1,543 |
| 2024-07-25 | 1,578 | 1,620 | 1,547 | 1,579 | 192,500 | 1,579 |
| 2024-07-24 | 1,660 | 1,660 | 1,611 | 1,611 | 121,500 | 1,611 |
| 2024-07-23 | 1,655 | 1,667 | 1,646 | 1,652 | 94,300 | 1,652 |
| 2024-07-22 | 1,667 | 1,667 | 1,623 | 1,641 | 154,500 | 1,641 |
| 2024-07-19 | 1,699 | 1,699 | 1,674 | 1,676 | 75,600 | 1,676 |
| 2024-07-18 | 1,701 | 1,714 | 1,681 | 1,700 | 83,800 | 1,700 |
| 2024-07-17 | 1,696 | 1,719 | 1,695 | 1,719 | 63,200 | 1,719 |
| 2024-07-16 | 1,700 | 1,706 | 1,680 | 1,684 | 63,000 | 1,684 |
| 2024-07-12 | 1,665 | 1,730 | 1,660 | 1,692 | 109,400 | 1,692 |
| 2024-07-11 | 1,660 | 1,678 | 1,656 | 1,670 | 60,900 | 1,670 |
| 2024-07-10 | 1,660 | 1,670 | 1,640 | 1,648 | 101,200 | 1,648 |
| 2024-07-09 | 1,684 | 1,700 | 1,665 | 1,670 | 94,100 | 1,670 |
| 2024-07-08 | 1,689 | 1,689 | 1,666 | 1,672 | 58,500 | 1,672 |
| 2024-07-05 | 1,678 | 1,733 | 1,678 | 1,686 | 189,100 | 1,686 |
| 2024-07-04 | 1,732 | 1,735 | 1,672 | 1,679 | 191,600 | 1,679 |
| 2024-07-03 | 1,705 | 1,722 | 1,695 | 1,719 | 132,900 | 1,719 |
| 2024-07-02 | 1,638 | 1,696 | 1,638 | 1,694 | 141,600 | 1,694 |
| 2024-07-01 | 1,617 | 1,635 | 1,610 | 1,628 | 81,300 | 1,628 |
| 2024-06-28 | 1,585 | 1,604 | 1,568 | 1,594 | 90,200 | 1,594 |
| 2024-06-27 | 1,555 | 1,582 | 1,555 | 1,578 | 78,900 | 1,578 |
| 2024-06-26 | 1,538 | 1,552 | 1,523 | 1,545 | 61,700 | 1,545 |
| 2024-06-25 | 1,528 | 1,540 | 1,520 | 1,530 | 28,200 | 1,530 |
| 2024-06-24 | 1,563 | 1,563 | 1,511 | 1,527 | 67,000 | 1,527 |
| 2024-06-21 | 1,549 | 1,554 | 1,517 | 1,550 | 91,700 | 1,550 |
| 2024-06-20 | 1,550 | 1,572 | 1,525 | 1,551 | 96,300 | 1,551 |
| 2024-06-19 | 1,508 | 1,546 | 1,495 | 1,546 | 152,200 | 1,546 |
| 2024-06-18 | 1,454 | 1,497 | 1,440 | 1,490 | 83,600 | 1,490 |
| 2024-06-17 | 1,450 | 1,460 | 1,420 | 1,452 | 132,100 | 1,452 |
| 2024-06-14 | 1,413 | 1,473 | 1,410 | 1,449 | 193,300 | 1,449 |
| 2024-06-13 | 1,388 | 1,453 | 1,359 | 1,413 | 619,400 | 1,413 |
| 2024-06-12 | 1,305 | 1,321 | 1,301 | 1,301 | 60,400 | 1,301 |
| 2024-06-11 | 1,309 | 1,329 | 1,305 | 1,310 | 39,100 | 1,310 |
| 2024-06-10 | 1,296 | 1,314 | 1,291 | 1,308 | 52,300 | 1,308 |
| 2024-06-07 | 1,301 | 1,302 | 1,291 | 1,295 | 33,300 | 1,295 |
| 2024-06-06 | 1,311 | 1,318 | 1,296 | 1,304 | 23,700 | 1,304 |
