3741 (株)セック 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 | 4,660 | 4,965 | 4,610 | 4,880 | 126,500 | 4,880 |
| 2024-12-27 | 4,495 | 4,595 | 4,435 | 4,570 | 41,100 | 4,570 |
| 2024-12-26 | 4,415 | 4,460 | 4,375 | 4,450 | 50,600 | 4,450 |
| 2024-12-25 | 4,290 | 4,365 | 4,290 | 4,365 | 17,800 | 4,365 |
| 2024-12-24 | 4,320 | 4,345 | 4,250 | 4,285 | 15,000 | 4,285 |
| 2024-12-23 | 4,375 | 4,395 | 4,280 | 4,285 | 24,600 | 4,285 |
| 2024-12-20 | 4,395 | 4,460 | 4,260 | 4,260 | 33,400 | 4,260 |
| 2024-12-19 | 4,365 | 4,535 | 4,315 | 4,345 | 75,500 | 4,345 |
| 2024-12-18 | 4,465 | 4,550 | 4,360 | 4,430 | 131,500 | 4,430 |
| 2024-12-17 | 4,045 | 4,380 | 4,025 | 4,345 | 75,600 | 4,345 |
| 2024-12-16 | 4,020 | 4,020 | 3,980 | 4,000 | 9,300 | 4,000 |
| 2024-12-13 | 4,005 | 4,035 | 3,985 | 4,035 | 12,300 | 4,035 |
| 2024-12-12 | 4,050 | 4,060 | 4,005 | 4,015 | 10,900 | 4,015 |
| 2024-12-11 | 4,030 | 4,035 | 4,000 | 4,025 | 8,800 | 4,025 |
| 2024-12-10 | 4,100 | 4,100 | 4,030 | 4,030 | 14,100 | 4,030 |
| 2024-12-09 | 4,045 | 4,120 | 4,045 | 4,120 | 10,000 | 4,120 |
| 2024-12-06 | 4,090 | 4,090 | 4,010 | 4,040 | 12,300 | 4,040 |
| 2024-12-05 | 4,150 | 4,165 | 4,090 | 4,090 | 7,200 | 4,090 |
| 2024-12-04 | 4,130 | 4,140 | 4,080 | 4,105 | 10,200 | 4,105 |
| 2024-12-03 | 4,170 | 4,200 | 4,110 | 4,140 | 18,600 | 4,140 |
| 2024-12-02 | 4,230 | 4,230 | 4,125 | 4,150 | 11,400 | 4,150 |
| 2024-11-29 | 4,175 | 4,250 | 4,175 | 4,230 | 8,100 | 4,230 |
| 2024-11-28 | 4,160 | 4,190 | 4,120 | 4,160 | 6,500 | 4,160 |
| 2024-11-27 | 4,095 | 4,230 | 4,040 | 4,200 | 14,100 | 4,200 |
| 2024-11-26 | 4,020 | 4,145 | 4,020 | 4,120 | 18,500 | 4,120 |
| 2024-11-25 | 4,245 | 4,265 | 4,190 | 4,190 | 6,400 | 4,190 |
| 2024-11-22 | 4,225 | 4,250 | 4,200 | 4,240 | 6,200 | 4,240 |
| 2024-11-21 | 4,195 | 4,240 | 4,175 | 4,200 | 5,700 | 4,200 |
| 2024-11-20 | 4,165 | 4,205 | 4,150 | 4,190 | 10,900 | 4,190 |
| 2024-11-19 | 4,075 | 4,160 | 4,075 | 4,155 | 11,800 | 4,155 |
| 2024-11-18 | 4,120 | 4,145 | 4,045 | 4,060 | 12,000 | 4,060 |
| 2024-11-15 | 4,175 | 4,230 | 4,115 | 4,180 | 16,600 | 4,180 |
| 2024-11-14 | 4,285 | 4,370 | 4,225 | 4,245 | 10,800 | 4,245 |
| 2024-11-13 | 4,220 | 4,290 | 4,175 | 4,270 | 11,600 | 4,270 |
