3486 (株)グローバル・リンク・マネジメント 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 | 2,724 | 2,755 | 2,694 | 2,708 | 91,000 | 1,354 |
| 2024-12-27 | 2,646 | 2,753 | 2,632 | 2,724 | 188,800 | 1,362 |
| 2024-12-26 | 2,755 | 2,776 | 2,722 | 2,763 | 132,400 | 1,381.50 |
| 2024-12-25 | 2,790 | 2,792 | 2,715 | 2,751 | 125,800 | 1,375.50 |
| 2024-12-24 | 2,816 | 2,816 | 2,756 | 2,790 | 123,100 | 1,395 |
| 2024-12-23 | 2,865 | 2,868 | 2,788 | 2,828 | 136,700 | 1,414 |
| 2024-12-20 | 2,839 | 2,858 | 2,815 | 2,838 | 84,600 | 1,419 |
| 2024-12-19 | 2,765 | 2,835 | 2,763 | 2,820 | 43,600 | 1,410 |
| 2024-12-18 | 2,727 | 2,840 | 2,727 | 2,802 | 69,300 | 1,401 |
| 2024-12-17 | 2,744 | 2,747 | 2,693 | 2,727 | 81,400 | 1,363.50 |
| 2024-12-16 | 2,751 | 2,751 | 2,642 | 2,749 | 111,500 | 1,374.50 |
| 2024-12-13 | 2,781 | 2,791 | 2,741 | 2,745 | 63,100 | 1,372.50 |
| 2024-12-12 | 2,780 | 2,812 | 2,779 | 2,789 | 56,600 | 1,394.50 |
| 2024-12-11 | 2,810 | 2,837 | 2,765 | 2,780 | 80,400 | 1,390 |
| 2024-12-10 | 2,837 | 2,860 | 2,815 | 2,821 | 25,000 | 1,410.50 |
| 2024-12-09 | 2,849 | 2,870 | 2,800 | 2,837 | 47,200 | 1,418.50 |
| 2024-12-06 | 2,830 | 2,848 | 2,780 | 2,834 | 44,400 | 1,417 |
| 2024-12-05 | 2,830 | 2,870 | 2,828 | 2,834 | 57,100 | 1,417 |
| 2024-12-04 | 2,874 | 2,890 | 2,808 | 2,820 | 70,900 | 1,410 |
| 2024-12-03 | 2,850 | 2,888 | 2,830 | 2,878 | 73,700 | 1,439 |
| 2024-12-02 | 2,853 | 2,870 | 2,798 | 2,860 | 63,600 | 1,430 |
| 2024-11-29 | 2,749 | 2,834 | 2,735 | 2,834 | 64,900 | 1,417 |
| 2024-11-28 | 2,686 | 2,765 | 2,686 | 2,740 | 43,700 | 1,370 |
| 2024-11-27 | 2,770 | 2,790 | 2,680 | 2,700 | 60,300 | 1,350 |
| 2024-11-26 | 2,730 | 2,768 | 2,689 | 2,766 | 56,700 | 1,383 |
| 2024-11-25 | 2,721 | 2,772 | 2,690 | 2,735 | 85,200 | 1,367.50 |
| 2024-11-22 | 2,600 | 2,645 | 2,575 | 2,625 | 48,700 | 1,312.50 |
| 2024-11-21 | 2,619 | 2,711 | 2,585 | 2,615 | 65,800 | 1,307.50 |
| 2024-11-20 | 2,584 | 2,612 | 2,550 | 2,586 | 57,200 | 1,293 |
| 2024-11-19 | 2,519 | 2,564 | 2,500 | 2,557 | 58,900 | 1,278.50 |
| 2024-11-18 | 2,440 | 2,518 | 2,435 | 2,513 | 89,000 | 1,256.50 |
| 2024-11-15 | 2,291 | 2,480 | 2,203 | 2,428 | 237,600 | 1,214 |
| 2024-11-14 | 2,451 | 2,510 | 2,451 | 2,500 | 64,300 | 1,250 |
| 2024-11-13 | 2,436 | 2,497 | 2,436 | 2,470 | 53,700 | 1,235 |