| 2024-06-05 | 1,305 | 1,311 | 1,294 | 1,310 | 83,800 | 1,310 |
| 2024-06-04 | 1,315 | 1,319 | 1,305 | 1,310 | 34,700 | 1,310 |
| 2024-06-03 | 1,313 | 1,338 | 1,310 | 1,315 | 44,000 | 1,315 |
| 2024-05-31 | 1,282 | 1,317 | 1,282 | 1,313 | 37,300 | 1,313 |
| 2024-05-30 | 1,280 | 1,293 | 1,261 | 1,290 | 67,100 | 1,290 |
| 2024-05-29 | 1,307 | 1,314 | 1,288 | 1,292 | 51,000 | 1,292 |
| 2024-05-28 | 1,320 | 1,324 | 1,301 | 1,303 | 24,900 | 1,303 |
| 2024-05-27 | 1,333 | 1,333 | 1,300 | 1,317 | 20,800 | 1,317 |
| 2024-05-24 | 1,335 | 1,340 | 1,328 | 1,328 | 18,700 | 1,328 |
| 2024-05-23 | 1,353 | 1,361 | 1,338 | 1,345 | 17,700 | 1,345 |
| 2024-05-22 | 1,385 | 1,385 | 1,332 | 1,333 | 47,400 | 1,333 |
| 2024-05-21 | 1,394 | 1,424 | 1,377 | 1,386 | 37,300 | 1,386 |
| 2024-05-20 | 1,365 | 1,399 | 1,365 | 1,394 | 19,100 | 1,394 |
| 2024-05-17 | 1,367 | 1,369 | 1,350 | 1,365 | 86,500 | 1,365 |
| 2024-05-16 | 1,409 | 1,409 | 1,361 | 1,370 | 40,700 | 1,370 |
| 2024-05-15 | 1,430 | 1,430 | 1,392 | 1,397 | 26,700 | 1,397 |
| 2024-05-14 | 1,419 | 1,431 | 1,404 | 1,415 | 47,600 | 1,415 |
| 2024-05-13 | 1,402 | 1,410 | 1,393 | 1,402 | 47,300 | 1,402 |
| 2024-05-10 | 1,380 | 1,413 | 1,378 | 1,402 | 93,200 | 1,402 |
| 2024-05-09 | 1,409 | 1,409 | 1,367 | 1,377 | 83,900 | 1,377 |
| 2024-05-08 | 1,420 | 1,436 | 1,401 | 1,413 | 79,000 | 1,413 |
| 2024-05-07 | 1,425 | 1,438 | 1,410 | 1,426 | 101,200 | 1,426 |
| 2024-05-02 | 1,413 | 1,429 | 1,407 | 1,415 | 104,000 | 1,415 |
| 2024-05-01 | 1,405 | 1,428 | 1,401 | 1,416 | 41,300 | 1,416 |
| 2024-04-30 | 1,419 | 1,439 | 1,394 | 1,427 | 48,000 | 1,427 |
| 2024-04-26 | 1,360 | 1,420 | 1,337 | 1,411 | 279,900 | 1,411 |
| 2024-04-25 | 1,381 | 1,385 | 1,347 | 1,348 | 31,900 | 1,348 |
| 2024-04-24 | 1,372 | 1,388 | 1,369 | 1,381 | 49,900 | 1,381 |
| 2024-04-23 | 1,375 | 1,379 | 1,357 | 1,375 | 38,100 | 1,375 |
| 2024-04-22 | 1,329 | 1,360 | 1,306 | 1,354 | 52,200 | 1,354 |
| 2024-04-19 | 1,323 | 1,328 | 1,268 | 1,305 | 73,900 | 1,305 |
| 2024-04-18 | 1,315 | 1,332 | 1,306 | 1,322 | 50,800 | 1,322 |
| 2024-04-17 | 1,342 | 1,353 | 1,320 | 1,320 | 47,300 | 1,320 |
| 2024-04-16 | 1,361 | 1,368 | 1,334 | 1,339 | 45,100 | 1,339 |