| 2024-11-12 | 4,220 | 4,450 | 4,170 | 4,225 | 44,500 | 4,225 |
| 2024-11-11 | 4,170 | 4,300 | 4,170 | 4,245 | 31,300 | 4,245 |
| 2024-11-08 | 4,160 | 4,180 | 4,100 | 4,150 | 11,200 | 4,150 |
| 2024-11-07 | 4,100 | 4,150 | 4,055 | 4,140 | 8,800 | 4,140 |
| 2024-11-06 | 4,055 | 4,115 | 4,040 | 4,075 | 4,500 | 4,075 |
| 2024-11-05 | 4,030 | 4,060 | 3,995 | 4,055 | 5,300 | 4,055 |
| 2024-11-01 | 4,060 | 4,065 | 3,990 | 3,990 | 6,400 | 3,990 |
| 2024-10-31 | 4,100 | 4,145 | 4,075 | 4,100 | 11,500 | 4,100 |
| 2024-10-30 | 4,130 | 4,135 | 4,085 | 4,085 | 27,000 | 4,085 |
| 2024-10-29 | 3,975 | 4,140 | 3,975 | 4,110 | 12,600 | 4,110 |
| 2024-10-28 | 3,900 | 4,010 | 3,880 | 3,975 | 11,300 | 3,975 |
| 2024-10-25 | 3,930 | 3,975 | 3,860 | 3,900 | 12,400 | 3,900 |
| 2024-10-24 | 3,975 | 3,980 | 3,925 | 3,950 | 10,300 | 3,950 |
| 2024-10-23 | 4,065 | 4,065 | 3,975 | 3,975 | 11,400 | 3,975 |
| 2024-10-22 | 4,200 | 4,200 | 4,025 | 4,025 | 13,600 | 4,025 |
| 2024-10-21 | 4,180 | 4,240 | 4,170 | 4,170 | 7,800 | 4,170 |
| 2024-10-18 | 4,215 | 4,235 | 4,170 | 4,175 | 8,300 | 4,175 |
| 2024-10-17 | 4,200 | 4,220 | 4,125 | 4,205 | 10,200 | 4,205 |
| 2024-10-16 | 4,230 | 4,310 | 4,175 | 4,190 | 13,700 | 4,190 |
| 2024-10-15 | 4,230 | 4,295 | 4,135 | 4,270 | 19,100 | 4,270 |
| 2024-10-11 | 4,220 | 4,220 | 4,155 | 4,160 | 5,900 | 4,160 |
| 2024-10-10 | 4,310 | 4,310 | 4,215 | 4,220 | 10,000 | 4,220 |
| 2024-10-09 | 4,275 | 4,330 | 4,265 | 4,310 | 7,700 | 4,310 |
| 2024-10-08 | 4,240 | 4,270 | 4,215 | 4,265 | 6,500 | 4,265 |
| 2024-10-07 | 4,330 | 4,355 | 4,245 | 4,280 | 15,800 | 4,280 |
| 2024-10-04 | 4,290 | 4,350 | 4,290 | 4,315 | 9,900 | 4,315 |
| 2024-10-03 | 4,305 | 4,335 | 4,275 | 4,320 | 12,600 | 4,320 |
| 2024-10-02 | 4,270 | 4,290 | 4,215 | 4,215 | 11,400 | 4,215 |
| 2024-10-01 | 4,310 | 4,340 | 4,285 | 4,325 | 7,900 | 4,325 |
| 2024-09-30 | 4,250 | 4,330 | 4,240 | 4,310 | 11,100 | 4,310 |
| 2024-09-27 | 4,410 | 4,415 | 4,355 | 4,365 | 19,400 | 4,365 |
| 2024-09-26 | 4,355 | 4,360 | 4,250 | 4,360 | 21,300 | 4,360 |
| 2024-09-25 | 4,405 | 4,405 | 4,285 | 4,285 | 8,500 | 4,285 |
| 2024-09-24 | 4,355 | 4,405 | 4,270 | 4,400 | 19,500 | 4,400 |
| 2024-09-20 | 4,295 | 4,300 | 4,245 | 4,285 | 11,100 | 4,285 |
| 2024-09-19 | 4,190 | 4,305 | 4,170 | 4,230 | 28,200 | 4,230 |
