3692 (株)FFRIセキュリティ 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 | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 | 2,000 |
| 2024-12-27 | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | 1,860 |
| 2024-12-26 | 1,777 | 1,844 | 1,765 | 1,769 | 223,400 | 1,769 |
| 2024-12-25 | 1,800 | 1,812 | 1,761 | 1,775 | 92,000 | 1,775 |
| 2024-12-24 | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 | 1,800 |
| 2024-12-23 | 1,798 | 1,828 | 1,791 | 1,805 | 83,600 | 1,805 |
| 2024-12-20 | 1,856 | 1,864 | 1,762 | 1,790 | 107,400 | 1,790 |
| 2024-12-19 | 1,831 | 1,867 | 1,831 | 1,842 | 82,800 | 1,842 |
| 2024-12-18 | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 | 1,861 |
| 2024-12-17 | 1,899 | 1,899 | 1,838 | 1,851 | 67,800 | 1,851 |
| 2024-12-16 | 1,898 | 1,919 | 1,877 | 1,884 | 65,100 | 1,884 |
| 2024-12-13 | 1,870 | 1,882 | 1,851 | 1,882 | 64,400 | 1,882 |
| 2024-12-12 | 1,872 | 1,892 | 1,858 | 1,858 | 52,200 | 1,858 |
| 2024-12-11 | 1,870 | 1,879 | 1,849 | 1,870 | 34,900 | 1,870 |
| 2024-12-10 | 1,850 | 1,877 | 1,833 | 1,859 | 61,000 | 1,859 |
| 2024-12-09 | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | 1,865 |
| 2024-12-06 | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 | 1,831 |
| 2024-12-05 | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 | 1,888 |
| 2024-12-04 | 1,929 | 1,950 | 1,865 | 1,870 | 144,300 | 1,870 |
| 2024-12-03 | 1,902 | 1,924 | 1,889 | 1,918 | 103,000 | 1,918 |
| 2024-12-02 | 1,901 | 1,949 | 1,853 | 1,920 | 223,700 | 1,920 |
| 2024-11-29 | 1,867 | 1,915 | 1,867 | 1,887 | 110,000 | 1,887 |
| 2024-11-28 | 1,855 | 1,908 | 1,854 | 1,880 | 77,700 | 1,880 |
| 2024-11-27 | 1,890 | 1,896 | 1,850 | 1,860 | 71,700 | 1,860 |
| 2024-11-26 | 1,894 | 1,923 | 1,867 | 1,879 | 117,800 | 1,879 |
| 2024-11-25 | 1,869 | 1,928 | 1,856 | 1,893 | 135,000 | 1,893 |
| 2024-11-22 | 1,820 | 1,880 | 1,820 | 1,864 | 106,100 | 1,864 |
| 2024-11-21 | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 | 1,843 |
| 2024-11-20 | 1,888 | 1,924 | 1,882 | 1,890 | 92,600 | 1,890 |
| 2024-11-19 | 1,894 | 1,916 | 1,888 | 1,893 | 85,000 | 1,893 |
| 2024-11-18 | 1,865 | 1,929 | 1,840 | 1,897 | 132,000 | 1,897 |
| 2024-11-15 | 1,801 | 1,941 | 1,801 | 1,903 | 304,900 | 1,903 |
| 2024-11-14 | 1,822 | 1,881 | 1,800 | 1,805 | 655,000 | 1,805 |
| 2024-11-13 | 2,117 | 2,137 | 2,054 | 2,089 | 272,200 | 2,089 |
| 2024-11-12 | 2,131 | 2,169 | 2,106 | 2,116 | 288,700 | 2,116 |
| 2024-11-11 | 2,059 | 2,103 | 2,034 | 2,101 | 191,600 | 2,101 |
| 2024-11-08 | 2,050 | 2,083 | 2,017 | 2,057 | 194,800 | 2,057 |
| 2024-11-07 | 2,039 | 2,079 | 2,001 | 2,058 | 206,300 | 2,058 |
| 2024-11-06 | 2,002 | 2,039 | 1,996 | 2,021 | 129,600 | 2,021 |
| 2024-11-05 | 2,030 | 2,037 | 1,982 | 2,002 | 118,700 | 2,002 |