| 2024-04-15 | 1,386 | 1,386 | 1,359 | 1,369 | 54,300 | 1,369 |
| 2024-04-12 | 1,399 | 1,408 | 1,389 | 1,399 | 42,100 | 1,399 |
| 2024-04-11 | 1,428 | 1,428 | 1,387 | 1,396 | 52,600 | 1,396 |
| 2024-04-10 | 1,432 | 1,460 | 1,416 | 1,426 | 100,600 | 1,426 |
| 2024-04-09 | 1,431 | 1,459 | 1,414 | 1,425 | 70,200 | 1,425 |
| 2024-04-08 | 1,405 | 1,421 | 1,378 | 1,401 | 66,900 | 1,401 |
| 2024-04-05 | 1,401 | 1,419 | 1,369 | 1,399 | 61,600 | 1,399 |
| 2024-04-04 | 1,449 | 1,449 | 1,423 | 1,425 | 37,500 | 1,425 |
| 2024-04-03 | 1,405 | 1,436 | 1,394 | 1,423 | 39,800 | 1,423 |
| 2024-04-02 | 1,437 | 1,437 | 1,400 | 1,413 | 45,600 | 1,413 |
| 2024-04-01 | 1,470 | 1,478 | 1,441 | 1,443 | 32,800 | 1,443 |
| 2024-03-29 | 1,426 | 1,470 | 1,426 | 1,461 | 38,700 | 1,461 |
| 2024-03-28 | 1,439 | 1,462 | 1,421 | 1,423 | 42,800 | 1,423 |
| 2024-03-27 | 1,400 | 1,437 | 1,400 | 1,431 | 48,200 | 1,431 |
| 2024-03-26 | 1,411 | 1,418 | 1,389 | 1,393 | 46,000 | 1,393 |
| 2024-03-25 | 1,398 | 1,439 | 1,381 | 1,420 | 103,000 | 1,420 |
| 2024-03-22 | 1,360 | 1,401 | 1,334 | 1,395 | 140,800 | 1,395 |
| 2024-03-21 | 1,351 | 1,369 | 1,329 | 1,351 | 72,400 | 1,351 |
| 2024-03-19 | 1,329 | 1,345 | 1,321 | 1,341 | 47,200 | 1,341 |
| 2024-03-18 | 1,323 | 1,359 | 1,300 | 1,321 | 68,000 | 1,321 |
| 2024-03-15 | 1,390 | 1,394 | 1,303 | 1,309 | 110,000 | 1,309 |
| 2024-03-14 | 1,326 | 1,362 | 1,325 | 1,360 | 78,000 | 1,360 |
| 2024-03-13 | 1,325 | 1,346 | 1,308 | 1,326 | 30,100 | 1,326 |
| 2024-03-12 | 1,293 | 1,327 | 1,283 | 1,319 | 28,800 | 1,319 |
| 2024-03-11 | 1,301 | 1,307 | 1,280 | 1,293 | 35,700 | 1,293 |
| 2024-03-08 | 1,286 | 1,320 | 1,276 | 1,318 | 51,100 | 1,318 |
| 2024-03-07 | 1,319 | 1,320 | 1,298 | 1,302 | 27,300 | 1,302 |
| 2024-03-06 | 1,292 | 1,333 | 1,289 | 1,314 | 38,000 | 1,314 |
| 2024-03-05 | 1,265 | 1,325 | 1,259 | 1,311 | 54,800 | 1,311 |
| 2024-03-04 | 1,277 | 1,282 | 1,259 | 1,265 | 54,000 | 1,265 |
| 2024-03-01 | 1,295 | 1,295 | 1,261 | 1,266 | 70,200 | 1,266 |
| 2024-02-29 | 1,325 | 1,325 | 1,296 | 1,300 | 38,900 | 1,300 |
| 2024-02-28 | 1,320 | 1,333 | 1,317 | 1,326 | 31,600 | 1,326 |
| 2024-02-27 | 1,312 | 1,328 | 1,312 | 1,320 | 32,000 | 1,320 |
| 2024-02-26 | 1,326 | 1,333 | 1,312 | 1,312 | 28,200 | 1,312 |