| 2024-09-18 | 4,160 | 4,195 | 4,145 | 4,175 | 7,800 | 4,175 |
| 2024-09-17 | 4,155 | 4,200 | 4,095 | 4,135 | 9,100 | 4,135 |
| 2024-09-13 | 4,185 | 4,235 | 4,130 | 4,130 | 11,600 | 4,130 |
| 2024-09-12 | 4,065 | 4,180 | 4,065 | 4,155 | 11,000 | 4,155 |
| 2024-09-11 | 4,160 | 4,195 | 3,965 | 4,020 | 18,200 | 4,020 |
| 2024-09-10 | 4,180 | 4,235 | 4,155 | 4,160 | 6,600 | 4,160 |
| 2024-09-09 | 4,100 | 4,205 | 4,095 | 4,205 | 13,400 | 4,205 |
| 2024-09-06 | 4,240 | 4,240 | 4,105 | 4,145 | 11,600 | 4,145 |
| 2024-09-05 | 4,170 | 4,250 | 4,165 | 4,240 | 10,900 | 4,240 |
| 2024-09-04 | 4,200 | 4,245 | 4,150 | 4,170 | 14,000 | 4,170 |
| 2024-09-03 | 4,170 | 4,285 | 4,170 | 4,270 | 7,600 | 4,270 |
| 2024-09-02 | 4,190 | 4,225 | 4,145 | 4,160 | 5,200 | 4,160 |
| 2024-08-30 | 4,105 | 4,220 | 4,100 | 4,190 | 15,200 | 4,190 |
| 2024-08-29 | 4,040 | 4,100 | 4,020 | 4,095 | 6,300 | 4,095 |
| 2024-08-28 | 4,110 | 4,160 | 4,060 | 4,065 | 5,500 | 4,065 |
| 2024-08-27 | 4,130 | 4,165 | 4,090 | 4,150 | 7,800 | 4,150 |
| 2024-08-26 | 4,085 | 4,160 | 4,085 | 4,155 | 7,700 | 4,155 |
| 2024-08-23 | 4,140 | 4,140 | 4,060 | 4,100 | 7,500 | 4,100 |
| 2024-08-22 | 4,150 | 4,230 | 4,140 | 4,155 | 12,300 | 4,155 |
| 2024-08-21 | 4,180 | 4,210 | 4,140 | 4,140 | 9,500 | 4,140 |
| 2024-08-20 | 4,080 | 4,250 | 4,080 | 4,210 | 21,300 | 4,210 |
| 2024-08-19 | 4,060 | 4,160 | 4,030 | 4,030 | 17,900 | 4,030 |
| 2024-08-16 | 4,070 | 4,070 | 4,000 | 4,070 | 16,600 | 4,070 |
| 2024-08-15 | 4,010 | 4,055 | 3,970 | 4,005 | 15,400 | 4,005 |
| 2024-08-14 | 3,905 | 4,025 | 3,860 | 4,015 | 25,700 | 4,015 |
| 2024-08-13 | 3,900 | 3,920 | 3,815 | 3,895 | 14,900 | 3,895 |
| 2024-08-09 | 4,075 | 4,100 | 3,805 | 3,875 | 45,600 | 3,875 |
| 2024-08-08 | 3,470 | 3,615 | 3,440 | 3,550 | 27,000 | 3,550 |
| 2024-08-07 | 3,350 | 3,640 | 3,350 | 3,505 | 27,500 | 3,505 |
| 2024-08-06 | 3,515 | 3,615 | 3,400 | 3,470 | 36,500 | 3,470 |
| 2024-08-05 | 3,470 | 3,565 | 3,100 | 3,275 | 61,000 | 3,275 |
| 2024-08-02 | 3,905 | 3,905 | 3,675 | 3,690 | 56,400 | 3,690 |
| 2024-08-01 | 4,265 | 4,275 | 4,035 | 4,045 | 25,600 | 4,045 |
| 2024-07-31 | 4,175 | 4,250 | 4,140 | 4,250 | 16,900 | 4,250 |
| 2024-07-30 | 4,260 | 4,260 | 4,120 | 4,175 | 42,800 | 4,175 |