| 2024-11-01 | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 | 2,042 |
| 2024-10-31 | 2,085 | 2,089 | 2,033 | 2,054 | 129,300 | 2,054 |
| 2024-10-30 | 2,079 | 2,107 | 2,036 | 2,089 | 175,600 | 2,089 |
| 2024-10-29 | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 | 2,074 |
| 2024-10-28 | 1,963 | 2,054 | 1,960 | 2,054 | 174,700 | 2,054 |
| 2024-10-25 | 1,991 | 2,003 | 1,951 | 1,986 | 155,700 | 1,986 |
| 2024-10-24 | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | 1,999 |
| 2024-10-23 | 2,000 | 2,032 | 1,971 | 1,991 | 184,100 | 1,991 |
| 2024-10-22 | 2,046 | 2,051 | 2,003 | 2,010 | 153,500 | 2,010 |
| 2024-10-21 | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 | 2,070 |
| 2024-10-18 | 2,070 | 2,080 | 2,023 | 2,048 | 208,500 | 2,048 |
| 2024-10-17 | 2,110 | 2,127 | 2,067 | 2,072 | 166,300 | 2,072 |
| 2024-10-16 | 2,100 | 2,138 | 2,078 | 2,118 | 160,400 | 2,118 |
| 2024-10-15 | 2,141 | 2,148 | 2,076 | 2,135 | 285,200 | 2,135 |
| 2024-10-11 | 2,215 | 2,219 | 2,109 | 2,109 | 454,000 | 2,109 |
| 2024-10-10 | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | 2,230 |
| 2024-10-09 | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | 2,274 |
| 2024-10-08 | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | 2,101 |
| 2024-10-07 | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | 2,141 |
| 2024-10-04 | 2,128 | 2,220 | 2,108 | 2,132 | 760,500 | 2,132 |
| 2024-10-03 | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 | 2,130 |
| 2024-10-02 | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 | 2,176 |
| 2024-10-01 | 2,422 | 2,442 | 2,300 | 2,328 | 1,143,500 | 2,328 |
| 2024-09-30 | 2,599 | 2,608 | 2,399 | 2,399 | 1,557,400 | 2,399 |
| 2024-09-27 | 2,762 | 2,980 | 2,616 | 2,899 | 2,508,800 | 2,899 |
| 2024-09-26 | 2,579 | 2,720 | 2,532 | 2,643 | 919,900 | 2,643 |
| 2024-09-25 | 2,650 | 2,748 | 2,575 | 2,579 | 1,103,300 | 2,579 |
| 2024-09-24 | 2,480 | 2,767 | 2,479 | 2,689 | 1,890,400 | 2,689 |
| 2024-09-20 | 2,400 | 2,426 | 2,348 | 2,361 | 293,000 | 2,361 |
| 2024-09-19 | 2,312 | 2,510 | 2,300 | 2,386 | 686,800 | 2,386 |
| 2024-09-18 | 2,310 | 2,345 | 2,224 | 2,276 | 230,200 | 2,276 |
| 2024-09-17 | 2,428 | 2,448 | 2,239 | 2,289 | 485,200 | 2,289 |
| 2024-09-13 | 2,332 | 2,443 | 2,291 | 2,418 | 532,800 | 2,418 |
| 2024-09-12 | 2,311 | 2,416 | 2,284 | 2,312 | 528,600 | 2,312 |
| 2024-09-11 | 2,318 | 2,373 | 2,230 | 2,273 | 507,000 | 2,273 |
| 2024-09-10 | 2,285 | 2,320 | 2,248 | 2,310 | 526,900 | 2,310 |
| 2024-09-09 | 2,102 | 2,288 | 2,101 | 2,283 | 538,200 | 2,283 |
| 2024-09-06 | 2,233 | 2,364 | 2,101 | 2,190 | 992,900 | 2,190 |
| 2024-09-05 | 2,179 | 2,286 | 2,115 | 2,251 | 1,026,800 | 2,251 |
| 2024-09-04 | 2,000 | 2,218 | 1,992 | 2,203 | 1,480,900 | 2,203 |