| 2024-11-12 | 2,382 | 2,461 | 2,381 | 2,414 | 48,200 | 1,207 |
| 2024-11-11 | 2,415 | 2,430 | 2,368 | 2,391 | 35,600 | 1,195.50 |
| 2024-11-08 | 2,447 | 2,447 | 2,401 | 2,425 | 19,700 | 1,212.50 |
| 2024-11-07 | 2,412 | 2,450 | 2,398 | 2,430 | 48,200 | 1,215 |
| 2024-11-06 | 2,345 | 2,415 | 2,345 | 2,415 | 52,600 | 1,207.50 |
| 2024-11-05 | 2,301 | 2,359 | 2,292 | 2,326 | 47,600 | 1,163 |
| 2024-11-01 | 2,283 | 2,299 | 2,260 | 2,260 | 44,700 | 1,130 |
| 2024-10-31 | 2,279 | 2,313 | 2,256 | 2,311 | 19,900 | 1,155.50 |
| 2024-10-30 | 2,267 | 2,285 | 2,245 | 2,267 | 56,900 | 1,133.50 |
| 2024-10-29 | 2,230 | 2,285 | 2,215 | 2,267 | 23,100 | 1,133.50 |
| 2024-10-28 | 2,150 | 2,239 | 2,150 | 2,234 | 25,400 | 1,117 |
| 2024-10-25 | 2,161 | 2,202 | 2,130 | 2,149 | 31,100 | 1,074.50 |
| 2024-10-24 | 2,138 | 2,179 | 2,113 | 2,161 | 50,000 | 1,080.50 |
| 2024-10-23 | 2,171 | 2,180 | 2,130 | 2,163 | 59,800 | 1,081.50 |
| 2024-10-22 | 2,241 | 2,241 | 2,138 | 2,174 | 73,000 | 1,087 |
| 2024-10-21 | 2,252 | 2,255 | 2,221 | 2,244 | 26,900 | 1,122 |
| 2024-10-18 | 2,237 | 2,271 | 2,224 | 2,229 | 18,500 | 1,114.50 |
| 2024-10-17 | 2,255 | 2,269 | 2,231 | 2,244 | 17,100 | 1,122 |
| 2024-10-16 | 2,210 | 2,270 | 2,210 | 2,247 | 20,900 | 1,123.50 |
| 2024-10-15 | 2,214 | 2,270 | 2,210 | 2,251 | 26,500 | 1,125.50 |
| 2024-10-11 | 2,213 | 2,248 | 2,208 | 2,213 | 24,100 | 1,106.50 |
| 2024-10-10 | 2,248 | 2,260 | 2,210 | 2,213 | 29,900 | 1,106.50 |
| 2024-10-09 | 2,279 | 2,294 | 2,206 | 2,218 | 58,000 | 1,109 |
| 2024-10-08 | 2,350 | 2,350 | 2,250 | 2,277 | 94,000 | 1,138.50 |
| 2024-10-07 | 2,445 | 2,445 | 2,367 | 2,387 | 36,500 | 1,193.50 |
| 2024-10-04 | 2,425 | 2,425 | 2,378 | 2,398 | 17,700 | 1,199 |
| 2024-10-03 | 2,375 | 2,422 | 2,345 | 2,375 | 51,100 | 1,187.50 |
| 2024-10-02 | 2,331 | 2,354 | 2,294 | 2,316 | 34,300 | 1,158 |
| 2024-10-01 | 2,333 | 2,378 | 2,325 | 2,346 | 37,600 | 1,173 |
| 2024-09-30 | 2,363 | 2,420 | 2,300 | 2,319 | 103,800 | 1,159.50 |
| 2024-09-27 | 2,427 | 2,468 | 2,412 | 2,463 | 39,800 | 1,231.50 |
| 2024-09-26 | 2,439 | 2,440 | 2,410 | 2,423 | 26,500 | 1,211.50 |
| 2024-09-25 | 2,412 | 2,452 | 2,402 | 2,411 | 28,900 | 1,205.50 |
| 2024-09-24 | 2,472 | 2,530 | 2,405 | 2,412 | 81,700 | 1,206 |
| 2024-09-20 | 2,390 | 2,438 | 2,364 | 2,422 | 77,200 | 1,211 |
| 2024-09-19 | 2,340 | 2,388 | 2,322 | 2,356 | 51,400 | 1,178 |
