3687 (株)フィックスターズ 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 | 1,965 | 2,144 | 1,928 | 2,132 | 2,187,700 | 2,132 |
| 2024-12-27 | 1,825 | 1,897 | 1,824 | 1,897 | 497,500 | 1,897 |
| 2024-12-26 | 1,800 | 1,824 | 1,788 | 1,815 | 296,300 | 1,815 |
| 2024-12-25 | 1,775 | 1,823 | 1,765 | 1,800 | 310,800 | 1,800 |
| 2024-12-24 | 1,843 | 1,844 | 1,793 | 1,803 | 301,700 | 1,803 |
| 2024-12-23 | 1,832 | 1,869 | 1,829 | 1,831 | 373,400 | 1,831 |
| 2024-12-20 | 1,811 | 1,847 | 1,800 | 1,802 | 345,400 | 1,802 |
| 2024-12-19 | 1,781 | 1,852 | 1,774 | 1,829 | 438,700 | 1,829 |
| 2024-12-18 | 1,887 | 1,905 | 1,831 | 1,860 | 609,000 | 1,860 |
| 2024-12-17 | 1,903 | 1,903 | 1,846 | 1,851 | 700,600 | 1,851 |
| 2024-12-16 | 1,850 | 1,875 | 1,822 | 1,822 | 327,400 | 1,822 |
| 2024-12-13 | 1,810 | 1,879 | 1,807 | 1,842 | 470,600 | 1,842 |
| 2024-12-12 | 1,896 | 1,905 | 1,845 | 1,850 | 966,700 | 1,850 |
| 2024-12-11 | 1,800 | 1,939 | 1,774 | 1,934 | 1,470,300 | 1,934 |
| 2024-12-10 | 1,780 | 1,780 | 1,703 | 1,732 | 427,800 | 1,732 |
| 2024-12-09 | 1,765 | 1,813 | 1,748 | 1,809 | 410,100 | 1,809 |
| 2024-12-06 | 1,780 | 1,780 | 1,731 | 1,740 | 184,400 | 1,740 |
| 2024-12-05 | 1,801 | 1,804 | 1,755 | 1,763 | 348,400 | 1,763 |
| 2024-12-04 | 1,716 | 1,830 | 1,716 | 1,799 | 793,100 | 1,799 |
| 2024-12-03 | 1,639 | 1,735 | 1,639 | 1,716 | 502,900 | 1,716 |
| 2024-12-02 | 1,634 | 1,640 | 1,592 | 1,626 | 237,500 | 1,626 |
| 2024-11-29 | 1,615 | 1,639 | 1,602 | 1,628 | 221,700 | 1,628 |
| 2024-11-28 | 1,646 | 1,672 | 1,625 | 1,627 | 221,600 | 1,627 |
| 2024-11-27 | 1,646 | 1,667 | 1,620 | 1,665 | 244,900 | 1,665 |
| 2024-11-26 | 1,675 | 1,682 | 1,627 | 1,654 | 343,900 | 1,654 |
| 2024-11-25 | 1,698 | 1,732 | 1,676 | 1,682 | 414,000 | 1,682 |
| 2024-11-22 | 1,698 | 1,703 | 1,656 | 1,660 | 333,400 | 1,660 |
| 2024-11-21 | 1,707 | 1,720 | 1,663 | 1,693 | 260,500 | 1,693 |
| 2024-11-20 | 1,705 | 1,716 | 1,648 | 1,681 | 320,700 | 1,681 |
| 2024-11-19 | 1,603 | 1,708 | 1,597 | 1,684 | 488,300 | 1,684 |
| 2024-11-18 | 1,610 | 1,645 | 1,560 | 1,575 | 399,400 | 1,575 |
| 2024-11-15 | 1,536 | 1,618 | 1,506 | 1,615 | 398,100 | 1,615 |
| 2024-11-14 | 1,602 | 1,609 | 1,540 | 1,543 | 321,900 | 1,543 |
| 2024-11-13 | 1,531 | 1,594 | 1,530 | 1,558 | 429,700 | 1,558 |
| 2024-11-12 | 1,514 | 1,543 | 1,493 | 1,513 | 349,200 | 1,513 |