| 2024-07-29 | 4,210 | 4,250 | 4,160 | 4,250 | 11,800 | 4,250 |
| 2024-07-26 | 4,245 | 4,245 | 4,170 | 4,170 | 10,700 | 4,170 |
| 2024-07-25 | 4,240 | 4,250 | 4,155 | 4,185 | 23,100 | 4,185 |
| 2024-07-24 | 4,430 | 4,445 | 4,310 | 4,310 | 10,700 | 4,310 |
| 2024-07-23 | 4,375 | 4,435 | 4,370 | 4,430 | 12,200 | 4,430 |
| 2024-07-22 | 4,505 | 4,515 | 4,310 | 4,365 | 22,100 | 4,365 |
| 2024-07-19 | 4,615 | 4,615 | 4,505 | 4,505 | 20,100 | 4,505 |
| 2024-07-18 | 4,695 | 4,720 | 4,615 | 4,625 | 16,000 | 4,625 |
| 2024-07-17 | 4,710 | 4,765 | 4,685 | 4,710 | 16,200 | 4,710 |
| 2024-07-16 | 4,715 | 4,715 | 4,660 | 4,675 | 12,500 | 4,675 |
| 2024-07-12 | 4,585 | 4,695 | 4,585 | 4,670 | 15,500 | 4,670 |
| 2024-07-11 | 4,630 | 4,630 | 4,550 | 4,585 | 9,700 | 4,585 |
| 2024-07-10 | 4,610 | 4,610 | 4,555 | 4,570 | 9,400 | 4,570 |
| 2024-07-09 | 4,550 | 4,630 | 4,550 | 4,585 | 26,700 | 4,585 |
| 2024-07-08 | 4,525 | 4,550 | 4,455 | 4,550 | 15,500 | 4,550 |
| 2024-07-05 | 4,510 | 4,540 | 4,455 | 4,465 | 17,300 | 4,465 |
| 2024-07-04 | 4,520 | 4,535 | 4,475 | 4,525 | 17,100 | 4,525 |
| 2024-07-03 | 4,500 | 4,500 | 4,440 | 4,480 | 9,400 | 4,480 |
| 2024-07-02 | 4,505 | 4,505 | 4,400 | 4,465 | 15,200 | 4,465 |
| 2024-07-01 | 4,540 | 4,550 | 4,435 | 4,440 | 13,000 | 4,440 |
| 2024-06-28 | 4,565 | 4,565 | 4,490 | 4,490 | 8,200 | 4,490 |
| 2024-06-27 | 4,430 | 4,585 | 4,425 | 4,540 | 22,500 | 4,540 |
| 2024-06-26 | 4,420 | 4,470 | 4,400 | 4,450 | 8,200 | 4,450 |
| 2024-06-25 | 4,360 | 4,430 | 4,360 | 4,395 | 9,300 | 4,395 |
| 2024-06-24 | 4,335 | 4,385 | 4,320 | 4,370 | 8,300 | 4,370 |
| 2024-06-21 | 4,335 | 4,375 | 4,325 | 4,350 | 13,900 | 4,350 |
| 2024-06-20 | 4,380 | 4,410 | 4,300 | 4,335 | 15,500 | 4,335 |
| 2024-06-19 | 4,490 | 4,505 | 4,390 | 4,390 | 10,400 | 4,390 |
| 2024-06-18 | 4,540 | 4,550 | 4,460 | 4,475 | 12,500 | 4,475 |
| 2024-06-17 | 4,490 | 4,500 | 4,395 | 4,480 | 17,800 | 4,480 |
| 2024-06-14 | 4,265 | 4,445 | 4,255 | 4,435 | 25,000 | 4,435 |
| 2024-06-13 | 4,350 | 4,350 | 4,245 | 4,245 | 9,700 | 4,245 |
| 2024-06-12 | 4,320 | 4,360 | 4,310 | 4,350 | 7,300 | 4,350 |
| 2024-06-11 | 4,350 | 4,350 | 4,315 | 4,320 | 9,600 | 4,320 |
| 2024-06-10 | 4,265 | 4,340 | 4,250 | 4,335 | 19,200 | 4,335 |