| 2024-09-18 | 2,326 | 2,397 | 2,283 | 2,340 | 82,700 | 1,170 |
| 2024-09-17 | 2,277 | 2,325 | 2,267 | 2,307 | 61,300 | 1,153.50 |
| 2024-09-13 | 2,250 | 2,290 | 2,235 | 2,246 | 35,100 | 1,123 |
| 2024-09-12 | 2,173 | 2,245 | 2,165 | 2,232 | 54,800 | 1,116 |
| 2024-09-11 | 2,160 | 2,201 | 2,094 | 2,123 | 53,500 | 1,061.50 |
| 2024-09-10 | 2,106 | 2,224 | 2,106 | 2,186 | 38,100 | 1,093 |
| 2024-09-09 | 2,016 | 2,122 | 2,015 | 2,106 | 36,200 | 1,053 |
| 2024-09-06 | 2,139 | 2,146 | 2,075 | 2,099 | 26,500 | 1,049.50 |
| 2024-09-05 | 2,101 | 2,199 | 2,089 | 2,146 | 42,900 | 1,073 |
| 2024-09-04 | 2,201 | 2,210 | 2,086 | 2,113 | 56,600 | 1,056.50 |
| 2024-09-03 | 2,237 | 2,274 | 2,237 | 2,251 | 16,400 | 1,125.50 |
| 2024-09-02 | 2,270 | 2,280 | 2,222 | 2,245 | 19,200 | 1,122.50 |
| 2024-08-30 | 2,247 | 2,260 | 2,229 | 2,253 | 21,200 | 1,126.50 |
| 2024-08-29 | 2,191 | 2,267 | 2,191 | 2,239 | 36,300 | 1,119.50 |
| 2024-08-28 | 2,200 | 2,213 | 2,176 | 2,194 | 21,500 | 1,097 |
| 2024-08-27 | 2,161 | 2,230 | 2,158 | 2,208 | 23,500 | 1,104 |
| 2024-08-26 | 2,134 | 2,176 | 2,126 | 2,176 | 27,400 | 1,088 |
| 2024-08-23 | 2,130 | 2,164 | 2,124 | 2,136 | 21,200 | 1,068 |
| 2024-08-22 | 2,153 | 2,167 | 2,124 | 2,140 | 23,300 | 1,070 |
| 2024-08-21 | 2,100 | 2,160 | 2,100 | 2,141 | 37,100 | 1,070.50 |
| 2024-08-20 | 2,085 | 2,145 | 2,081 | 2,129 | 28,300 | 1,064.50 |
| 2024-08-19 | 2,094 | 2,109 | 2,035 | 2,035 | 29,100 | 1,017.50 |
| 2024-08-16 | 2,108 | 2,118 | 2,077 | 2,085 | 37,300 | 1,042.50 |
| 2024-08-15 | 2,028 | 2,080 | 2,027 | 2,046 | 22,600 | 1,023 |
| 2024-08-14 | 2,021 | 2,030 | 1,972 | 2,030 | 43,600 | 1,015 |
| 2024-08-13 | 1,840 | 1,998 | 1,814 | 1,998 | 126,300 | 999 |
| 2024-08-09 | 1,778 | 1,796 | 1,726 | 1,760 | 40,600 | 880 |
| 2024-08-08 | 1,696 | 1,790 | 1,695 | 1,738 | 44,500 | 869 |
| 2024-08-07 | 1,642 | 1,792 | 1,642 | 1,718 | 69,100 | 859 |
| 2024-08-06 | 1,682 | 1,721 | 1,607 | 1,665 | 109,400 | 832.50 |
| 2024-08-05 | 1,682 | 1,708 | 1,442 | 1,442 | 261,000 | 721 |
| 2024-08-02 | 1,876 | 1,884 | 1,819 | 1,842 | 81,900 | 921 |
| 2024-08-01 | 2,105 | 2,106 | 1,960 | 1,967 | 88,000 | 983.50 |
| 2024-07-31 | 2,104 | 2,150 | 2,068 | 2,141 | 23,300 | 1,070.50 |
| 2024-07-30 | 2,134 | 2,144 | 2,091 | 2,095 | 48,400 | 1,047.50 |