| 2024-11-11 | 1,500 | 1,514 | 1,458 | 1,492 | 496,800 | 1,492 |
| 2024-11-08 | 1,475 | 1,518 | 1,440 | 1,480 | 760,100 | 1,480 |
| 2024-11-07 | 1,444 | 1,463 | 1,415 | 1,435 | 218,800 | 1,435 |
| 2024-11-06 | 1,432 | 1,444 | 1,418 | 1,431 | 165,900 | 1,431 |
| 2024-11-05 | 1,414 | 1,435 | 1,398 | 1,435 | 150,800 | 1,435 |
| 2024-11-01 | 1,429 | 1,435 | 1,408 | 1,408 | 183,000 | 1,408 |
| 2024-10-31 | 1,442 | 1,459 | 1,433 | 1,455 | 217,900 | 1,455 |
| 2024-10-30 | 1,461 | 1,475 | 1,454 | 1,458 | 204,500 | 1,458 |
| 2024-10-29 | 1,427 | 1,462 | 1,418 | 1,460 | 191,400 | 1,460 |
| 2024-10-28 | 1,402 | 1,441 | 1,399 | 1,436 | 198,700 | 1,436 |
| 2024-10-25 | 1,415 | 1,430 | 1,403 | 1,413 | 148,800 | 1,413 |
| 2024-10-24 | 1,428 | 1,446 | 1,414 | 1,433 | 203,300 | 1,433 |
| 2024-10-23 | 1,467 | 1,480 | 1,446 | 1,468 | 135,400 | 1,468 |
| 2024-10-22 | 1,530 | 1,530 | 1,475 | 1,476 | 136,900 | 1,476 |
| 2024-10-21 | 1,513 | 1,541 | 1,508 | 1,530 | 86,300 | 1,530 |
| 2024-10-18 | 1,521 | 1,541 | 1,510 | 1,520 | 79,000 | 1,520 |
| 2024-10-17 | 1,533 | 1,551 | 1,519 | 1,521 | 96,300 | 1,521 |
| 2024-10-16 | 1,507 | 1,555 | 1,491 | 1,542 | 182,500 | 1,542 |
| 2024-10-15 | 1,555 | 1,558 | 1,515 | 1,531 | 178,000 | 1,531 |
| 2024-10-11 | 1,530 | 1,551 | 1,520 | 1,545 | 124,200 | 1,545 |
| 2024-10-10 | 1,550 | 1,562 | 1,530 | 1,534 | 122,400 | 1,534 |
| 2024-10-09 | 1,539 | 1,571 | 1,539 | 1,550 | 119,800 | 1,550 |
| 2024-10-08 | 1,538 | 1,563 | 1,525 | 1,536 | 175,300 | 1,536 |
| 2024-10-07 | 1,563 | 1,580 | 1,539 | 1,540 | 187,200 | 1,540 |
| 2024-10-04 | 1,554 | 1,566 | 1,537 | 1,537 | 173,200 | 1,537 |
| 2024-10-03 | 1,579 | 1,588 | 1,532 | 1,554 | 201,200 | 1,554 |
| 2024-10-02 | 1,600 | 1,600 | 1,538 | 1,539 | 304,700 | 1,539 |
| 2024-10-01 | 1,611 | 1,639 | 1,607 | 1,618 | 236,500 | 1,618 |
| 2024-09-30 | 1,654 | 1,668 | 1,593 | 1,597 | 641,600 | 1,597 |
| 2024-09-27 | 1,732 | 1,788 | 1,708 | 1,774 | 483,200 | 1,774 |
| 2024-09-26 | 1,717 | 1,739 | 1,688 | 1,706 | 330,500 | 1,706 |
| 2024-09-25 | 1,686 | 1,694 | 1,621 | 1,626 | 238,600 | 1,626 |
| 2024-09-24 | 1,625 | 1,715 | 1,625 | 1,664 | 436,300 | 1,664 |
| 2024-09-20 | 1,620 | 1,620 | 1,571 | 1,578 | 141,000 | 1,578 |
| 2024-09-19 | 1,605 | 1,616 | 1,590 | 1,590 | 161,600 | 1,590 |
