3653 (株)モルフォ 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 | 1,651 | 1,664 | 1,638 | 1,640 | 15,400 | 1,640 |
| 2024-12-02 | 1,650 | 1,699 | 1,650 | 1,651 | 20,500 | 1,651 |
| 2024-11-29 | 1,650 | 1,668 | 1,648 | 1,655 | 10,100 | 1,655 |
| 2024-11-28 | 1,678 | 1,678 | 1,650 | 1,650 | 20,000 | 1,650 |
| 2024-11-27 | 1,706 | 1,717 | 1,673 | 1,697 | 19,300 | 1,697 |
| 2024-11-26 | 1,690 | 1,719 | 1,675 | 1,710 | 18,800 | 1,710 |
| 2024-11-25 | 1,688 | 1,704 | 1,646 | 1,697 | 31,000 | 1,697 |
| 2024-11-22 | 1,653 | 1,687 | 1,651 | 1,662 | 15,300 | 1,662 |
| 2024-11-21 | 1,639 | 1,667 | 1,635 | 1,655 | 13,000 | 1,655 |
| 2024-11-20 | 1,641 | 1,666 | 1,633 | 1,642 | 14,300 | 1,642 |
| 2024-11-19 | 1,620 | 1,650 | 1,620 | 1,629 | 3,000 | 1,629 |
| 2024-11-18 | 1,631 | 1,650 | 1,618 | 1,620 | 5,700 | 1,620 |
| 2024-11-15 | 1,651 | 1,682 | 1,626 | 1,644 | 8,900 | 1,644 |
| 2024-11-14 | 1,674 | 1,674 | 1,643 | 1,668 | 11,400 | 1,668 |
| 2024-11-13 | 1,677 | 1,700 | 1,664 | 1,688 | 6,300 | 1,688 |
| 2024-11-12 | 1,685 | 1,690 | 1,658 | 1,663 | 10,100 | 1,663 |
| 2024-11-11 | 1,668 | 1,691 | 1,650 | 1,677 | 14,600 | 1,677 |
| 2024-11-08 | 1,640 | 1,702 | 1,632 | 1,682 | 19,700 | 1,682 |
| 2024-11-07 | 1,623 | 1,645 | 1,602 | 1,645 | 18,400 | 1,645 |
| 2024-11-06 | 1,616 | 1,619 | 1,593 | 1,601 | 5,300 | 1,601 |
| 2024-11-05 | 1,591 | 1,612 | 1,578 | 1,612 | 4,400 | 1,612 |
| 2024-11-01 | 1,620 | 1,622 | 1,582 | 1,582 | 21,800 | 1,582 |
| 2024-10-31 | 1,643 | 1,654 | 1,623 | 1,635 | 7,400 | 1,635 |
| 2024-10-30 | 1,697 | 1,698 | 1,646 | 1,646 | 46,500 | 1,646 |
| 2024-10-29 | 1,621 | 1,713 | 1,606 | 1,698 | 129,400 | 1,698 |
| 2024-10-28 | 1,534 | 1,610 | 1,533 | 1,603 | 30,000 | 1,603 |
| 2024-10-25 | 1,552 | 1,552 | 1,520 | 1,539 | 13,300 | 1,539 |
| 2024-10-24 | 1,532 | 1,562 | 1,522 | 1,557 | 9,200 | 1,557 |
| 2024-10-23 | 1,544 | 1,553 | 1,520 | 1,532 | 16,300 | 1,532 |
| 2024-10-22 | 1,581 | 1,610 | 1,542 | 1,548 | 15,900 | 1,548 |
| 2024-10-21 | 1,557 | 1,610 | 1,545 | 1,601 | 16,800 | 1,601 |
| 2024-10-18 | 1,572 | 1,575 | 1,540 | 1,546 | 31,800 | 1,546 |
| 2024-10-17 | 1,590 | 1,612 | 1,571 | 1,575 | 10,100 | 1,575 |
| 2024-10-16 | 1,599 | 1,599 | 1,570 | 1,589 | 28,300 | 1,589 |
| 2024-10-15 | 1,625 | 1,646 | 1,602 | 1,602 | 22,900 | 1,602 |
| 2024-10-11 | 1,663 | 1,670 | 1,618 | 1,622 | 13,300 | 1,622 |
| 2024-10-10 | 1,635 | 1,687 | 1,635 | 1,655 | 31,100 | 1,655 |