| 2024-07-29 | 2,107 | 2,150 | 2,098 | 2,134 | 31,300 | 1,067 |
| 2024-07-26 | 2,054 | 2,107 | 2,046 | 2,080 | 15,200 | 1,040 |
| 2024-07-25 | 2,060 | 2,069 | 2,010 | 2,039 | 67,600 | 1,019.50 |
| 2024-07-24 | 2,145 | 2,154 | 2,088 | 2,098 | 27,700 | 1,049 |
| 2024-07-23 | 2,135 | 2,160 | 2,130 | 2,145 | 21,000 | 1,072.50 |
| 2024-07-22 | 2,219 | 2,219 | 2,121 | 2,134 | 28,400 | 1,067 |
| 2024-07-19 | 2,193 | 2,217 | 2,180 | 2,208 | 29,900 | 1,104 |
| 2024-07-18 | 2,167 | 2,215 | 2,150 | 2,203 | 30,700 | 1,101.50 |
| 2024-07-17 | 2,134 | 2,174 | 2,134 | 2,159 | 24,800 | 1,079.50 |
| 2024-07-16 | 2,159 | 2,170 | 2,121 | 2,121 | 34,800 | 1,060.50 |
| 2024-07-12 | 2,112 | 2,181 | 2,100 | 2,167 | 41,700 | 1,083.50 |
| 2024-07-11 | 2,077 | 2,148 | 2,064 | 2,128 | 37,200 | 1,064 |
| 2024-07-10 | 2,095 | 2,099 | 2,064 | 2,077 | 41,300 | 1,038.50 |
| 2024-07-09 | 2,157 | 2,157 | 2,092 | 2,095 | 136,400 | 1,047.50 |
| 2024-07-08 | 2,205 | 2,206 | 2,167 | 2,172 | 53,900 | 1,086 |
| 2024-07-05 | 2,194 | 2,207 | 2,184 | 2,189 | 25,000 | 1,094.50 |
| 2024-07-04 | 2,175 | 2,188 | 2,158 | 2,177 | 14,400 | 1,088.50 |
| 2024-07-03 | 2,147 | 2,164 | 2,113 | 2,157 | 43,700 | 1,078.50 |
| 2024-07-02 | 2,150 | 2,162 | 2,125 | 2,130 | 24,400 | 1,065 |
| 2024-07-01 | 2,221 | 2,234 | 2,118 | 2,134 | 39,500 | 1,067 |
| 2024-06-28 | 2,228 | 2,239 | 2,200 | 2,203 | 22,400 | 1,101.50 |
| 2024-06-27 | 2,209 | 2,230 | 2,200 | 2,212 | 13,300 | 1,106 |
| 2024-06-26 | 2,207 | 2,240 | 2,207 | 2,209 | 12,200 | 1,104.50 |
| 2024-06-25 | 2,157 | 2,220 | 2,157 | 2,204 | 19,700 | 1,102 |
| 2024-06-24 | 2,142 | 2,169 | 2,135 | 2,143 | 26,600 | 1,071.50 |
| 2024-06-21 | 2,169 | 2,176 | 2,136 | 2,149 | 17,200 | 1,074.50 |
| 2024-06-20 | 2,166 | 2,176 | 2,121 | 2,151 | 22,600 | 1,075.50 |
| 2024-06-19 | 2,140 | 2,185 | 2,136 | 2,159 | 29,600 | 1,079.50 |
| 2024-06-18 | 2,165 | 2,170 | 2,124 | 2,137 | 24,400 | 1,068.50 |
| 2024-06-17 | 2,201 | 2,201 | 2,131 | 2,148 | 29,500 | 1,074 |
| 2024-06-14 | 2,142 | 2,223 | 2,141 | 2,200 | 18,600 | 1,100 |
| 2024-06-13 | 2,231 | 2,246 | 2,163 | 2,165 | 44,700 | 1,082.50 |
| 2024-06-12 | 2,215 | 2,238 | 2,206 | 2,218 | 19,800 | 1,109 |
| 2024-06-11 | 2,205 | 2,226 | 2,200 | 2,214 | 12,800 | 1,107 |
| 2024-06-10 | 2,200 | 2,234 | 2,187 | 2,211 | 20,500 | 1,105.50 |
| 2024-06-07 | 2,155 | 2,207 | 2,142 | 2,199 | 27,900 | 1,099.50 |