| 2024-06-07 | 4,235 | 4,285 | 4,205 | 4,265 | 8,900 | 4,265 |
| 2024-06-06 | 4,270 | 4,270 | 4,180 | 4,200 | 9,800 | 4,200 |
| 2024-06-05 | 4,370 | 4,370 | 4,205 | 4,210 | 32,000 | 4,210 |
| 2024-06-04 | 4,270 | 4,375 | 4,270 | 4,370 | 25,400 | 4,370 |
| 2024-06-03 | 4,360 | 4,360 | 4,270 | 4,295 | 12,100 | 4,295 |
| 2024-05-31 | 4,205 | 4,290 | 4,160 | 4,290 | 16,400 | 4,290 |
| 2024-05-30 | 4,100 | 4,205 | 4,085 | 4,185 | 26,500 | 4,185 |
| 2024-05-29 | 4,270 | 4,300 | 4,185 | 4,205 | 29,400 | 4,205 |
| 2024-05-28 | 4,345 | 4,400 | 4,285 | 4,305 | 23,500 | 4,305 |
| 2024-05-27 | 4,345 | 4,375 | 4,300 | 4,310 | 21,700 | 4,310 |
| 2024-05-24 | 4,345 | 4,430 | 4,335 | 4,335 | 17,700 | 4,335 |
| 2024-05-23 | 4,490 | 4,490 | 4,375 | 4,405 | 28,000 | 4,405 |
| 2024-05-22 | 4,520 | 4,520 | 4,400 | 4,450 | 31,300 | 4,450 |
| 2024-05-21 | 4,620 | 4,745 | 4,520 | 4,520 | 28,900 | 4,520 |
| 2024-05-20 | 4,575 | 4,640 | 4,530 | 4,610 | 30,200 | 4,610 |
| 2024-05-17 | 4,670 | 4,705 | 4,580 | 4,605 | 22,200 | 4,605 |
| 2024-05-16 | 4,710 | 4,750 | 4,660 | 4,670 | 25,100 | 4,670 |
| 2024-05-15 | 4,815 | 4,815 | 4,625 | 4,705 | 34,600 | 4,705 |
| 2024-05-14 | 4,625 | 4,870 | 4,625 | 4,745 | 68,700 | 4,745 |
| 2024-05-13 | 4,585 | 4,585 | 4,470 | 4,555 | 30,700 | 4,555 |
| 2024-05-10 | 4,640 | 4,640 | 4,535 | 4,545 | 15,000 | 4,545 |
| 2024-05-09 | 4,680 | 4,680 | 4,520 | 4,570 | 25,400 | 4,570 |
| 2024-05-08 | 4,720 | 4,735 | 4,655 | 4,655 | 16,600 | 4,655 |
| 2024-05-07 | 4,680 | 4,745 | 4,655 | 4,720 | 16,000 | 4,720 |
| 2024-05-02 | 4,650 | 4,710 | 4,615 | 4,645 | 11,900 | 4,645 |
| 2024-05-01 | 4,720 | 4,720 | 4,615 | 4,625 | 15,200 | 4,625 |
| 2024-04-30 | 4,625 | 4,740 | 4,570 | 4,720 | 24,000 | 4,720 |
| 2024-04-26 | 4,565 | 4,640 | 4,540 | 4,595 | 40,700 | 4,595 |
| 2024-04-25 | 4,680 | 4,680 | 4,565 | 4,565 | 13,900 | 4,565 |
| 2024-04-24 | 4,640 | 4,685 | 4,605 | 4,665 | 26,700 | 4,665 |
| 2024-04-23 | 4,635 | 4,680 | 4,555 | 4,650 | 11,800 | 4,650 |
| 2024-04-22 | 4,550 | 4,625 | 4,510 | 4,540 | 18,500 | 4,540 |
| 2024-04-19 | 4,700 | 4,700 | 4,480 | 4,550 | 30,500 | 4,550 |
| 2024-04-18 | 4,585 | 4,745 | 4,575 | 4,710 | 15,800 | 4,710 |
| 2024-04-17 | 4,660 | 4,690 | 4,565 | 4,655 | 22,700 | 4,655 |