| 2024-10-09 | 1,653 | 1,653 | 1,605 | 1,615 | 19,400 | 1,615 |
| 2024-10-08 | 1,655 | 1,657 | 1,615 | 1,622 | 15,700 | 1,622 |
| 2024-10-07 | 1,709 | 1,709 | 1,653 | 1,674 | 35,400 | 1,674 |
| 2024-10-04 | 1,649 | 1,700 | 1,643 | 1,673 | 32,800 | 1,673 |
| 2024-10-03 | 1,650 | 1,678 | 1,639 | 1,650 | 36,600 | 1,650 |
| 2024-10-02 | 1,656 | 1,656 | 1,625 | 1,625 | 23,400 | 1,625 |
| 2024-10-01 | 1,651 | 1,710 | 1,651 | 1,671 | 30,900 | 1,671 |
| 2024-09-30 | 1,627 | 1,739 | 1,621 | 1,638 | 42,000 | 1,638 |
| 2024-09-27 | 1,740 | 1,755 | 1,686 | 1,695 | 31,800 | 1,695 |
| 2024-09-26 | 1,691 | 1,730 | 1,665 | 1,730 | 60,700 | 1,730 |
| 2024-09-25 | 1,721 | 1,738 | 1,687 | 1,687 | 116,600 | 1,687 |
| 2024-09-24 | 1,838 | 1,838 | 1,712 | 1,735 | 114,100 | 1,735 |
| 2024-09-20 | 1,848 | 1,864 | 1,819 | 1,825 | 76,100 | 1,825 |
| 2024-09-19 | 1,842 | 1,863 | 1,804 | 1,839 | 125,700 | 1,839 |
| 2024-09-18 | 1,938 | 2,039 | 1,782 | 1,827 | 522,900 | 1,827 |
| 2024-09-17 | 2,002 | 2,002 | 2,001 | 2,002 | 179,300 | 2,002 |
| 2024-09-13 | 1,610 | 1,635 | 1,572 | 1,602 | 54,400 | 1,602 |
| 2024-09-12 | 1,575 | 1,587 | 1,535 | 1,587 | 9,600 | 1,587 |
| 2024-09-11 | 1,568 | 1,571 | 1,471 | 1,510 | 13,300 | 1,510 |
| 2024-09-10 | 1,591 | 1,607 | 1,563 | 1,563 | 5,100 | 1,563 |
| 2024-09-09 | 1,510 | 1,591 | 1,510 | 1,591 | 8,700 | 1,591 |
| 2024-09-06 | 1,620 | 1,620 | 1,551 | 1,577 | 27,700 | 1,577 |
| 2024-09-05 | 1,627 | 1,665 | 1,602 | 1,618 | 5,800 | 1,618 |
| 2024-09-04 | 1,646 | 1,646 | 1,601 | 1,625 | 17,700 | 1,625 |
| 2024-09-03 | 1,653 | 1,704 | 1,653 | 1,686 | 39,100 | 1,686 |
| 2024-09-02 | 1,719 | 1,723 | 1,673 | 1,693 | 13,400 | 1,693 |
| 2024-08-30 | 1,723 | 1,723 | 1,702 | 1,715 | 7,200 | 1,715 |
| 2024-08-29 | 1,717 | 1,721 | 1,701 | 1,721 | 3,000 | 1,721 |
| 2024-08-28 | 1,730 | 1,730 | 1,685 | 1,720 | 10,300 | 1,720 |
| 2024-08-27 | 1,664 | 1,748 | 1,660 | 1,727 | 28,600 | 1,727 |
| 2024-08-26 | 1,619 | 1,658 | 1,615 | 1,656 | 14,300 | 1,656 |
| 2024-08-23 | 1,650 | 1,650 | 1,605 | 1,614 | 7,100 | 1,614 |
| 2024-08-22 | 1,642 | 1,650 | 1,620 | 1,643 | 2,700 | 1,643 |
| 2024-08-21 | 1,638 | 1,670 | 1,633 | 1,641 | 8,600 | 1,641 |
| 2024-08-20 | 1,644 | 1,683 | 1,644 | 1,669 | 10,300 | 1,669 |
| 2024-08-19 | 1,629 | 1,666 | 1,604 | 1,615 | 15,900 | 1,615 |
| 2024-08-16 | 1,599 | 1,618 | 1,575 | 1,618 | 11,300 | 1,618 |
| 2024-08-15 | 1,606 | 1,606 | 1,560 | 1,575 | 10,700 | 1,575 |