| 2024-09-03 | 1,879 | 2,106 | 1,879 | 2,088 | 645,800 | 2,088 |
| 2024-09-02 | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 | 1,880 |
| 2024-08-30 | 1,725 | 1,775 | 1,723 | 1,760 | 184,200 | 1,760 |
| 2024-08-29 | 1,713 | 1,744 | 1,710 | 1,725 | 131,900 | 1,725 |
| 2024-08-28 | 1,761 | 1,767 | 1,721 | 1,723 | 193,400 | 1,723 |
| 2024-08-27 | 1,788 | 1,801 | 1,767 | 1,787 | 175,100 | 1,787 |
| 2024-08-26 | 1,775 | 1,813 | 1,742 | 1,805 | 241,300 | 1,805 |
| 2024-08-23 | 1,744 | 1,764 | 1,707 | 1,764 | 193,500 | 1,764 |
| 2024-08-22 | 1,760 | 1,767 | 1,715 | 1,745 | 213,300 | 1,745 |
| 2024-08-21 | 1,800 | 1,838 | 1,760 | 1,764 | 315,900 | 1,764 |
| 2024-08-20 | 1,801 | 1,875 | 1,795 | 1,832 | 289,800 | 1,832 |
| 2024-08-19 | 1,805 | 1,864 | 1,766 | 1,770 | 291,500 | 1,770 |
| 2024-08-16 | 1,799 | 1,865 | 1,778 | 1,794 | 368,500 | 1,794 |
| 2024-08-15 | 1,808 | 1,808 | 1,746 | 1,770 | 411,300 | 1,770 |
| 2024-08-14 | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 | 1,808 |
| 2024-08-13 | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 | 1,940 |
| 2024-08-09 | 1,895 | 1,916 | 1,815 | 1,866 | 277,400 | 1,866 |
| 2024-08-08 | 1,811 | 1,924 | 1,811 | 1,889 | 339,700 | 1,889 |
| 2024-08-07 | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | 1,847 |
| 2024-08-06 | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 | 1,848 |
| 2024-08-05 | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | 1,669 |
| 2024-08-02 | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | 1,927 |
| 2024-08-01 | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | 2,037 |
| 2024-07-31 | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | 2,148 |
| 2024-07-30 | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | 2,168 |
| 2024-07-29 | 2,469 | 2,565 | 2,424 | 2,466 | 1,488,900 | 2,466 |
| 2024-07-26 | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | 2,420 |
| 2024-07-25 | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | 2,261 |
| 2024-07-24 | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | 2,290 |
| 2024-07-23 | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | 2,276 |
| 2024-07-22 | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | 2,354 |
| 2024-07-19 | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | 2,593 |
| 2024-07-18 | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | 2,384 |
| 2024-07-17 | 2,240 | 2,317 | 2,222 | 2,261 | 252,000 | 2,261 |
| 2024-07-16 | 2,250 | 2,306 | 2,205 | 2,227 | 256,200 | 2,227 |
| 2024-07-12 | 2,121 | 2,236 | 2,114 | 2,226 | 244,200 | 2,226 |
| 2024-07-11 | 2,140 | 2,188 | 2,080 | 2,152 | 237,500 | 2,152 |
| 2024-07-10 | 2,100 | 2,124 | 2,075 | 2,116 | 213,200 | 2,116 |
| 2024-07-09 | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 | 2,122 |