| 2024-09-18 | 1,632 | 1,673 | 1,587 | 1,600 | 184,600 | 1,600 |
| 2024-09-17 | 1,576 | 1,616 | 1,554 | 1,581 | 188,800 | 1,581 |
| 2024-09-13 | 1,546 | 1,563 | 1,531 | 1,547 | 145,200 | 1,547 |
| 2024-09-12 | 1,507 | 1,549 | 1,504 | 1,546 | 135,700 | 1,546 |
| 2024-09-11 | 1,455 | 1,506 | 1,434 | 1,457 | 189,700 | 1,457 |
| 2024-09-10 | 1,470 | 1,493 | 1,455 | 1,472 | 105,800 | 1,472 |
| 2024-09-09 | 1,405 | 1,465 | 1,403 | 1,458 | 161,900 | 1,458 |
| 2024-09-06 | 1,522 | 1,524 | 1,464 | 1,476 | 184,500 | 1,476 |
| 2024-09-05 | 1,506 | 1,564 | 1,505 | 1,529 | 170,600 | 1,529 |
| 2024-09-04 | 1,550 | 1,574 | 1,523 | 1,548 | 293,700 | 1,548 |
| 2024-09-03 | 1,606 | 1,638 | 1,606 | 1,627 | 118,900 | 1,627 |
| 2024-09-02 | 1,640 | 1,658 | 1,600 | 1,602 | 133,500 | 1,602 |
| 2024-08-30 | 1,600 | 1,615 | 1,582 | 1,600 | 161,600 | 1,600 |
| 2024-08-29 | 1,577 | 1,616 | 1,569 | 1,583 | 128,500 | 1,583 |
| 2024-08-28 | 1,598 | 1,598 | 1,558 | 1,592 | 147,100 | 1,592 |
| 2024-08-27 | 1,626 | 1,626 | 1,589 | 1,606 | 161,700 | 1,606 |
| 2024-08-26 | 1,564 | 1,618 | 1,559 | 1,615 | 202,200 | 1,615 |
| 2024-08-23 | 1,578 | 1,578 | 1,528 | 1,556 | 137,500 | 1,556 |
| 2024-08-22 | 1,569 | 1,593 | 1,550 | 1,574 | 96,300 | 1,574 |
| 2024-08-21 | 1,555 | 1,609 | 1,555 | 1,558 | 185,100 | 1,558 |
| 2024-08-20 | 1,569 | 1,590 | 1,551 | 1,577 | 143,100 | 1,577 |
| 2024-08-19 | 1,540 | 1,555 | 1,503 | 1,503 | 130,500 | 1,503 |
| 2024-08-16 | 1,521 | 1,550 | 1,501 | 1,550 | 191,300 | 1,550 |
| 2024-08-15 | 1,460 | 1,507 | 1,446 | 1,491 | 247,000 | 1,491 |
| 2024-08-14 | 1,503 | 1,509 | 1,425 | 1,446 | 303,600 | 1,446 |
| 2024-08-13 | 1,426 | 1,488 | 1,407 | 1,488 | 224,800 | 1,488 |
| 2024-08-09 | 1,474 | 1,514 | 1,372 | 1,396 | 430,800 | 1,396 |
| 2024-08-08 | 1,444 | 1,482 | 1,427 | 1,444 | 290,900 | 1,444 |
| 2024-08-07 | 1,356 | 1,476 | 1,356 | 1,444 | 271,200 | 1,444 |
| 2024-08-06 | 1,367 | 1,419 | 1,345 | 1,386 | 353,600 | 1,386 |
| 2024-08-05 | 1,261 | 1,388 | 1,155 | 1,187 | 718,000 | 1,187 |
| 2024-08-02 | 1,584 | 1,590 | 1,504 | 1,511 | 435,200 | 1,511 |
| 2024-08-01 | 1,705 | 1,718 | 1,658 | 1,674 | 144,200 | 1,674 |
| 2024-07-31 | 1,696 | 1,725 | 1,662 | 1,725 | 180,200 | 1,725 |
| 2024-07-30 | 1,771 | 1,771 | 1,690 | 1,718 | 191,100 | 1,718 |
| 2024-07-29 | 1,735 | 1,778 | 1,718 | 1,771 | 109,900 | 1,771 |
