3538 (株)ウイルプラスホールディングス 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 | 1,010 | 1,030 | 1,004 | 1,025 | 25,400 | 1,025 |
| 2024-12-27 | 1,023 | 1,023 | 991 | 1,010 | 26,900 | 1,010 |
| 2024-12-26 | 1,034 | 1,038 | 1,022 | 1,027 | 28,800 | 1,027 |
| 2024-12-25 | 998 | 1,016 | 998 | 1,015 | 45,200 | 1,015 |
| 2024-12-24 | 1,001 | 1,001 | 995 | 996 | 15,100 | 996 |
| 2024-12-23 | 1,002 | 1,004 | 991 | 996 | 36,000 | 996 |
| 2024-12-20 | 1,005 | 1,005 | 993 | 998 | 13,200 | 998 |
| 2024-12-19 | 998 | 1,007 | 998 | 1,003 | 17,700 | 1,003 |
| 2024-12-18 | 997 | 1,003 | 995 | 1,003 | 17,900 | 1,003 |
| 2024-12-17 | 995 | 997 | 988 | 997 | 10,300 | 997 |
| 2024-12-16 | 997 | 997 | 986 | 994 | 16,600 | 994 |
| 2024-12-13 | 987 | 996 | 980 | 996 | 19,600 | 996 |
| 2024-12-12 | 980 | 992 | 975 | 990 | 15,200 | 990 |
| 2024-12-11 | 968 | 990 | 956 | 983 | 24,300 | 983 |
| 2024-12-10 | 974 | 974 | 935 | 968 | 109,500 | 968 |
| 2024-12-09 | 972 | 980 | 970 | 976 | 10,500 | 976 |
| 2024-12-06 | 981 | 988 | 972 | 972 | 12,700 | 972 |
| 2024-12-05 | 997 | 997 | 978 | 981 | 14,900 | 981 |
| 2024-12-04 | 982 | 997 | 972 | 991 | 41,600 | 991 |
| 2024-12-03 | 987 | 987 | 971 | 979 | 13,200 | 979 |
| 2024-12-02 | 990 | 990 | 964 | 973 | 22,000 | 973 |
| 2024-11-29 | 961 | 1,000 | 957 | 990 | 42,800 | 990 |
| 2024-11-28 | 997 | 999 | 952 | 957 | 40,900 | 957 |
| 2024-11-27 | 1,004 | 1,004 | 988 | 1,000 | 15,500 | 1,000 |
| 2024-11-26 | 992 | 1,002 | 991 | 1,000 | 14,400 | 1,000 |
| 2024-11-25 | 994 | 1,007 | 994 | 998 | 17,400 | 998 |
| 2024-11-22 | 990 | 1,001 | 985 | 991 | 33,100 | 991 |
| 2024-11-21 | 989 | 1,006 | 983 | 995 | 32,200 | 995 |
| 2024-11-20 | 965 | 988 | 958 | 987 | 55,200 | 987 |
| 2024-11-19 | 978 | 978 | 961 | 972 | 43,600 | 972 |
| 2024-11-18 | 963 | 980 | 950 | 972 | 73,200 | 972 |
| 2024-11-15 | 1,002 | 1,002 | 959 | 965 | 104,300 | 965 |
| 2024-11-14 | 1,002 | 1,007 | 996 | 1,000 | 77,100 | 1,000 |
| 2024-11-13 | 1,011 | 1,018 | 990 | 1,010 | 149,700 | 1,010 |
| 2024-11-12 | 1,078 | 1,113 | 1,078 | 1,094 | 28,600 | 1,094 |
| 2024-11-11 | 1,065 | 1,078 | 1,064 | 1,065 | 11,400 | 1,065 |
| 2024-11-08 | 1,081 | 1,081 | 1,065 | 1,065 | 5,600 | 1,065 |