| 2024-08-14 | 1,490 | 1,648 | 1,490 | 1,606 | 44,300 | 1,606 |
| 2024-08-13 | 1,465 | 1,500 | 1,461 | 1,488 | 9,500 | 1,488 |
| 2024-08-09 | 1,471 | 1,490 | 1,420 | 1,454 | 9,700 | 1,454 |
| 2024-08-08 | 1,510 | 1,510 | 1,450 | 1,460 | 13,900 | 1,460 |
| 2024-08-07 | 1,380 | 1,505 | 1,380 | 1,464 | 25,300 | 1,464 |
| 2024-08-06 | 1,449 | 1,472 | 1,354 | 1,390 | 49,700 | 1,390 |
| 2024-08-05 | 1,403 | 1,499 | 1,307 | 1,307 | 81,200 | 1,307 |
| 2024-08-02 | 1,617 | 1,657 | 1,571 | 1,573 | 47,500 | 1,573 |
| 2024-08-01 | 1,746 | 1,759 | 1,678 | 1,695 | 26,100 | 1,695 |
| 2024-07-31 | 1,725 | 1,741 | 1,690 | 1,731 | 24,000 | 1,731 |
| 2024-07-30 | 1,798 | 1,798 | 1,731 | 1,742 | 19,400 | 1,742 |
| 2024-07-29 | 1,759 | 1,800 | 1,745 | 1,800 | 13,600 | 1,800 |
| 2024-07-26 | 1,799 | 1,799 | 1,741 | 1,744 | 13,300 | 1,744 |
| 2024-07-25 | 1,777 | 1,799 | 1,750 | 1,753 | 17,400 | 1,753 |
| 2024-07-24 | 1,850 | 1,861 | 1,782 | 1,782 | 23,600 | 1,782 |
| 2024-07-23 | 1,791 | 1,850 | 1,791 | 1,815 | 14,000 | 1,815 |
| 2024-07-22 | 1,895 | 1,895 | 1,771 | 1,792 | 34,200 | 1,792 |
| 2024-07-19 | 1,914 | 1,929 | 1,876 | 1,886 | 14,800 | 1,886 |
| 2024-07-18 | 1,970 | 1,980 | 1,905 | 1,910 | 20,600 | 1,910 |
| 2024-07-17 | 1,937 | 1,994 | 1,930 | 1,966 | 39,900 | 1,966 |
| 2024-07-16 | 1,900 | 1,970 | 1,900 | 1,959 | 57,800 | 1,959 |
| 2024-07-12 | 1,744 | 1,894 | 1,744 | 1,894 | 54,700 | 1,894 |
| 2024-07-11 | 1,774 | 1,774 | 1,736 | 1,765 | 13,700 | 1,765 |
| 2024-07-10 | 1,790 | 1,834 | 1,736 | 1,766 | 43,600 | 1,766 |
| 2024-07-09 | 1,786 | 1,798 | 1,770 | 1,798 | 10,400 | 1,798 |
| 2024-07-08 | 1,800 | 1,800 | 1,753 | 1,781 | 14,400 | 1,781 |
| 2024-07-05 | 1,849 | 1,862 | 1,815 | 1,821 | 18,700 | 1,821 |
| 2024-07-04 | 1,851 | 1,898 | 1,823 | 1,828 | 31,200 | 1,828 |
| 2024-07-03 | 1,847 | 1,854 | 1,811 | 1,844 | 26,600 | 1,844 |
| 2024-07-02 | 1,839 | 1,861 | 1,810 | 1,847 | 28,400 | 1,847 |
| 2024-07-01 | 1,845 | 1,874 | 1,800 | 1,840 | 50,900 | 1,840 |
| 2024-06-28 | 1,781 | 1,794 | 1,736 | 1,765 | 16,600 | 1,765 |
| 2024-06-27 | 1,751 | 1,780 | 1,751 | 1,778 | 9,300 | 1,778 |
| 2024-06-26 | 1,778 | 1,782 | 1,742 | 1,771 | 10,400 | 1,771 |
| 2024-06-25 | 1,792 | 1,792 | 1,760 | 1,762 | 13,500 | 1,762 |
| 2024-06-24 | 1,780 | 1,816 | 1,774 | 1,791 | 25,100 | 1,791 |
| 2024-06-21 | 1,754 | 1,775 | 1,729 | 1,774 | 20,900 | 1,774 |
| 2024-06-20 | 1,738 | 1,837 | 1,738 | 1,755 | 33,900 | 1,755 |