| 2024-07-08 | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | 2,183 |
| 2024-07-05 | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | 2,259 |
| 2024-07-04 | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | 2,264 |
| 2024-07-03 | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | 2,329 |
| 2024-07-02 | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 | 2,229 |
| 2024-07-01 | 2,188 | 2,190 | 2,015 | 2,040 | 303,000 | 2,040 |
| 2024-06-28 | 1,988 | 2,203 | 1,955 | 2,114 | 475,500 | 2,114 |
| 2024-06-27 | 1,957 | 2,009 | 1,952 | 1,969 | 56,700 | 1,969 |
| 2024-06-26 | 2,000 | 2,031 | 1,963 | 1,963 | 114,500 | 1,963 |
| 2024-06-25 | 1,998 | 2,020 | 1,986 | 1,997 | 58,000 | 1,997 |
| 2024-06-24 | 2,086 | 2,087 | 1,980 | 2,010 | 141,000 | 2,010 |
| 2024-06-21 | 2,002 | 2,068 | 1,995 | 2,055 | 179,200 | 2,055 |
| 2024-06-20 | 1,982 | 2,011 | 1,965 | 1,988 | 124,800 | 1,988 |
| 2024-06-19 | 1,969 | 1,996 | 1,944 | 1,970 | 115,800 | 1,970 |
| 2024-06-18 | 1,940 | 1,972 | 1,890 | 1,930 | 94,700 | 1,930 |
| 2024-06-17 | 1,926 | 1,936 | 1,860 | 1,935 | 95,800 | 1,935 |
| 2024-06-14 | 1,774 | 1,877 | 1,770 | 1,870 | 50,200 | 1,870 |
| 2024-06-13 | 1,855 | 1,874 | 1,811 | 1,811 | 37,000 | 1,811 |
| 2024-06-12 | 1,861 | 1,890 | 1,831 | 1,831 | 43,000 | 1,831 |
| 2024-06-11 | 1,900 | 1,902 | 1,871 | 1,872 | 63,600 | 1,872 |
| 2024-06-10 | 1,791 | 1,890 | 1,782 | 1,885 | 93,300 | 1,885 |
| 2024-06-07 | 1,733 | 1,776 | 1,733 | 1,775 | 35,600 | 1,775 |
| 2024-06-06 | 1,856 | 1,856 | 1,729 | 1,729 | 100,900 | 1,729 |
| 2024-06-05 | 1,842 | 1,857 | 1,817 | 1,835 | 44,900 | 1,835 |
| 2024-06-04 | 1,795 | 1,853 | 1,784 | 1,837 | 76,600 | 1,837 |
| 2024-06-03 | 1,824 | 1,847 | 1,793 | 1,796 | 83,500 | 1,796 |
| 2024-05-31 | 1,734 | 1,805 | 1,732 | 1,805 | 78,800 | 1,805 |
| 2024-05-30 | 1,674 | 1,747 | 1,672 | 1,732 | 72,500 | 1,732 |
| 2024-05-29 | 1,737 | 1,747 | 1,703 | 1,703 | 36,500 | 1,703 |
| 2024-05-28 | 1,760 | 1,773 | 1,731 | 1,733 | 33,700 | 1,733 |
| 2024-05-27 | 1,732 | 1,755 | 1,704 | 1,755 | 56,400 | 1,755 |
| 2024-05-24 | 1,721 | 1,756 | 1,720 | 1,732 | 79,800 | 1,732 |
| 2024-05-23 | 1,788 | 1,791 | 1,752 | 1,756 | 78,300 | 1,756 |
| 2024-05-22 | 1,809 | 1,820 | 1,785 | 1,788 | 48,600 | 1,788 |
| 2024-05-21 | 1,817 | 1,865 | 1,800 | 1,800 | 80,400 | 1,800 |
| 2024-05-20 | 1,795 | 1,819 | 1,776 | 1,807 | 79,300 | 1,807 |
| 2024-05-17 | 1,849 | 1,874 | 1,792 | 1,813 | 89,200 | 1,813 |
| 2024-05-16 | 1,871 | 1,871 | 1,801 | 1,849 | 155,900 | 1,849 |
| 2024-05-15 | 1,866 | 1,928 | 1,801 | 1,889 | 271,800 | 1,889 |
| 2024-05-14 | 2,000 | 2,005 | 1,930 | 1,946 | 224,100 | 1,946 |
| 2024-05-13 | 2,004 | 2,011 | 1,948 | 1,960 | 105,400 | 1,960 |