| 2024-11-07 | 1,089 | 1,096 | 1,076 | 1,081 | 10,100 | 1,081 |
| 2024-11-06 | 1,066 | 1,090 | 1,065 | 1,088 | 118,000 | 1,088 |
| 2024-11-05 | 1,048 | 1,061 | 1,043 | 1,057 | 11,900 | 1,057 |
| 2024-11-01 | 1,041 | 1,048 | 1,033 | 1,044 | 11,400 | 1,044 |
| 2024-10-31 | 1,022 | 1,040 | 1,020 | 1,039 | 6,500 | 1,039 |
| 2024-10-30 | 1,025 | 1,034 | 1,016 | 1,021 | 47,200 | 1,021 |
| 2024-10-29 | 1,035 | 1,035 | 1,020 | 1,027 | 8,700 | 1,027 |
| 2024-10-28 | 1,012 | 1,036 | 1,012 | 1,020 | 33,900 | 1,020 |
| 2024-10-25 | 1,038 | 1,038 | 1,002 | 1,011 | 18,700 | 1,011 |
| 2024-10-24 | 1,024 | 1,044 | 1,018 | 1,038 | 12,500 | 1,038 |
| 2024-10-23 | 1,030 | 1,044 | 1,025 | 1,025 | 11,700 | 1,025 |
| 2024-10-22 | 1,057 | 1,068 | 1,020 | 1,029 | 35,700 | 1,029 |
| 2024-10-21 | 1,054 | 1,066 | 1,052 | 1,058 | 19,300 | 1,058 |
| 2024-10-18 | 1,084 | 1,089 | 1,064 | 1,067 | 11,600 | 1,067 |
| 2024-10-17 | 1,084 | 1,094 | 1,072 | 1,083 | 20,800 | 1,083 |
| 2024-10-16 | 1,090 | 1,107 | 1,077 | 1,078 | 12,500 | 1,078 |
| 2024-10-15 | 1,103 | 1,103 | 1,084 | 1,096 | 17,900 | 1,096 |
| 2024-10-11 | 1,096 | 1,103 | 1,079 | 1,092 | 11,500 | 1,092 |
| 2024-10-10 | 1,103 | 1,103 | 1,040 | 1,090 | 70,400 | 1,090 |
| 2024-10-09 | 1,116 | 1,125 | 1,088 | 1,090 | 37,900 | 1,090 |
| 2024-10-08 | 1,137 | 1,137 | 1,114 | 1,125 | 16,800 | 1,125 |
| 2024-10-07 | 1,163 | 1,163 | 1,136 | 1,138 | 16,500 | 1,138 |
| 2024-10-04 | 1,155 | 1,168 | 1,154 | 1,154 | 9,300 | 1,154 |
| 2024-10-03 | 1,176 | 1,188 | 1,152 | 1,152 | 6,600 | 1,152 |
| 2024-10-02 | 1,198 | 1,206 | 1,155 | 1,165 | 23,000 | 1,165 |
| 2024-10-01 | 1,196 | 1,205 | 1,164 | 1,197 | 10,600 | 1,197 |
| 2024-09-30 | 1,196 | 1,206 | 1,181 | 1,189 | 10,200 | 1,189 |
| 2024-09-27 | 1,218 | 1,218 | 1,197 | 1,200 | 8,500 | 1,200 |
| 2024-09-26 | 1,211 | 1,219 | 1,200 | 1,207 | 6,200 | 1,207 |
| 2024-09-25 | 1,177 | 1,249 | 1,168 | 1,208 | 36,000 | 1,208 |
| 2024-09-24 | 1,171 | 1,183 | 1,164 | 1,168 | 17,000 | 1,168 |
| 2024-09-20 | 1,157 | 1,176 | 1,157 | 1,171 | 6,900 | 1,171 |
| 2024-09-19 | 1,157 | 1,171 | 1,147 | 1,154 | 8,300 | 1,154 |
| 2024-09-18 | 1,128 | 1,160 | 1,128 | 1,158 | 18,900 | 1,158 |