| 2024-06-19 | 1,809 | 1,824 | 1,712 | 1,750 | 88,600 | 1,750 |
| 2024-06-18 | 1,929 | 1,931 | 1,831 | 1,849 | 117,700 | 1,849 |
| 2024-06-17 | 1,927 | 1,959 | 1,814 | 1,929 | 420,900 | 1,929 |
| 2024-06-14 | 1,613 | 1,636 | 1,598 | 1,607 | 51,100 | 1,607 |
| 2024-06-13 | 1,607 | 1,654 | 1,607 | 1,620 | 15,800 | 1,620 |
| 2024-06-12 | 1,610 | 1,639 | 1,603 | 1,605 | 5,400 | 1,605 |
| 2024-06-11 | 1,621 | 1,638 | 1,589 | 1,622 | 10,600 | 1,622 |
| 2024-06-10 | 1,597 | 1,630 | 1,579 | 1,621 | 10,800 | 1,621 |
| 2024-06-07 | 1,505 | 1,577 | 1,505 | 1,570 | 11,700 | 1,570 |
| 2024-06-06 | 1,542 | 1,566 | 1,501 | 1,505 | 23,000 | 1,505 |
| 2024-06-05 | 1,561 | 1,577 | 1,535 | 1,535 | 12,300 | 1,535 |
| 2024-06-04 | 1,568 | 1,587 | 1,560 | 1,569 | 13,100 | 1,569 |
| 2024-06-03 | 1,605 | 1,605 | 1,527 | 1,580 | 45,400 | 1,580 |
| 2024-05-31 | 1,597 | 1,636 | 1,597 | 1,615 | 11,200 | 1,615 |
| 2024-05-30 | 1,596 | 1,629 | 1,580 | 1,595 | 21,100 | 1,595 |
| 2024-05-29 | 1,696 | 1,696 | 1,635 | 1,635 | 18,900 | 1,635 |
| 2024-05-28 | 1,686 | 1,715 | 1,686 | 1,691 | 6,200 | 1,691 |
| 2024-05-27 | 1,683 | 1,694 | 1,661 | 1,685 | 9,600 | 1,685 |
| 2024-05-24 | 1,671 | 1,714 | 1,670 | 1,695 | 17,000 | 1,695 |
| 2024-05-23 | 1,713 | 1,723 | 1,682 | 1,700 | 11,600 | 1,700 |
| 2024-05-22 | 1,745 | 1,752 | 1,712 | 1,712 | 10,900 | 1,712 |
| 2024-05-21 | 1,772 | 1,797 | 1,742 | 1,755 | 16,400 | 1,755 |
| 2024-05-20 | 1,728 | 1,781 | 1,728 | 1,758 | 14,000 | 1,758 |
| 2024-05-17 | 1,720 | 1,740 | 1,701 | 1,735 | 7,800 | 1,735 |
| 2024-05-16 | 1,775 | 1,775 | 1,693 | 1,708 | 18,500 | 1,708 |
| 2024-05-15 | 1,780 | 1,783 | 1,732 | 1,775 | 18,700 | 1,775 |
| 2024-05-14 | 1,800 | 1,833 | 1,770 | 1,783 | 23,900 | 1,783 |
| 2024-05-13 | 1,782 | 1,809 | 1,777 | 1,801 | 7,900 | 1,801 |
| 2024-05-10 | 1,800 | 1,819 | 1,763 | 1,782 | 17,100 | 1,782 |
| 2024-05-09 | 1,840 | 1,853 | 1,791 | 1,791 | 25,700 | 1,791 |
| 2024-05-08 | 1,910 | 1,915 | 1,866 | 1,880 | 36,400 | 1,880 |
| 2024-05-07 | 1,756 | 1,881 | 1,744 | 1,880 | 73,600 | 1,880 |
| 2024-05-02 | 1,727 | 1,727 | 1,691 | 1,696 | 16,800 | 1,696 |
| 2024-05-01 | 1,670 | 1,716 | 1,660 | 1,715 | 13,500 | 1,715 |
| 2024-04-30 | 1,723 | 1,743 | 1,673 | 1,686 | 53,600 | 1,686 |
| 2024-04-26 | 1,770 | 1,770 | 1,710 | 1,719 | 13,700 | 1,719 |
| 2024-04-25 | 1,780 | 1,780 | 1,750 | 1,770 | 10,400 | 1,770 |
| 2024-04-24 | 1,800 | 1,813 | 1,780 | 1,793 | 16,600 | 1,793 |