| 2024-07-26 | 1,755 | 1,775 | 1,725 | 1,727 | 150,300 | 1,727 |
| 2024-07-25 | 1,811 | 1,819 | 1,721 | 1,741 | 380,500 | 1,741 |
| 2024-07-24 | 1,859 | 1,902 | 1,846 | 1,851 | 140,300 | 1,851 |
| 2024-07-23 | 1,895 | 1,902 | 1,857 | 1,870 | 128,500 | 1,870 |
| 2024-07-22 | 1,921 | 1,921 | 1,829 | 1,844 | 217,800 | 1,844 |
| 2024-07-19 | 1,924 | 1,936 | 1,899 | 1,908 | 161,900 | 1,908 |
| 2024-07-18 | 1,960 | 1,999 | 1,950 | 1,950 | 204,600 | 1,950 |
| 2024-07-17 | 1,952 | 2,021 | 1,946 | 1,975 | 352,700 | 1,975 |
| 2024-07-16 | 1,952 | 1,985 | 1,923 | 1,923 | 149,700 | 1,923 |
| 2024-07-12 | 1,858 | 1,977 | 1,858 | 1,945 | 213,000 | 1,945 |
| 2024-07-11 | 1,918 | 1,918 | 1,852 | 1,884 | 185,000 | 1,884 |
| 2024-07-10 | 1,958 | 1,973 | 1,874 | 1,890 | 288,400 | 1,890 |
| 2024-07-09 | 1,949 | 1,994 | 1,944 | 1,961 | 152,700 | 1,961 |
| 2024-07-08 | 1,953 | 1,978 | 1,931 | 1,946 | 147,700 | 1,946 |
| 2024-07-05 | 1,989 | 1,999 | 1,931 | 1,948 | 225,000 | 1,948 |
| 2024-07-04 | 2,010 | 2,045 | 1,980 | 1,990 | 324,900 | 1,990 |
| 2024-07-03 | 1,968 | 2,018 | 1,949 | 1,994 | 314,300 | 1,994 |
| 2024-07-02 | 1,929 | 1,946 | 1,882 | 1,928 | 305,700 | 1,928 |
| 2024-07-01 | 2,010 | 2,050 | 1,921 | 1,921 | 578,600 | 1,921 |
| 2024-06-28 | 1,950 | 1,979 | 1,942 | 1,954 | 146,700 | 1,954 |
| 2024-06-27 | 1,957 | 1,959 | 1,921 | 1,942 | 199,100 | 1,942 |
| 2024-06-26 | 1,956 | 1,990 | 1,937 | 1,974 | 209,400 | 1,974 |
| 2024-06-25 | 1,869 | 1,939 | 1,869 | 1,936 | 204,300 | 1,936 |
| 2024-06-24 | 1,861 | 1,861 | 1,813 | 1,855 | 174,700 | 1,855 |
| 2024-06-21 | 1,929 | 1,936 | 1,856 | 1,859 | 223,500 | 1,859 |
| 2024-06-20 | 1,912 | 1,937 | 1,891 | 1,935 | 121,000 | 1,935 |
| 2024-06-19 | 1,929 | 1,964 | 1,912 | 1,919 | 221,300 | 1,919 |
| 2024-06-18 | 1,902 | 1,952 | 1,899 | 1,938 | 208,500 | 1,938 |
| 2024-06-17 | 1,937 | 1,944 | 1,868 | 1,895 | 186,700 | 1,895 |
| 2024-06-14 | 1,893 | 1,930 | 1,887 | 1,930 | 226,700 | 1,930 |
| 2024-06-13 | 1,885 | 1,916 | 1,871 | 1,893 | 233,600 | 1,893 |
| 2024-06-12 | 1,854 | 1,879 | 1,846 | 1,858 | 147,400 | 1,858 |
| 2024-06-11 | 1,850 | 1,880 | 1,840 | 1,863 | 163,800 | 1,863 |
| 2024-06-10 | 1,777 | 1,857 | 1,768 | 1,849 | 166,800 | 1,849 |
| 2024-06-07 | 1,800 | 1,817 | 1,777 | 1,797 | 175,600 | 1,797 |