| 2024-04-16 | 4,700 | 4,725 | 4,650 | 4,660 | 16,200 | 4,660 |
| 2024-04-15 | 4,700 | 4,775 | 4,680 | 4,730 | 10,500 | 4,730 |
| 2024-04-12 | 4,795 | 4,855 | 4,765 | 4,765 | 15,600 | 4,765 |
| 2024-04-11 | 4,810 | 4,830 | 4,755 | 4,770 | 29,200 | 4,770 |
| 2024-04-10 | 4,850 | 4,975 | 4,835 | 4,950 | 35,400 | 4,950 |
| 2024-04-09 | 4,855 | 4,855 | 4,745 | 4,810 | 21,000 | 4,810 |
| 2024-04-08 | 4,670 | 4,805 | 4,655 | 4,805 | 25,900 | 4,805 |
| 2024-04-05 | 4,540 | 4,645 | 4,500 | 4,605 | 36,000 | 4,605 |
| 2024-04-04 | 4,670 | 4,700 | 4,585 | 4,635 | 26,600 | 4,635 |
| 2024-04-03 | 4,685 | 4,730 | 4,640 | 4,650 | 31,400 | 4,650 |
| 2024-04-02 | 4,935 | 4,960 | 4,745 | 4,755 | 54,400 | 4,755 |
| 2024-04-01 | 5,050 | 5,100 | 4,915 | 4,960 | 30,900 | 4,960 |
| 2024-03-29 | 4,890 | 5,030 | 4,890 | 5,030 | 31,100 | 5,030 |
| 2024-03-28 | 4,855 | 4,890 | 4,815 | 4,835 | 18,800 | 4,835 |
| 2024-03-27 | 4,940 | 4,940 | 4,850 | 4,865 | 29,400 | 4,865 |
| 2024-03-26 | 4,880 | 4,915 | 4,815 | 4,870 | 29,900 | 4,870 |
| 2024-03-25 | 4,980 | 5,030 | 4,890 | 4,910 | 44,400 | 4,910 |
| 2024-03-22 | 5,080 | 5,080 | 4,920 | 4,980 | 51,100 | 4,980 |
| 2024-03-21 | 5,120 | 5,130 | 5,030 | 5,070 | 32,700 | 5,070 |
| 2024-03-19 | 5,130 | 5,130 | 5,010 | 5,090 | 29,100 | 5,090 |
| 2024-03-18 | 5,110 | 5,180 | 5,060 | 5,150 | 29,200 | 5,150 |
| 2024-03-15 | 5,190 | 5,200 | 4,985 | 5,020 | 40,600 | 5,020 |
| 2024-03-14 | 5,100 | 5,210 | 5,020 | 5,210 | 47,200 | 5,210 |
| 2024-03-13 | 5,540 | 5,600 | 5,140 | 5,190 | 177,200 | 5,190 |
| 2024-03-12 | 5,000 | 5,440 | 4,910 | 5,440 | 295,800 | 5,440 |
| 2024-03-11 | 4,920 | 4,935 | 4,720 | 4,740 | 58,700 | 4,740 |
| 2024-03-08 | 4,885 | 5,120 | 4,885 | 5,020 | 55,500 | 5,020 |
| 2024-03-07 | 4,970 | 5,060 | 4,855 | 4,955 | 78,600 | 4,955 |
| 2024-03-06 | 4,775 | 4,900 | 4,730 | 4,900 | 39,900 | 4,900 |
| 2024-03-05 | 4,775 | 4,845 | 4,670 | 4,845 | 57,100 | 4,845 |
| 2024-03-04 | 4,950 | 5,040 | 4,840 | 4,845 | 47,700 | 4,845 |
| 2024-03-01 | 4,935 | 5,060 | 4,905 | 4,910 | 54,000 | 4,910 |
| 2024-02-29 | 4,825 | 4,925 | 4,790 | 4,910 | 44,900 | 4,910 |
| 2024-02-28 | 4,990 | 5,000 | 4,880 | 4,905 | 37,800 | 4,905 |
| 2024-02-27 | 5,000 | 5,060 | 4,930 | 4,990 | 43,700 | 4,990 |