| 2024-06-06 | 2,190 | 2,190 | 2,140 | 2,146 | 15,700 | 1,073 |
| 2024-06-05 | 2,148 | 2,189 | 2,122 | 2,131 | 44,000 | 1,065.50 |
| 2024-06-04 | 2,106 | 2,168 | 2,103 | 2,148 | 40,000 | 1,074 |
| 2024-06-03 | 2,200 | 2,212 | 2,106 | 2,146 | 59,000 | 1,073 |
| 2024-05-31 | 2,061 | 2,174 | 2,061 | 2,161 | 71,900 | 1,080.50 |
| 2024-05-30 | 2,235 | 2,235 | 2,061 | 2,067 | 270,700 | 1,033.50 |
| 2024-05-29 | 2,348 | 2,348 | 2,234 | 2,271 | 87,500 | 1,135.50 |
| 2024-05-28 | 2,350 | 2,391 | 2,314 | 2,327 | 62,700 | 1,163.50 |
| 2024-05-27 | 2,293 | 2,324 | 2,275 | 2,324 | 37,600 | 1,162 |
| 2024-05-24 | 2,262 | 2,318 | 2,233 | 2,288 | 72,000 | 1,144 |
| 2024-05-23 | 2,336 | 2,359 | 2,300 | 2,312 | 64,200 | 1,156 |
| 2024-05-22 | 2,362 | 2,387 | 2,317 | 2,336 | 52,700 | 1,168 |
| 2024-05-21 | 2,428 | 2,452 | 2,362 | 2,362 | 45,400 | 1,181 |
| 2024-05-20 | 2,390 | 2,452 | 2,380 | 2,396 | 62,000 | 1,198 |
| 2024-05-17 | 2,330 | 2,426 | 2,305 | 2,406 | 42,400 | 1,203 |
| 2024-05-16 | 2,430 | 2,444 | 2,331 | 2,341 | 81,700 | 1,170.50 |
| 2024-05-15 | 2,459 | 2,488 | 2,356 | 2,361 | 119,900 | 1,180.50 |
| 2024-05-14 | 2,540 | 2,576 | 2,398 | 2,462 | 211,500 | 1,231 |
| 2024-05-13 | 2,720 | 2,720 | 2,550 | 2,588 | 147,700 | 1,294 |
| 2024-05-10 | 2,712 | 2,739 | 2,702 | 2,718 | 28,700 | 1,359 |
| 2024-05-09 | 2,698 | 2,757 | 2,687 | 2,705 | 42,900 | 1,352.50 |
| 2024-05-08 | 2,748 | 2,758 | 2,705 | 2,711 | 27,100 | 1,355.50 |
| 2024-05-07 | 2,752 | 2,789 | 2,730 | 2,748 | 40,900 | 1,374 |
| 2024-05-02 | 2,701 | 2,738 | 2,690 | 2,712 | 18,500 | 1,356 |
| 2024-05-01 | 2,740 | 2,756 | 2,693 | 2,694 | 21,500 | 1,347 |
| 2024-04-30 | 2,773 | 2,779 | 2,720 | 2,729 | 32,400 | 1,364.50 |
| 2024-04-26 | 2,696 | 2,749 | 2,666 | 2,719 | 62,200 | 1,359.50 |
| 2024-04-25 | 2,709 | 2,726 | 2,683 | 2,696 | 34,000 | 1,348 |
| 2024-04-24 | 2,700 | 2,730 | 2,670 | 2,730 | 23,100 | 1,365 |
| 2024-04-23 | 2,683 | 2,709 | 2,657 | 2,689 | 44,600 | 1,344.50 |
| 2024-04-22 | 2,645 | 2,673 | 2,601 | 2,660 | 40,400 | 1,330 |
| 2024-04-19 | 2,697 | 2,715 | 2,565 | 2,608 | 109,100 | 1,304 |
| 2024-04-18 | 2,667 | 2,736 | 2,635 | 2,722 | 53,600 | 1,361 |
| 2024-04-17 | 2,814 | 2,857 | 2,678 | 2,691 | 98,100 | 1,345.50 |
| 2024-04-16 | 2,920 | 2,944 | 2,807 | 2,814 | 65,900 | 1,407 |