| 2024-06-06 | 1,769 | 1,796 | 1,757 | 1,782 | 159,200 | 1,782 |
| 2024-06-05 | 1,800 | 1,805 | 1,758 | 1,770 | 142,400 | 1,770 |
| 2024-06-04 | 1,761 | 1,826 | 1,756 | 1,820 | 136,000 | 1,820 |
| 2024-06-03 | 1,834 | 1,834 | 1,765 | 1,771 | 246,300 | 1,771 |
| 2024-05-31 | 1,822 | 1,857 | 1,800 | 1,847 | 212,400 | 1,847 |
| 2024-05-30 | 1,729 | 1,795 | 1,717 | 1,785 | 185,200 | 1,785 |
| 2024-05-29 | 1,790 | 1,796 | 1,752 | 1,755 | 215,400 | 1,755 |
| 2024-05-28 | 1,837 | 1,853 | 1,799 | 1,804 | 166,500 | 1,804 |
| 2024-05-27 | 1,815 | 1,835 | 1,802 | 1,832 | 138,300 | 1,832 |
| 2024-05-24 | 1,801 | 1,852 | 1,801 | 1,817 | 155,500 | 1,817 |
| 2024-05-23 | 1,923 | 1,955 | 1,838 | 1,851 | 254,800 | 1,851 |
| 2024-05-22 | 1,945 | 1,947 | 1,878 | 1,883 | 239,700 | 1,883 |
| 2024-05-21 | 2,025 | 2,043 | 1,956 | 1,957 | 290,200 | 1,957 |
| 2024-05-20 | 1,896 | 2,026 | 1,894 | 2,008 | 396,100 | 2,008 |
| 2024-05-17 | 1,903 | 1,940 | 1,892 | 1,894 | 222,700 | 1,894 |
| 2024-05-16 | 1,848 | 1,952 | 1,846 | 1,943 | 369,900 | 1,943 |
| 2024-05-15 | 1,930 | 1,930 | 1,840 | 1,848 | 278,200 | 1,848 |
| 2024-05-14 | 1,894 | 1,952 | 1,894 | 1,927 | 247,100 | 1,927 |
| 2024-05-13 | 1,910 | 1,919 | 1,815 | 1,894 | 383,800 | 1,894 |
| 2024-05-10 | 2,150 | 2,180 | 1,933 | 1,941 | 986,600 | 1,941 |
| 2024-05-09 | 1,911 | 1,925 | 1,865 | 1,895 | 232,300 | 1,895 |
| 2024-05-08 | 1,934 | 1,940 | 1,899 | 1,911 | 190,100 | 1,911 |
| 2024-05-07 | 1,935 | 1,978 | 1,935 | 1,942 | 197,400 | 1,942 |
| 2024-05-02 | 1,890 | 1,933 | 1,885 | 1,923 | 217,700 | 1,923 |
| 2024-05-01 | 1,952 | 1,959 | 1,900 | 1,900 | 303,600 | 1,900 |
| 2024-04-30 | 2,007 | 2,024 | 1,965 | 1,987 | 263,100 | 1,987 |
| 2024-04-26 | 1,958 | 1,979 | 1,918 | 1,970 | 533,800 | 1,970 |
| 2024-04-25 | 1,993 | 1,993 | 1,958 | 1,959 | 182,300 | 1,959 |
| 2024-04-24 | 1,995 | 2,020 | 1,964 | 2,006 | 268,000 | 2,006 |
| 2024-04-23 | 2,015 | 2,021 | 1,927 | 1,956 | 224,600 | 1,956 |
| 2024-04-22 | 1,959 | 2,019 | 1,952 | 1,997 | 232,100 | 1,997 |
| 2024-04-19 | 2,026 | 2,041 | 1,909 | 1,967 | 558,600 | 1,967 |
| 2024-04-18 | 2,002 | 2,053 | 1,984 | 2,024 | 318,400 | 2,024 |
| 2024-04-17 | 2,060 | 2,088 | 2,012 | 2,038 | 376,600 | 2,038 |
| 2024-04-16 | 2,062 | 2,140 | 2,056 | 2,067 | 408,100 | 2,067 |
| 2024-04-15 | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 | 2,118 |