| 2024-09-17 | 1,159 | 1,163 | 1,098 | 1,107 | 26,700 | 1,107 |
| 2024-09-13 | 1,130 | 1,146 | 1,117 | 1,139 | 14,700 | 1,139 |
| 2024-09-12 | 1,125 | 1,141 | 1,113 | 1,130 | 16,000 | 1,130 |
| 2024-09-11 | 1,155 | 1,155 | 1,112 | 1,118 | 16,500 | 1,118 |
| 2024-09-10 | 1,157 | 1,158 | 1,141 | 1,153 | 8,300 | 1,153 |
| 2024-09-09 | 1,125 | 1,169 | 1,125 | 1,157 | 17,700 | 1,157 |
| 2024-09-06 | 1,164 | 1,165 | 1,137 | 1,138 | 13,900 | 1,138 |
| 2024-09-05 | 1,132 | 1,170 | 1,132 | 1,157 | 19,900 | 1,157 |
| 2024-09-04 | 1,165 | 1,165 | 1,148 | 1,148 | 11,600 | 1,148 |
| 2024-09-03 | 1,175 | 1,180 | 1,166 | 1,170 | 11,700 | 1,170 |
| 2024-09-02 | 1,226 | 1,226 | 1,164 | 1,166 | 19,600 | 1,166 |
| 2024-08-30 | 1,215 | 1,235 | 1,199 | 1,231 | 24,600 | 1,231 |
| 2024-08-29 | 1,228 | 1,234 | 1,208 | 1,214 | 16,900 | 1,214 |
| 2024-08-28 | 1,228 | 1,255 | 1,216 | 1,224 | 15,700 | 1,224 |
| 2024-08-27 | 1,231 | 1,238 | 1,219 | 1,231 | 13,900 | 1,231 |
| 2024-08-26 | 1,220 | 1,247 | 1,213 | 1,229 | 47,000 | 1,229 |
| 2024-08-23 | 1,142 | 1,226 | 1,126 | 1,220 | 65,100 | 1,220 |
| 2024-08-22 | 1,136 | 1,148 | 1,123 | 1,146 | 30,100 | 1,146 |
| 2024-08-21 | 1,130 | 1,163 | 1,121 | 1,162 | 36,600 | 1,162 |
| 2024-08-20 | 1,149 | 1,182 | 1,129 | 1,160 | 46,500 | 1,160 |
| 2024-08-19 | 1,182 | 1,189 | 1,140 | 1,152 | 31,900 | 1,152 |
| 2024-08-16 | 1,186 | 1,199 | 1,160 | 1,182 | 37,800 | 1,182 |
| 2024-08-15 | 1,185 | 1,277 | 1,116 | 1,188 | 114,600 | 1,188 |
| 2024-08-14 | 1,112 | 1,125 | 1,105 | 1,125 | 69,000 | 1,125 |
| 2024-08-13 | 1,080 | 1,114 | 1,068 | 1,112 | 60,700 | 1,112 |
| 2024-08-09 | 1,076 | 1,100 | 1,064 | 1,078 | 29,600 | 1,078 |
| 2024-08-08 | 1,042 | 1,086 | 1,022 | 1,064 | 56,500 | 1,064 |
| 2024-08-07 | 1,009 | 1,099 | 1,004 | 1,051 | 26,600 | 1,051 |
| 2024-08-06 | 1,001 | 1,049 | 1,001 | 1,039 | 29,600 | 1,039 |
| 2024-08-05 | 1,044 | 1,053 | 937 | 968 | 107,600 | 968 |
| 2024-08-02 | 1,130 | 1,149 | 1,100 | 1,100 | 39,700 | 1,100 |
| 2024-08-01 | 1,171 | 1,185 | 1,142 | 1,171 | 29,100 | 1,171 |
| 2024-07-31 | 1,154 | 1,186 | 1,144 | 1,186 | 11,000 | 1,186 |
| 2024-07-30 | 1,170 | 1,175 | 1,154 | 1,154 | 46,500 | 1,154 |