| 2024-05-10 | 2,049 | 2,062 | 1,941 | 1,964 | 183,900 | 1,964 |
| 2024-05-09 | 2,039 | 2,056 | 1,991 | 2,039 | 105,100 | 2,039 |
| 2024-05-08 | 2,038 | 2,092 | 2,018 | 2,022 | 137,800 | 2,022 |
| 2024-05-07 | 2,053 | 2,069 | 2,020 | 2,043 | 100,800 | 2,043 |
| 2024-05-02 | 1,987 | 2,058 | 1,959 | 1,995 | 117,100 | 1,995 |
| 2024-05-01 | 2,011 | 2,031 | 1,990 | 1,996 | 113,400 | 1,996 |
| 2024-04-30 | 2,091 | 2,091 | 1,997 | 2,023 | 180,100 | 2,023 |
| 2024-04-26 | 2,082 | 2,110 | 2,043 | 2,080 | 119,900 | 2,080 |
| 2024-04-25 | 2,188 | 2,200 | 2,077 | 2,080 | 182,300 | 2,080 |
| 2024-04-24 | 2,148 | 2,220 | 2,136 | 2,196 | 144,300 | 2,196 |
| 2024-04-23 | 2,212 | 2,212 | 2,088 | 2,131 | 153,500 | 2,131 |
| 2024-04-22 | 2,145 | 2,215 | 2,076 | 2,181 | 182,000 | 2,181 |
| 2024-04-19 | 2,193 | 2,205 | 2,083 | 2,160 | 166,900 | 2,160 |
| 2024-04-18 | 2,150 | 2,239 | 2,123 | 2,175 | 140,000 | 2,175 |
| 2024-04-17 | 2,208 | 2,240 | 2,153 | 2,153 | 198,200 | 2,153 |
| 2024-04-16 | 2,330 | 2,353 | 2,221 | 2,244 | 300,300 | 2,244 |
| 2024-04-15 | 2,400 | 2,451 | 2,316 | 2,403 | 299,300 | 2,403 |
| 2024-04-12 | 2,425 | 2,566 | 2,377 | 2,416 | 1,093,900 | 2,416 |
| 2024-04-11 | 2,308 | 2,588 | 2,268 | 2,426 | 2,397,700 | 2,426 |
| 2024-04-10 | 2,150 | 2,184 | 2,127 | 2,158 | 96,800 | 2,158 |
| 2024-04-09 | 2,032 | 2,185 | 2,023 | 2,161 | 229,900 | 2,161 |
| 2024-04-08 | 1,974 | 2,020 | 1,966 | 2,020 | 79,500 | 2,020 |
| 2024-04-05 | 1,871 | 1,974 | 1,858 | 1,957 | 60,200 | 1,957 |
| 2024-04-04 | 1,895 | 1,924 | 1,870 | 1,900 | 35,100 | 1,900 |
| 2024-04-03 | 1,864 | 1,902 | 1,847 | 1,877 | 71,100 | 1,877 |
| 2024-04-02 | 1,936 | 1,949 | 1,852 | 1,874 | 101,200 | 1,874 |
| 2024-04-01 | 1,975 | 1,979 | 1,921 | 1,932 | 52,700 | 1,932 |
| 2024-03-29 | 1,972 | 2,052 | 1,950 | 1,981 | 85,000 | 1,981 |
| 2024-03-28 | 1,947 | 2,012 | 1,903 | 1,959 | 114,000 | 1,959 |
| 2024-03-27 | 1,950 | 1,977 | 1,915 | 1,915 | 49,900 | 1,915 |
| 2024-03-26 | 1,901 | 1,958 | 1,899 | 1,941 | 60,400 | 1,941 |
| 2024-03-25 | 1,938 | 1,980 | 1,896 | 1,904 | 90,800 | 1,904 |
| 2024-03-22 | 2,006 | 2,019 | 1,919 | 1,925 | 149,800 | 1,925 |
| 2024-03-21 | 2,094 | 2,095 | 2,006 | 2,012 | 135,500 | 2,012 |
| 2024-03-19 | 2,091 | 2,095 | 2,045 | 2,095 | 61,900 | 2,095 |
| 2024-03-18 | 2,034 | 2,108 | 2,008 | 2,100 | 125,500 | 2,100 |
| 2024-03-15 | 1,970 | 2,022 | 1,945 | 2,008 | 112,400 | 2,008 |
| 2024-03-14 | 2,008 | 2,024 | 1,905 | 1,971 | 181,400 | 1,971 |
| 2024-03-13 | 2,056 | 2,100 | 1,990 | 2,008 | 166,700 | 2,008 |
| 2024-03-12 | 2,020 | 2,111 | 1,990 | 2,048 | 133,000 | 2,048 |
| 2024-03-11 | 1,970 | 2,074 | 1,966 | 2,009 | 234,200 | 2,009 |
| 2024-03-08 | 2,100 | 2,160 | 2,039 | 2,048 | 161,100 | 2,048 |
| 2024-03-07 | 2,255 | 2,268 | 2,098 | 2,135 | 333,400 | 2,135 |