| 2024-04-12 | 2,220 | 2,246 | 2,171 | 2,171 | 305,300 | 2,171 |
| 2024-04-11 | 2,284 | 2,289 | 2,217 | 2,236 | 392,200 | 2,236 |
| 2024-04-10 | 2,242 | 2,306 | 2,210 | 2,284 | 566,400 | 2,284 |
| 2024-04-09 | 2,169 | 2,229 | 2,143 | 2,195 | 290,400 | 2,195 |
| 2024-04-08 | 2,174 | 2,192 | 2,119 | 2,163 | 397,800 | 2,163 |
| 2024-04-05 | 2,148 | 2,184 | 2,122 | 2,167 | 421,600 | 2,167 |
| 2024-04-04 | 2,184 | 2,238 | 2,143 | 2,198 | 516,400 | 2,198 |
| 2024-04-03 | 2,180 | 2,261 | 2,162 | 2,173 | 617,300 | 2,173 |
| 2024-04-02 | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 | 2,262 |
| 2024-04-01 | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 | 2,211 |
| 2024-03-29 | 2,285 | 2,409 | 2,252 | 2,409 | 818,800 | 2,409 |
| 2024-03-28 | 2,306 | 2,370 | 2,264 | 2,283 | 448,600 | 2,283 |
| 2024-03-27 | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 | 2,306 |
| 2024-03-26 | 2,205 | 2,323 | 2,181 | 2,276 | 458,900 | 2,276 |
| 2024-03-25 | 2,260 | 2,283 | 2,191 | 2,211 | 428,400 | 2,211 |
| 2024-03-22 | 2,311 | 2,327 | 2,240 | 2,264 | 477,700 | 2,264 |
| 2024-03-21 | 2,318 | 2,339 | 2,184 | 2,289 | 1,002,400 | 2,289 |
| 2024-03-19 | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 | 2,261 |
| 2024-03-18 | 2,130 | 2,271 | 2,114 | 2,268 | 667,100 | 2,268 |
| 2024-03-15 | 2,092 | 2,131 | 2,066 | 2,109 | 661,700 | 2,109 |
| 2024-03-14 | 2,199 | 2,225 | 2,084 | 2,130 | 1,053,700 | 2,130 |
| 2024-03-13 | 2,376 | 2,376 | 2,220 | 2,231 | 1,015,500 | 2,231 |
| 2024-03-12 | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 | 2,307 |
| 2024-03-11 | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 | 2,208 |
| 2024-03-08 | 2,256 | 2,380 | 2,140 | 2,217 | 2,493,100 | 2,217 |
| 2024-03-07 | 2,365 | 2,480 | 2,155 | 2,298 | 4,431,500 | 2,298 |
| 2024-03-06 | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 | 2,305 |
| 2024-03-05 | 1,950 | 2,040 | 1,930 | 2,016 | 672,800 | 2,016 |
| 2024-03-04 | 1,989 | 2,090 | 1,972 | 1,990 | 911,700 | 1,990 |
| 2024-03-01 | 2,000 | 2,019 | 1,944 | 1,983 | 866,500 | 1,983 |
| 2024-02-29 | 1,913 | 1,941 | 1,879 | 1,925 | 699,000 | 1,925 |
| 2024-02-28 | 2,006 | 2,028 | 1,941 | 1,967 | 1,149,200 | 1,967 |
| 2024-02-27 | 2,070 | 2,097 | 1,991 | 2,056 | 1,741,400 | 2,056 |