| 2024-07-29 | 1,167 | 1,177 | 1,141 | 1,176 | 29,500 | 1,176 |
| 2024-07-26 | 1,178 | 1,211 | 1,161 | 1,170 | 42,400 | 1,170 |
| 2024-07-25 | 1,181 | 1,189 | 1,159 | 1,171 | 34,700 | 1,171 |
| 2024-07-24 | 1,163 | 1,201 | 1,163 | 1,195 | 50,700 | 1,195 |
| 2024-07-23 | 1,148 | 1,165 | 1,141 | 1,164 | 22,400 | 1,164 |
| 2024-07-22 | 1,135 | 1,157 | 1,135 | 1,148 | 15,500 | 1,148 |
| 2024-07-19 | 1,124 | 1,144 | 1,122 | 1,139 | 20,000 | 1,139 |
| 2024-07-18 | 1,134 | 1,139 | 1,124 | 1,129 | 15,700 | 1,129 |
| 2024-07-17 | 1,112 | 1,139 | 1,112 | 1,132 | 24,300 | 1,132 |
| 2024-07-16 | 1,129 | 1,132 | 1,118 | 1,118 | 14,400 | 1,118 |
| 2024-07-12 | 1,125 | 1,143 | 1,112 | 1,124 | 35,900 | 1,124 |
| 2024-07-11 | 1,124 | 1,128 | 1,110 | 1,124 | 20,600 | 1,124 |
| 2024-07-10 | 1,115 | 1,136 | 1,114 | 1,128 | 31,800 | 1,128 |
| 2024-07-09 | 1,119 | 1,141 | 1,110 | 1,136 | 21,300 | 1,136 |
| 2024-07-08 | 1,135 | 1,145 | 1,117 | 1,126 | 22,200 | 1,126 |
| 2024-07-05 | 1,144 | 1,148 | 1,135 | 1,135 | 18,000 | 1,135 |
| 2024-07-04 | 1,142 | 1,155 | 1,142 | 1,144 | 14,800 | 1,144 |
| 2024-07-03 | 1,150 | 1,158 | 1,127 | 1,137 | 29,100 | 1,137 |
| 2024-07-02 | 1,134 | 1,155 | 1,116 | 1,151 | 34,200 | 1,151 |
| 2024-07-01 | 1,144 | 1,144 | 1,121 | 1,132 | 28,500 | 1,132 |
| 2024-06-28 | 1,132 | 1,149 | 1,125 | 1,144 | 39,200 | 1,144 |
| 2024-06-27 | 1,225 | 1,240 | 1,123 | 1,132 | 191,000 | 1,132 |
| 2024-06-26 | 1,142 | 1,150 | 1,115 | 1,133 | 98,100 | 1,133 |
| 2024-06-25 | 1,145 | 1,150 | 1,122 | 1,131 | 48,000 | 1,131 |
| 2024-06-24 | 1,145 | 1,150 | 1,128 | 1,150 | 17,500 | 1,150 |
| 2024-06-21 | 1,153 | 1,153 | 1,142 | 1,145 | 10,500 | 1,145 |
| 2024-06-20 | 1,144 | 1,161 | 1,134 | 1,149 | 29,200 | 1,149 |
| 2024-06-19 | 1,130 | 1,168 | 1,121 | 1,149 | 37,800 | 1,149 |
| 2024-06-18 | 1,127 | 1,141 | 1,120 | 1,124 | 61,900 | 1,124 |
| 2024-06-17 | 1,113 | 1,143 | 1,091 | 1,135 | 90,500 | 1,135 |
| 2024-06-14 | 1,064 | 1,084 | 1,061 | 1,084 | 37,000 | 1,084 |
| 2024-06-13 | 1,065 | 1,079 | 1,065 | 1,070 | 18,600 | 1,070 |
| 2024-06-12 | 1,069 | 1,071 | 1,063 | 1,067 | 13,900 | 1,067 |
| 2024-06-11 | 1,068 | 1,074 | 1,067 | 1,067 | 14,100 | 1,067 |
| 2024-06-10 | 1,059 | 1,077 | 1,048 | 1,063 | 17,600 | 1,063 |