| 2024-04-23 | 1,768 | 1,790 | 1,731 | 1,777 | 22,300 | 1,777 |
| 2024-04-22 | 1,710 | 1,738 | 1,703 | 1,728 | 23,700 | 1,728 |
| 2024-04-19 | 1,760 | 1,783 | 1,685 | 1,700 | 38,200 | 1,700 |
| 2024-04-18 | 1,746 | 1,800 | 1,725 | 1,768 | 20,300 | 1,768 |
| 2024-04-17 | 1,721 | 1,764 | 1,690 | 1,746 | 30,400 | 1,746 |
| 2024-04-16 | 1,669 | 1,768 | 1,668 | 1,725 | 72,600 | 1,725 |
| 2024-04-15 | 1,680 | 1,695 | 1,657 | 1,687 | 9,400 | 1,687 |
| 2024-04-12 | 1,745 | 1,745 | 1,702 | 1,710 | 13,500 | 1,710 |
| 2024-04-11 | 1,706 | 1,733 | 1,690 | 1,730 | 28,700 | 1,730 |
| 2024-04-10 | 1,766 | 1,772 | 1,698 | 1,719 | 36,200 | 1,719 |
| 2024-04-09 | 1,698 | 1,742 | 1,686 | 1,742 | 27,600 | 1,742 |
| 2024-04-08 | 1,656 | 1,700 | 1,610 | 1,684 | 72,500 | 1,684 |
| 2024-04-05 | 1,690 | 1,741 | 1,609 | 1,635 | 89,500 | 1,635 |
| 2024-04-04 | 1,788 | 1,823 | 1,730 | 1,730 | 67,800 | 1,730 |
| 2024-04-03 | 1,820 | 1,830 | 1,765 | 1,784 | 65,500 | 1,784 |
| 2024-04-02 | 1,940 | 1,940 | 1,850 | 1,877 | 68,100 | 1,877 |
| 2024-04-01 | 1,899 | 1,986 | 1,899 | 1,963 | 69,100 | 1,963 |
| 2024-03-29 | 1,878 | 1,917 | 1,869 | 1,870 | 23,000 | 1,870 |
| 2024-03-28 | 1,895 | 1,932 | 1,878 | 1,878 | 21,000 | 1,878 |
| 2024-03-27 | 1,929 | 1,929 | 1,893 | 1,895 | 24,400 | 1,895 |
| 2024-03-26 | 1,868 | 1,960 | 1,851 | 1,949 | 51,500 | 1,949 |
| 2024-03-25 | 1,874 | 1,927 | 1,868 | 1,871 | 64,600 | 1,871 |
| 2024-03-22 | 1,914 | 1,948 | 1,870 | 1,874 | 60,700 | 1,874 |
| 2024-03-21 | 2,000 | 2,015 | 1,871 | 1,897 | 124,200 | 1,897 |
| 2024-03-19 | 1,824 | 2,030 | 1,806 | 2,003 | 337,500 | 2,003 |
| 2024-03-18 | 1,718 | 1,827 | 1,648 | 1,827 | 213,500 | 1,827 |
| 2024-03-15 | 1,801 | 1,857 | 1,750 | 1,789 | 79,200 | 1,789 |
| 2024-03-14 | 1,832 | 1,835 | 1,766 | 1,818 | 59,500 | 1,818 |
| 2024-03-13 | 1,810 | 1,838 | 1,773 | 1,832 | 45,100 | 1,832 |
| 2024-03-12 | 1,711 | 1,794 | 1,711 | 1,776 | 33,400 | 1,776 |
| 2024-03-11 | 1,765 | 1,770 | 1,709 | 1,733 | 44,800 | 1,733 |
| 2024-03-08 | 1,810 | 1,844 | 1,790 | 1,810 | 44,600 | 1,810 |
| 2024-03-07 | 1,815 | 1,845 | 1,762 | 1,790 | 46,700 | 1,790 |
| 2024-03-06 | 1,725 | 1,800 | 1,715 | 1,789 | 54,300 | 1,789 |
| 2024-03-05 | 1,726 | 1,764 | 1,685 | 1,755 | 36,700 | 1,755 |
| 2024-03-04 | 1,767 | 1,807 | 1,740 | 1,747 | 44,400 | 1,747 |
| 2024-03-01 | 1,752 | 1,774 | 1,730 | 1,749 | 22,900 | 1,749 |
| 2024-02-29 | 1,790 | 1,804 | 1,745 | 1,751 | 31,600 | 1,751 |