| 2024-02-26 | 1,825 | 1,952 | 1,788 | 1,927 | 1,273,800 | 1,927 |
| 2024-02-22 | 1,810 | 1,858 | 1,777 | 1,858 | 864,500 | 1,858 |
| 2024-02-21 | 1,790 | 1,804 | 1,741 | 1,744 | 438,300 | 1,744 |
| 2024-02-20 | 1,836 | 1,839 | 1,778 | 1,819 | 465,000 | 1,819 |
| 2024-02-19 | 1,717 | 1,841 | 1,701 | 1,836 | 743,700 | 1,836 |
| 2024-02-16 | 1,736 | 1,780 | 1,685 | 1,741 | 495,800 | 1,741 |
| 2024-02-15 | 1,786 | 1,790 | 1,697 | 1,715 | 684,100 | 1,715 |
| 2024-02-14 | 1,630 | 1,759 | 1,604 | 1,746 | 780,700 | 1,746 |
| 2024-02-13 | 1,653 | 1,704 | 1,590 | 1,651 | 616,900 | 1,651 |
| 2024-02-09 | 1,580 | 1,752 | 1,563 | 1,626 | 1,032,900 | 1,626 |
| 2024-02-08 | 1,608 | 1,641 | 1,561 | 1,606 | 334,100 | 1,606 |
| 2024-02-07 | 1,596 | 1,599 | 1,573 | 1,599 | 329,800 | 1,599 |
| 2024-02-06 | 1,650 | 1,650 | 1,595 | 1,605 | 400,500 | 1,605 |
| 2024-02-05 | 1,700 | 1,700 | 1,633 | 1,673 | 589,100 | 1,673 |
| 2024-02-02 | 1,679 | 1,707 | 1,666 | 1,692 | 301,400 | 1,692 |
| 2024-02-01 | 1,712 | 1,735 | 1,675 | 1,681 | 427,700 | 1,681 |
| 2024-01-31 | 1,670 | 1,709 | 1,642 | 1,709 | 397,900 | 1,709 |
| 2024-01-30 | 1,708 | 1,708 | 1,657 | 1,678 | 363,100 | 1,678 |
| 2024-01-29 | 1,698 | 1,706 | 1,653 | 1,673 | 454,600 | 1,673 |
| 2024-01-26 | 1,698 | 1,722 | 1,643 | 1,670 | 1,112,200 | 1,670 |
| 2024-01-25 | 1,654 | 1,718 | 1,626 | 1,708 | 993,700 | 1,708 |
| 2024-01-24 | 1,623 | 1,671 | 1,593 | 1,650 | 1,241,400 | 1,650 |
| 2024-01-23 | 1,524 | 1,604 | 1,507 | 1,562 | 860,600 | 1,562 |
| 2024-01-22 | 1,494 | 1,545 | 1,483 | 1,523 | 397,900 | 1,523 |
| 2024-01-19 | 1,500 | 1,525 | 1,479 | 1,490 | 408,900 | 1,490 |
| 2024-01-18 | 1,516 | 1,560 | 1,477 | 1,487 | 752,400 | 1,487 |
| 2024-01-17 | 1,600 | 1,601 | 1,494 | 1,513 | 1,922,700 | 1,513 |
| 2024-01-16 | 1,377 | 1,477 | 1,352 | 1,471 | 1,527,400 | 1,471 |
| 2024-01-15 | 1,360 | 1,377 | 1,345 | 1,368 | 413,100 | 1,368 |
| 2024-01-12 | 1,310 | 1,350 | 1,289 | 1,348 | 366,500 | 1,348 |
| 2024-01-11 | 1,312 | 1,315 | 1,288 | 1,304 | 158,400 | 1,304 |
| 2024-01-10 | 1,310 | 1,319 | 1,293 | 1,303 | 168,600 | 1,303 |
| 2024-01-09 | 1,265 | 1,312 | 1,265 | 1,312 | 282,800 | 1,312 |
| 2024-01-05 | 1,285 | 1,287 | 1,246 | 1,252 | 285,100 | 1,252 |
| 2024-01-04 | 1,270 | 1,305 | 1,255 | 1,275 | 225,900 | 1,275 |
分割・併合履歴 ： [2018-03-28]1株→5株 [2014-07-29]1株→5株