| 2024-06-07 | 1,058 | 1,060 | 1,046 | 1,051 | 7,300 | 1,051 |
| 2024-06-06 | 1,053 | 1,063 | 1,053 | 1,060 | 14,000 | 1,060 |
| 2024-06-05 | 1,057 | 1,067 | 1,049 | 1,051 | 26,000 | 1,051 |
| 2024-06-04 | 1,046 | 1,076 | 1,043 | 1,062 | 20,100 | 1,062 |
| 2024-06-03 | 1,058 | 1,063 | 1,041 | 1,051 | 123,000 | 1,051 |
| 2024-05-31 | 1,055 | 1,065 | 1,035 | 1,051 | 55,700 | 1,051 |
| 2024-05-30 | 1,037 | 1,050 | 1,027 | 1,047 | 24,400 | 1,047 |
| 2024-05-29 | 1,039 | 1,050 | 1,030 | 1,044 | 44,000 | 1,044 |
| 2024-05-28 | 1,028 | 1,041 | 1,025 | 1,032 | 19,400 | 1,032 |
| 2024-05-27 | 1,038 | 1,043 | 1,024 | 1,037 | 23,300 | 1,037 |
| 2024-05-24 | 1,032 | 1,043 | 1,023 | 1,037 | 26,400 | 1,037 |
| 2024-05-23 | 1,023 | 1,045 | 1,016 | 1,036 | 38,100 | 1,036 |
| 2024-05-22 | 1,032 | 1,032 | 1,021 | 1,023 | 21,900 | 1,023 |
| 2024-05-21 | 1,021 | 1,039 | 1,015 | 1,035 | 60,900 | 1,035 |
| 2024-05-20 | 1,020 | 1,030 | 1,008 | 1,022 | 37,200 | 1,022 |
| 2024-05-17 | 1,035 | 1,035 | 1,017 | 1,024 | 45,900 | 1,024 |
| 2024-05-16 | 999 | 1,041 | 997 | 1,039 | 67,400 | 1,039 |
| 2024-05-15 | 1,005 | 1,012 | 995 | 999 | 136,600 | 999 |
| 2024-05-14 | 1,002 | 1,010 | 1,000 | 1,006 | 20,300 | 1,006 |
| 2024-05-13 | 1,003 | 1,007 | 998 | 1,002 | 14,300 | 1,002 |
| 2024-05-10 | 1,011 | 1,011 | 998 | 1,000 | 21,300 | 1,000 |
| 2024-05-09 | 1,001 | 1,010 | 1,001 | 1,008 | 5,000 | 1,008 |
| 2024-05-08 | 1,008 | 1,009 | 997 | 1,000 | 31,800 | 1,000 |
| 2024-05-07 | 1,021 | 1,021 | 1,008 | 1,008 | 13,600 | 1,008 |
| 2024-05-02 | 1,020 | 1,027 | 1,018 | 1,022 | 5,800 | 1,022 |
| 2024-05-01 | 1,024 | 1,026 | 1,019 | 1,019 | 4,300 | 1,019 |
| 2024-04-30 | 1,022 | 1,032 | 1,019 | 1,029 | 12,900 | 1,029 |
| 2024-04-26 | 1,044 | 1,045 | 1,011 | 1,011 | 58,000 | 1,011 |
| 2024-04-25 | 1,018 | 1,037 | 1,012 | 1,037 | 20,700 | 1,037 |
| 2024-04-24 | 1,027 | 1,027 | 1,018 | 1,018 | 7,900 | 1,018 |
| 2024-04-23 | 1,015 | 1,025 | 1,009 | 1,021 | 23,900 | 1,021 |
| 2024-04-22 | 1,007 | 1,016 | 1,006 | 1,010 | 13,400 | 1,010 |
| 2024-04-19 | 1,017 | 1,021 | 1,004 | 1,005 | 18,500 | 1,005 |
| 2024-04-18 | 1,012 | 1,025 | 1,011 | 1,017 | 8,600 | 1,017 |