| 2024-02-22 | 1,309 | 1,328 | 1,307 | 1,324 | 20,100 | 1,324 |
| 2024-02-21 | 1,310 | 1,325 | 1,304 | 1,310 | 22,500 | 1,310 |
| 2024-02-20 | 1,332 | 1,332 | 1,309 | 1,323 | 35,600 | 1,323 |
| 2024-02-19 | 1,332 | 1,332 | 1,302 | 1,324 | 37,600 | 1,324 |
| 2024-02-16 | 1,297 | 1,335 | 1,297 | 1,332 | 43,900 | 1,332 |
| 2024-02-15 | 1,306 | 1,312 | 1,285 | 1,297 | 52,300 | 1,297 |
| 2024-02-14 | 1,336 | 1,338 | 1,308 | 1,312 | 36,100 | 1,312 |
| 2024-02-13 | 1,360 | 1,360 | 1,333 | 1,349 | 30,200 | 1,349 |
| 2024-02-09 | 1,363 | 1,370 | 1,350 | 1,350 | 26,100 | 1,350 |
| 2024-02-08 | 1,379 | 1,387 | 1,365 | 1,378 | 25,800 | 1,378 |
| 2024-02-07 | 1,381 | 1,397 | 1,375 | 1,388 | 21,200 | 1,388 |
| 2024-02-06 | 1,422 | 1,422 | 1,385 | 1,385 | 23,000 | 1,385 |
| 2024-02-05 | 1,395 | 1,425 | 1,382 | 1,425 | 26,900 | 1,425 |
| 2024-02-02 | 1,401 | 1,408 | 1,383 | 1,391 | 28,300 | 1,391 |
| 2024-02-01 | 1,426 | 1,426 | 1,394 | 1,402 | 24,100 | 1,402 |
| 2024-01-31 | 1,400 | 1,427 | 1,400 | 1,427 | 28,600 | 1,427 |
| 2024-01-30 | 1,418 | 1,440 | 1,404 | 1,404 | 67,100 | 1,404 |
| 2024-01-29 | 1,447 | 1,468 | 1,431 | 1,457 | 45,400 | 1,457 |
| 2024-01-26 | 1,442 | 1,446 | 1,430 | 1,435 | 32,600 | 1,435 |
| 2024-01-25 | 1,440 | 1,457 | 1,425 | 1,441 | 34,300 | 1,441 |
| 2024-01-24 | 1,482 | 1,484 | 1,439 | 1,439 | 69,300 | 1,439 |
| 2024-01-23 | 1,470 | 1,482 | 1,460 | 1,479 | 38,500 | 1,479 |
| 2024-01-22 | 1,479 | 1,484 | 1,463 | 1,470 | 20,400 | 1,470 |
| 2024-01-19 | 1,450 | 1,468 | 1,445 | 1,460 | 30,200 | 1,460 |
| 2024-01-18 | 1,435 | 1,466 | 1,435 | 1,445 | 21,400 | 1,445 |
| 2024-01-17 | 1,436 | 1,448 | 1,427 | 1,435 | 29,600 | 1,435 |
| 2024-01-16 | 1,444 | 1,453 | 1,431 | 1,431 | 26,500 | 1,431 |
| 2024-01-15 | 1,450 | 1,466 | 1,448 | 1,457 | 17,000 | 1,457 |
| 2024-01-12 | 1,458 | 1,469 | 1,436 | 1,450 | 27,300 | 1,450 |
| 2024-01-11 | 1,487 | 1,487 | 1,452 | 1,458 | 31,300 | 1,458 |
| 2024-01-10 | 1,492 | 1,506 | 1,465 | 1,467 | 28,400 | 1,467 |
| 2024-01-09 | 1,494 | 1,516 | 1,488 | 1,492 | 21,700 | 1,492 |
| 2024-01-05 | 1,476 | 1,492 | 1,464 | 1,464 | 30,600 | 1,464 |
| 2024-01-04 | 1,438 | 1,461 | 1,428 | 1,459 | 23,900 | 1,459 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2016-10-27]1株→2株