| 2024-03-06 | 2,099 | 2,260 | 2,074 | 2,211 | 209,200 | 2,211 |
| 2024-03-05 | 2,135 | 2,153 | 2,061 | 2,149 | 191,100 | 2,149 |
| 2024-03-04 | 2,080 | 2,223 | 2,050 | 2,150 | 278,600 | 2,150 |
| 2024-03-01 | 1,984 | 2,047 | 1,980 | 2,042 | 119,300 | 2,042 |
| 2024-02-29 | 2,015 | 2,062 | 1,989 | 2,000 | 161,000 | 2,000 |
| 2024-02-28 | 2,043 | 2,146 | 2,029 | 2,100 | 339,000 | 2,100 |
| 2024-02-27 | 1,911 | 1,996 | 1,910 | 1,981 | 238,200 | 1,981 |
| 2024-02-26 | 1,815 | 1,868 | 1,792 | 1,858 | 83,600 | 1,858 |
| 2024-02-22 | 1,827 | 1,840 | 1,780 | 1,815 | 74,600 | 1,815 |
| 2024-02-21 | 1,780 | 1,824 | 1,757 | 1,772 | 95,900 | 1,772 |
| 2024-02-20 | 1,876 | 1,877 | 1,800 | 1,816 | 83,000 | 1,816 |
| 2024-02-19 | 1,874 | 1,897 | 1,818 | 1,885 | 152,600 | 1,885 |
| 2024-02-16 | 1,698 | 1,857 | 1,651 | 1,855 | 218,300 | 1,855 |
| 2024-02-15 | 1,789 | 1,794 | 1,673 | 1,730 | 403,300 | 1,730 |
| 2024-02-14 | 1,659 | 1,739 | 1,633 | 1,739 | 319,900 | 1,739 |
| 2024-02-13 | 1,430 | 1,460 | 1,415 | 1,439 | 88,700 | 1,439 |
| 2024-02-09 | 1,434 | 1,467 | 1,426 | 1,426 | 30,700 | 1,426 |
| 2024-02-08 | 1,451 | 1,466 | 1,418 | 1,441 | 41,400 | 1,441 |
| 2024-02-07 | 1,472 | 1,482 | 1,428 | 1,439 | 54,000 | 1,439 |
| 2024-02-06 | 1,511 | 1,511 | 1,480 | 1,482 | 41,900 | 1,482 |
| 2024-02-05 | 1,490 | 1,519 | 1,450 | 1,511 | 50,500 | 1,511 |
| 2024-02-02 | 1,435 | 1,488 | 1,435 | 1,474 | 46,300 | 1,474 |
| 2024-02-01 | 1,427 | 1,455 | 1,424 | 1,435 | 39,500 | 1,435 |
| 2024-01-31 | 1,477 | 1,506 | 1,414 | 1,457 | 77,800 | 1,457 |
| 2024-01-30 | 1,451 | 1,500 | 1,451 | 1,492 | 62,600 | 1,492 |
| 2024-01-29 | 1,486 | 1,490 | 1,451 | 1,457 | 53,700 | 1,457 |
| 2024-01-26 | 1,503 | 1,535 | 1,488 | 1,498 | 58,900 | 1,498 |
| 2024-01-25 | 1,550 | 1,572 | 1,490 | 1,513 | 106,900 | 1,513 |
| 2024-01-24 | 1,522 | 1,582 | 1,522 | 1,559 | 76,000 | 1,559 |
| 2024-01-23 | 1,565 | 1,575 | 1,531 | 1,540 | 90,800 | 1,540 |
| 2024-01-22 | 1,490 | 1,552 | 1,463 | 1,551 | 127,000 | 1,551 |
| 2024-01-19 | 1,480 | 1,494 | 1,426 | 1,468 | 179,700 | 1,468 |
| 2024-01-18 | 1,454 | 1,509 | 1,437 | 1,494 | 197,000 | 1,494 |
| 2024-01-17 | 1,383 | 1,464 | 1,365 | 1,440 | 217,500 | 1,440 |
| 2024-01-16 | 1,417 | 1,457 | 1,372 | 1,380 | 122,400 | 1,380 |
| 2024-01-15 | 1,360 | 1,398 | 1,348 | 1,387 | 63,400 | 1,387 |
| 2024-01-12 | 1,324 | 1,350 | 1,298 | 1,348 | 40,900 | 1,348 |
| 2024-01-11 | 1,340 | 1,345 | 1,319 | 1,332 | 34,300 | 1,332 |
| 2024-01-10 | 1,359 | 1,360 | 1,332 | 1,337 | 27,500 | 1,337 |
| 2024-01-09 | 1,303 | 1,365 | 1,303 | 1,355 | 73,200 | 1,355 |
| 2024-01-05 | 1,355 | 1,355 | 1,296 | 1,303 | 72,700 | 1,303 |
| 2024-01-04 | 1,264 | 1,360 | 1,263 | 1,358 | 75,500 | 1,358 |
分割・併合履歴 ： [2014-12-03]1株→4株