| 2024-04-17 | 1,024 | 1,024 | 1,011 | 1,012 | 16,100 | 1,012 |
| 2024-04-16 | 1,037 | 1,037 | 1,018 | 1,019 | 28,700 | 1,019 |
| 2024-04-15 | 1,031 | 1,035 | 1,021 | 1,032 | 15,000 | 1,032 |
| 2024-04-12 | 1,034 | 1,034 | 1,018 | 1,021 | 20,800 | 1,021 |
| 2024-04-11 | 1,033 | 1,036 | 1,027 | 1,034 | 12,800 | 1,034 |
| 2024-04-10 | 1,030 | 1,065 | 1,030 | 1,034 | 32,600 | 1,034 |
| 2024-04-09 | 1,050 | 1,061 | 1,007 | 1,015 | 151,900 | 1,015 |
| 2024-04-08 | 1,085 | 1,090 | 1,037 | 1,040 | 90,300 | 1,040 |
| 2024-04-05 | 1,090 | 1,096 | 1,081 | 1,085 | 13,500 | 1,085 |
| 2024-04-04 | 1,090 | 1,109 | 1,090 | 1,097 | 13,800 | 1,097 |
| 2024-04-03 | 1,087 | 1,094 | 1,069 | 1,088 | 12,300 | 1,088 |
| 2024-04-02 | 1,093 | 1,101 | 1,078 | 1,090 | 33,600 | 1,090 |
| 2024-04-01 | 1,129 | 1,130 | 1,083 | 1,106 | 79,300 | 1,106 |
| 2024-03-29 | 1,080 | 1,137 | 1,065 | 1,137 | 134,800 | 1,137 |
| 2024-03-28 | 1,013 | 1,061 | 1,013 | 1,054 | 76,200 | 1,054 |
| 2024-03-27 | 1,011 | 1,016 | 1,005 | 1,011 | 20,400 | 1,011 |
| 2024-03-26 | 1,011 | 1,011 | 999 | 1,009 | 38,200 | 1,009 |
| 2024-03-25 | 1,010 | 1,015 | 1,003 | 1,012 | 15,700 | 1,012 |
| 2024-03-22 | 1,008 | 1,011 | 999 | 1,010 | 18,600 | 1,010 |
| 2024-03-21 | 1,001 | 1,004 | 995 | 1,002 | 49,300 | 1,002 |
| 2024-03-19 | 1,001 | 1,007 | 999 | 1,001 | 10,800 | 1,001 |
| 2024-03-18 | 1,004 | 1,006 | 1,000 | 1,006 | 9,200 | 1,006 |
| 2024-03-15 | 998 | 1,005 | 995 | 1,005 | 24,100 | 1,005 |
| 2024-03-14 | 991 | 1,001 | 989 | 1,000 | 15,900 | 1,000 |
| 2024-03-13 | 1,000 | 1,000 | 985 | 993 | 44,600 | 993 |
| 2024-03-12 | 979 | 1,000 | 969 | 1,000 | 20,400 | 1,000 |
| 2024-03-11 | 1,000 | 1,000 | 966 | 980 | 60,500 | 980 |
| 2024-03-08 | 1,001 | 1,010 | 996 | 1,005 | 16,100 | 1,005 |
| 2024-03-07 | 1,009 | 1,009 | 995 | 1,004 | 15,700 | 1,004 |
| 2024-03-06 | 998 | 1,013 | 996 | 1,013 | 47,500 | 1,013 |
| 2024-03-05 | 982 | 1,004 | 967 | 1,001 | 67,700 | 1,001 |
| 2024-03-04 | 980 | 982 | 959 | 980 | 88,900 | 980 |
| 2024-03-01 | 974 | 979 | 966 | 979 | 24,900 | 979 |
| 2024-02-29 | 977 | 982 | 970 | 976 | 26,900 | 976 |
| 2024-02-28 | 985 | 993 | 977 | 977 | 21,800 | 977 |
| 2024-02-27 | 984 | 994 | 984 | 990 | 12,200 | 990 |