| 2024-02-26 | 5,130 | 5,130 | 4,975 | 5,000 | 72,900 | 5,000 |
| 2024-02-22 | 5,290 | 5,330 | 5,120 | 5,140 | 84,800 | 5,140 |
| 2024-02-21 | 5,430 | 5,430 | 5,130 | 5,250 | 109,900 | 5,250 |
| 2024-02-20 | 5,490 | 5,520 | 5,110 | 5,450 | 263,300 | 5,450 |
| 2024-02-19 | 5,080 | 5,490 | 5,050 | 5,490 | 183,900 | 5,490 |
| 2024-02-16 | 4,725 | 4,930 | 4,710 | 4,790 | 89,900 | 4,790 |
| 2024-02-15 | 4,660 | 4,710 | 4,550 | 4,675 | 61,600 | 4,675 |
| 2024-02-14 | 4,665 | 4,670 | 4,565 | 4,590 | 44,300 | 4,590 |
| 2024-02-13 | 4,600 | 4,690 | 4,485 | 4,670 | 103,400 | 4,670 |
| 2024-02-09 | 4,860 | 4,905 | 4,655 | 4,655 | 187,900 | 4,655 |
| 2024-02-08 | 5,120 | 5,210 | 5,010 | 5,130 | 49,100 | 5,130 |
| 2024-02-07 | 5,100 | 5,180 | 5,080 | 5,100 | 29,700 | 5,100 |
| 2024-02-06 | 5,180 | 5,180 | 5,100 | 5,100 | 34,900 | 5,100 |
| 2024-02-05 | 5,310 | 5,310 | 5,160 | 5,230 | 46,200 | 5,230 |
| 2024-02-02 | 5,430 | 5,450 | 5,310 | 5,320 | 35,400 | 5,320 |
| 2024-02-01 | 5,460 | 5,470 | 5,340 | 5,370 | 42,300 | 5,370 |
| 2024-01-31 | 5,480 | 5,490 | 5,350 | 5,490 | 58,400 | 5,490 |
| 2024-01-30 | 5,460 | 5,600 | 5,420 | 5,520 | 95,400 | 5,520 |
| 2024-01-29 | 5,390 | 5,500 | 5,280 | 5,460 | 91,100 | 5,460 |
| 2024-01-26 | 5,310 | 5,350 | 5,200 | 5,280 | 44,900 | 5,280 |
| 2024-01-25 | 5,370 | 5,390 | 5,260 | 5,350 | 43,300 | 5,350 |
| 2024-01-24 | 5,320 | 5,400 | 5,290 | 5,370 | 47,000 | 5,370 |
| 2024-01-23 | 5,680 | 5,690 | 5,330 | 5,330 | 109,400 | 5,330 |
| 2024-01-22 | 5,390 | 5,700 | 5,310 | 5,600 | 152,300 | 5,600 |
| 2024-01-19 | 5,260 | 5,300 | 5,230 | 5,280 | 33,000 | 5,280 |
| 2024-01-18 | 5,180 | 5,270 | 5,150 | 5,180 | 29,000 | 5,180 |
| 2024-01-17 | 5,330 | 5,330 | 5,110 | 5,140 | 54,500 | 5,140 |
| 2024-01-16 | 5,430 | 5,440 | 5,270 | 5,330 | 46,700 | 5,330 |
| 2024-01-15 | 5,260 | 5,390 | 5,160 | 5,390 | 60,100 | 5,390 |
| 2024-01-12 | 5,000 | 5,110 | 4,950 | 5,110 | 54,500 | 5,110 |
| 2024-01-11 | 5,160 | 5,170 | 5,010 | 5,020 | 64,700 | 5,020 |
| 2024-01-10 | 5,300 | 5,300 | 5,120 | 5,150 | 45,000 | 5,150 |
| 2024-01-09 | 5,300 | 5,410 | 5,200 | 5,260 | 57,000 | 5,260 |
| 2024-01-05 | 5,450 | 5,460 | 5,100 | 5,100 | 90,600 | 5,100 |
| 2024-01-04 | 5,160 | 5,390 | 5,090 | 5,350 | 86,200 | 5,350 |
分割・併合履歴 ： [2016-09-28]1株→2株