| 2024-04-15 | 2,984 | 2,984 | 2,921 | 2,949 | 36,400 | 1,474.50 |
| 2024-04-12 | 2,953 | 3,030 | 2,915 | 2,988 | 46,300 | 1,494 |
| 2024-04-11 | 2,905 | 2,929 | 2,865 | 2,905 | 52,600 | 1,452.50 |
| 2024-04-10 | 2,904 | 2,970 | 2,901 | 2,922 | 33,200 | 1,461 |
| 2024-04-09 | 2,891 | 2,934 | 2,891 | 2,917 | 19,300 | 1,458.50 |
| 2024-04-08 | 2,878 | 2,924 | 2,827 | 2,865 | 36,600 | 1,432.50 |
| 2024-04-05 | 2,867 | 2,918 | 2,840 | 2,861 | 61,100 | 1,430.50 |
| 2024-04-04 | 2,985 | 2,991 | 2,900 | 2,917 | 49,600 | 1,458.50 |
| 2024-04-03 | 2,897 | 2,981 | 2,850 | 2,937 | 43,800 | 1,468.50 |
| 2024-04-02 | 2,950 | 3,020 | 2,900 | 2,928 | 77,000 | 1,464 |
| 2024-04-01 | 3,180 | 3,180 | 2,934 | 2,948 | 122,400 | 1,474 |
| 2024-03-29 | 3,195 | 3,210 | 3,110 | 3,175 | 98,300 | 1,587.50 |
| 2024-03-28 | 2,880 | 3,160 | 2,867 | 3,115 | 152,200 | 1,557.50 |
| 2024-03-27 | 2,802 | 2,879 | 2,767 | 2,851 | 50,900 | 1,425.50 |
| 2024-03-26 | 2,845 | 2,863 | 2,786 | 2,807 | 63,300 | 1,403.50 |
| 2024-03-25 | 2,899 | 2,907 | 2,829 | 2,842 | 67,500 | 1,421 |
| 2024-03-22 | 2,875 | 2,914 | 2,850 | 2,903 | 70,900 | 1,451.50 |
| 2024-03-21 | 2,847 | 2,857 | 2,780 | 2,849 | 61,400 | 1,424.50 |
| 2024-03-19 | 2,729 | 2,809 | 2,704 | 2,797 | 39,000 | 1,398.50 |
| 2024-03-18 | 2,641 | 2,728 | 2,641 | 2,716 | 57,800 | 1,358 |
| 2024-03-15 | 2,661 | 2,711 | 2,628 | 2,668 | 57,000 | 1,334 |
| 2024-03-14 | 2,689 | 2,711 | 2,628 | 2,711 | 55,700 | 1,355.50 |
| 2024-03-13 | 2,677 | 2,750 | 2,662 | 2,689 | 62,800 | 1,344.50 |
| 2024-03-12 | 2,550 | 2,643 | 2,516 | 2,643 | 90,200 | 1,321.50 |
| 2024-03-11 | 2,617 | 2,643 | 2,550 | 2,590 | 90,700 | 1,295 |
| 2024-03-08 | 2,632 | 2,717 | 2,600 | 2,683 | 63,100 | 1,341.50 |
| 2024-03-07 | 2,700 | 2,804 | 2,662 | 2,682 | 93,700 | 1,341 |
| 2024-03-06 | 2,678 | 2,788 | 2,645 | 2,750 | 69,400 | 1,375 |
| 2024-03-05 | 2,751 | 2,770 | 2,600 | 2,681 | 110,700 | 1,340.50 |
| 2024-03-04 | 2,939 | 2,950 | 2,700 | 2,738 | 98,100 | 1,369 |
| 2024-03-01 | 2,924 | 2,967 | 2,910 | 2,946 | 44,700 | 1,473 |
| 2024-02-29 | 2,899 | 2,952 | 2,870 | 2,924 | 38,400 | 1,462 |
| 2024-02-28 | 2,900 | 2,947 | 2,875 | 2,915 | 57,200 | 1,457.50 |
| 2024-02-27 | 2,984 | 3,020 | 2,916 | 2,923 | 59,500 | 1,461.50 |
| 2024-02-26 | 3,035 | 3,060 | 2,980 | 2,985 | 76,000 | 1,492.50 |