| 2024-02-28 | 1,833 | 1,840 | 1,783 | 1,788 | 22,400 | 1,788 |
| 2024-02-27 | 1,868 | 1,868 | 1,811 | 1,833 | 38,400 | 1,833 |
| 2024-02-26 | 1,772 | 1,844 | 1,707 | 1,817 | 93,200 | 1,817 |
| 2024-02-22 | 1,653 | 1,774 | 1,653 | 1,740 | 85,500 | 1,740 |
| 2024-02-21 | 1,673 | 1,673 | 1,616 | 1,617 | 17,300 | 1,617 |
| 2024-02-20 | 1,699 | 1,699 | 1,660 | 1,675 | 22,700 | 1,675 |
| 2024-02-19 | 1,571 | 1,690 | 1,563 | 1,690 | 49,900 | 1,690 |
| 2024-02-16 | 1,584 | 1,595 | 1,562 | 1,580 | 16,900 | 1,580 |
| 2024-02-15 | 1,625 | 1,626 | 1,577 | 1,577 | 24,400 | 1,577 |
| 2024-02-14 | 1,645 | 1,645 | 1,614 | 1,626 | 18,500 | 1,626 |
| 2024-02-13 | 1,625 | 1,665 | 1,625 | 1,651 | 39,800 | 1,651 |
| 2024-02-09 | 1,632 | 1,636 | 1,580 | 1,618 | 28,100 | 1,618 |
| 2024-02-08 | 1,590 | 1,630 | 1,554 | 1,624 | 53,600 | 1,624 |
| 2024-02-07 | 1,588 | 1,610 | 1,570 | 1,588 | 20,100 | 1,588 |
| 2024-02-06 | 1,557 | 1,588 | 1,526 | 1,576 | 20,400 | 1,576 |
| 2024-02-05 | 1,576 | 1,576 | 1,513 | 1,545 | 20,700 | 1,545 |
| 2024-02-02 | 1,585 | 1,610 | 1,565 | 1,571 | 14,400 | 1,571 |
| 2024-02-01 | 1,649 | 1,649 | 1,584 | 1,592 | 14,700 | 1,592 |
| 2024-01-31 | 1,620 | 1,642 | 1,605 | 1,642 | 22,400 | 1,642 |
| 2024-01-30 | 1,709 | 1,720 | 1,630 | 1,635 | 64,200 | 1,635 |
| 2024-01-29 | 1,663 | 1,708 | 1,630 | 1,708 | 89,800 | 1,708 |
| 2024-01-26 | 1,611 | 1,663 | 1,599 | 1,638 | 51,500 | 1,638 |
| 2024-01-25 | 1,578 | 1,613 | 1,565 | 1,593 | 52,900 | 1,593 |
| 2024-01-24 | 1,524 | 1,568 | 1,520 | 1,552 | 19,300 | 1,552 |
| 2024-01-23 | 1,540 | 1,545 | 1,501 | 1,524 | 27,900 | 1,524 |
| 2024-01-22 | 1,550 | 1,565 | 1,538 | 1,552 | 25,600 | 1,552 |
| 2024-01-19 | 1,480 | 1,535 | 1,476 | 1,530 | 22,800 | 1,530 |
| 2024-01-18 | 1,454 | 1,496 | 1,450 | 1,473 | 16,800 | 1,473 |
| 2024-01-17 | 1,487 | 1,510 | 1,466 | 1,471 | 22,600 | 1,471 |
| 2024-01-16 | 1,494 | 1,524 | 1,492 | 1,492 | 19,900 | 1,492 |
| 2024-01-15 | 1,517 | 1,536 | 1,492 | 1,494 | 20,900 | 1,494 |
| 2024-01-12 | 1,480 | 1,524 | 1,480 | 1,521 | 25,700 | 1,521 |
| 2024-01-11 | 1,501 | 1,515 | 1,470 | 1,495 | 42,700 | 1,495 |
| 2024-01-10 | 1,559 | 1,563 | 1,501 | 1,507 | 37,200 | 1,507 |
| 2024-01-09 | 1,550 | 1,570 | 1,546 | 1,553 | 22,400 | 1,553 |
| 2024-01-05 | 1,580 | 1,580 | 1,541 | 1,541 | 15,600 | 1,541 |
| 2024-01-04 | 1,535 | 1,601 | 1,522 | 1,581 | 24,100 | 1,581 |
分割・併合履歴 ： [2015-04-27]1株→3株