| 2024-02-26 | 982 | 987 | 977 | 980 | 6,800 | 980 |
| 2024-02-22 | 980 | 986 | 976 | 977 | 7,500 | 977 |
| 2024-02-21 | 982 | 982 | 971 | 977 | 11,700 | 977 |
| 2024-02-20 | 981 | 983 | 975 | 976 | 13,900 | 976 |
| 2024-02-19 | 978 | 983 | 975 | 981 | 14,100 | 981 |
| 2024-02-16 | 979 | 988 | 965 | 986 | 24,000 | 986 |
| 2024-02-15 | 1,006 | 1,006 | 966 | 973 | 54,600 | 973 |
| 2024-02-14 | 995 | 1,026 | 995 | 1,008 | 32,300 | 1,008 |
| 2024-02-13 | 1,010 | 1,040 | 990 | 1,001 | 91,900 | 1,001 |
| 2024-02-09 | 1,028 | 1,030 | 1,010 | 1,010 | 15,100 | 1,010 |
| 2024-02-08 | 1,022 | 1,045 | 1,012 | 1,028 | 25,100 | 1,028 |
| 2024-02-07 | 1,027 | 1,037 | 1,023 | 1,029 | 11,600 | 1,029 |
| 2024-02-06 | 1,031 | 1,039 | 1,026 | 1,027 | 12,900 | 1,027 |
| 2024-02-05 | 1,020 | 1,029 | 1,019 | 1,023 | 10,400 | 1,023 |
| 2024-02-02 | 1,019 | 1,021 | 1,012 | 1,019 | 10,200 | 1,019 |
| 2024-02-01 | 1,022 | 1,028 | 1,020 | 1,021 | 5,700 | 1,021 |
| 2024-01-31 | 1,016 | 1,029 | 1,013 | 1,029 | 9,200 | 1,029 |
| 2024-01-30 | 1,031 | 1,032 | 1,012 | 1,015 | 24,700 | 1,015 |
| 2024-01-29 | 1,019 | 1,039 | 1,018 | 1,031 | 21,400 | 1,031 |
| 2024-01-26 | 1,017 | 1,019 | 1,012 | 1,012 | 18,700 | 1,012 |
| 2024-01-25 | 1,011 | 1,021 | 1,010 | 1,017 | 19,300 | 1,017 |
| 2024-01-24 | 993 | 1,010 | 993 | 1,009 | 43,400 | 1,009 |
| 2024-01-23 | 1,001 | 1,004 | 992 | 992 | 19,400 | 992 |
| 2024-01-22 | 988 | 1,001 | 988 | 997 | 15,600 | 997 |
| 2024-01-19 | 986 | 993 | 984 | 988 | 18,700 | 988 |
| 2024-01-18 | 981 | 989 | 976 | 981 | 19,300 | 981 |
| 2024-01-17 | 997 | 1,004 | 984 | 986 | 33,200 | 986 |
| 2024-01-16 | 1,009 | 1,009 | 996 | 997 | 28,800 | 997 |
| 2024-01-15 | 1,009 | 1,018 | 1,004 | 1,004 | 22,400 | 1,004 |
| 2024-01-12 | 1,005 | 1,008 | 994 | 994 | 24,300 | 994 |
| 2024-01-11 | 1,001 | 1,017 | 1,001 | 1,005 | 22,900 | 1,005 |
| 2024-01-10 | 1,004 | 1,009 | 997 | 1,001 | 18,700 | 1,001 |
| 2024-01-09 | 1,013 | 1,018 | 1,002 | 1,003 | 27,800 | 1,003 |
| 2024-01-05 | 1,011 | 1,016 | 996 | 1,007 | 34,600 | 1,007 |
| 2024-01-04 | 1,012 | 1,013 | 1,000 | 1,000 | 13,800 | 1,000 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2017-03-29]1株→2株