| 2024-02-22 | 2,974 | 3,030 | 2,970 | 2,997 | 57,400 | 1,498.50 |
| 2024-02-21 | 2,957 | 3,000 | 2,923 | 2,953 | 60,000 | 1,476.50 |
| 2024-02-20 | 2,910 | 3,030 | 2,910 | 2,978 | 131,600 | 1,489 |
| 2024-02-19 | 2,769 | 2,882 | 2,768 | 2,870 | 89,500 | 1,435 |
| 2024-02-16 | 2,754 | 2,860 | 2,680 | 2,792 | 139,300 | 1,396 |
| 2024-02-15 | 2,658 | 2,969 | 2,643 | 2,755 | 412,300 | 1,377.50 |
| 2024-02-14 | 2,515 | 2,568 | 2,472 | 2,508 | 121,400 | 1,254 |
| 2024-02-13 | 2,430 | 2,508 | 2,425 | 2,503 | 39,400 | 1,251.50 |
| 2024-02-09 | 2,428 | 2,475 | 2,414 | 2,414 | 30,600 | 1,207 |
| 2024-02-08 | 2,475 | 2,477 | 2,398 | 2,429 | 109,000 | 1,214.50 |
| 2024-02-07 | 2,451 | 2,508 | 2,440 | 2,481 | 36,500 | 1,240.50 |
| 2024-02-06 | 2,545 | 2,545 | 2,451 | 2,451 | 90,100 | 1,225.50 |
| 2024-02-05 | 2,552 | 2,581 | 2,481 | 2,545 | 59,100 | 1,272.50 |
| 2024-02-02 | 2,550 | 2,593 | 2,517 | 2,530 | 51,500 | 1,265 |
| 2024-02-01 | 2,595 | 2,615 | 2,527 | 2,527 | 76,300 | 1,263.50 |
| 2024-01-31 | 2,578 | 2,619 | 2,575 | 2,605 | 48,400 | 1,302.50 |
| 2024-01-30 | 2,581 | 2,599 | 2,526 | 2,580 | 84,800 | 1,290 |
| 2024-01-29 | 2,495 | 2,576 | 2,495 | 2,573 | 64,600 | 1,286.50 |
| 2024-01-26 | 2,500 | 2,538 | 2,460 | 2,491 | 71,100 | 1,245.50 |
| 2024-01-25 | 2,454 | 2,532 | 2,454 | 2,526 | 77,200 | 1,263 |
| 2024-01-24 | 2,480 | 2,509 | 2,448 | 2,453 | 55,500 | 1,226.50 |
| 2024-01-23 | 2,486 | 2,512 | 2,421 | 2,497 | 91,500 | 1,248.50 |
| 2024-01-22 | 2,486 | 2,519 | 2,441 | 2,495 | 75,600 | 1,247.50 |
| 2024-01-19 | 2,480 | 2,503 | 2,440 | 2,493 | 78,000 | 1,246.50 |
| 2024-01-18 | 2,386 | 2,474 | 2,386 | 2,459 | 86,700 | 1,229.50 |
| 2024-01-17 | 2,305 | 2,417 | 2,305 | 2,390 | 124,300 | 1,195 |
| 2024-01-16 | 2,334 | 2,340 | 2,303 | 2,304 | 27,700 | 1,152 |
| 2024-01-15 | 2,280 | 2,335 | 2,280 | 2,334 | 47,400 | 1,167 |
| 2024-01-12 | 2,331 | 2,350 | 2,300 | 2,303 | 53,400 | 1,151.50 |
| 2024-01-11 | 2,332 | 2,349 | 2,310 | 2,337 | 46,400 | 1,168.50 |
| 2024-01-10 | 2,326 | 2,354 | 2,307 | 2,318 | 64,900 | 1,159 |
| 2024-01-09 | 2,266 | 2,340 | 2,266 | 2,323 | 102,400 | 1,161.50 |
| 2024-01-05 | 2,239 | 2,270 | 2,211 | 2,260 | 60,100 | 1,130 |
| 2024-01-04 | 2,188 | 2,260 | 2,163 | 2,227 | 69,800 | 1,113.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-10-16]1株→2株 [2018-06-06]1株→2株