3763 (株)プロシップ 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 | 1,623 | 1,655 | 1,615 | 1,620 | 15,400 | 1,620 |
| 2024-12-27 | 1,610 | 1,622 | 1,589 | 1,622 | 10,800 | 1,622 |
| 2024-12-26 | 1,609 | 1,627 | 1,588 | 1,605 | 14,300 | 1,605 |
| 2024-12-25 | 1,585 | 1,610 | 1,577 | 1,610 | 9,600 | 1,610 |
| 2024-12-24 | 1,581 | 1,619 | 1,576 | 1,577 | 14,900 | 1,577 |
| 2024-12-23 | 1,536 | 1,577 | 1,536 | 1,577 | 8,500 | 1,577 |
| 2024-12-20 | 1,558 | 1,571 | 1,527 | 1,532 | 8,400 | 1,532 |
| 2024-12-19 | 1,550 | 1,569 | 1,548 | 1,567 | 5,700 | 1,567 |
| 2024-12-18 | 1,572 | 1,578 | 1,551 | 1,569 | 7,500 | 1,569 |
| 2024-12-17 | 1,592 | 1,592 | 1,575 | 1,585 | 5,800 | 1,585 |
| 2024-12-16 | 1,579 | 1,595 | 1,573 | 1,582 | 8,100 | 1,582 |
| 2024-12-13 | 1,577 | 1,600 | 1,577 | 1,578 | 12,100 | 1,578 |
| 2024-12-12 | 1,574 | 1,612 | 1,574 | 1,596 | 11,600 | 1,596 |
| 2024-12-11 | 1,560 | 1,583 | 1,559 | 1,574 | 11,200 | 1,574 |
| 2024-12-10 | 1,593 | 1,608 | 1,562 | 1,567 | 13,200 | 1,567 |
| 2024-12-09 | 1,531 | 1,590 | 1,531 | 1,579 | 16,000 | 1,579 |
| 2024-12-06 | 1,530 | 1,547 | 1,516 | 1,531 | 6,800 | 1,531 |
| 2024-12-05 | 1,543 | 1,543 | 1,507 | 1,516 | 15,600 | 1,516 |
| 2024-12-04 | 1,515 | 1,524 | 1,508 | 1,508 | 8,800 | 1,508 |
| 2024-12-03 | 1,532 | 1,545 | 1,516 | 1,525 | 13,300 | 1,525 |
| 2024-12-02 | 1,540 | 1,545 | 1,524 | 1,539 | 7,600 | 1,539 |
| 2024-11-29 | 1,532 | 1,559 | 1,520 | 1,540 | 16,200 | 1,540 |
| 2024-11-28 | 1,519 | 1,544 | 1,513 | 1,532 | 21,000 | 1,532 |
| 2024-11-27 | 1,520 | 1,528 | 1,494 | 1,519 | 7,500 | 1,519 |
| 2024-11-26 | 1,507 | 1,528 | 1,494 | 1,526 | 9,200 | 1,526 |
| 2024-11-25 | 1,490 | 1,529 | 1,485 | 1,514 | 15,200 | 1,514 |
| 2024-11-22 | 1,484 | 1,489 | 1,460 | 1,478 | 23,000 | 1,478 |
| 2024-11-21 | 1,506 | 1,540 | 1,466 | 1,469 | 30,400 | 1,469 |
| 2024-11-20 | 1,479 | 1,528 | 1,461 | 1,494 | 30,300 | 1,494 |
| 2024-11-19 | 1,485 | 1,485 | 1,457 | 1,472 | 6,200 | 1,472 |
| 2024-11-18 | 1,490 | 1,500 | 1,470 | 1,470 | 9,500 | 1,470 |
| 2024-11-15 | 1,511 | 1,519 | 1,488 | 1,491 | 22,300 | 1,491 |
| 2024-11-14 | 1,495 | 1,517 | 1,484 | 1,506 | 8,400 | 1,506 |
| 2024-11-13 | 1,512 | 1,515 | 1,483 | 1,499 | 10,100 | 1,499 |
| 2024-11-12 | 1,494 | 1,524 | 1,485 | 1,524 | 11,600 | 1,524 |
| 2024-11-11 | 1,443 | 1,480 | 1,406 | 1,455 | 60,400 | 1,455 |
| 2024-11-08 | 1,560 | 1,570 | 1,529 | 1,541 | 6,600 | 1,541 |
| 2024-11-07 | 1,500 | 1,541 | 1,485 | 1,537 | 19,800 | 1,537 |
| 2024-11-06 | 1,500 | 1,505 | 1,488 | 1,489 | 4,900 | 1,489 |
| 2024-11-05 | 1,510 | 1,510 | 1,484 | 1,505 | 3,700 | 1,505 |
| 2024-11-01 | 1,497 | 1,497 | 1,473 | 1,492 | 10,300 | 1,492 |
| 2024-10-31 | 1,489 | 1,508 | 1,454 | 1,497 | 20,600 | 1,497 |
| 2024-10-30 | 1,492 | 1,493 | 1,465 | 1,480 | 86,800 | 1,480 |
| 2024-10-29 | 1,493 | 1,511 | 1,483 | 1,500 | 12,400 | 1,500 |
| 2024-10-28 | 1,462 | 1,503 | 1,462 | 1,500 | 16,300 | 1,500 |
| 2024-10-25 | 1,483 | 1,483 | 1,451 | 1,452 | 13,000 | 1,452 |
| 2024-10-24 | 1,466 | 1,483 | 1,455 | 1,482 | 11,200 | 1,482 |
| 2024-10-23 | 1,477 | 1,486 | 1,451 | 1,477 | 10,900 | 1,477 |
| 2024-10-22 | 1,494 | 1,494 | 1,462 | 1,473 | 12,000 | 1,473 |
| 2024-10-21 | 1,472 | 1,493 | 1,461 | 1,493 | 9,200 | 1,493 |
| 2024-10-18 | 1,481 | 1,485 | 1,466 | 1,480 | 9,400 | 1,480 |
| 2024-10-17 | 1,507 | 1,515 | 1,476 | 1,481 | 12,300 | 1,481 |
| 2024-10-16 | 1,520 | 1,532 | 1,505 | 1,507 | 14,000 | 1,507 |
| 2024-10-15 | 1,534 | 1,551 | 1,520 | 1,532 | 22,600 | 1,532 |
| 2024-10-11 | 1,530 | 1,550 | 1,511 | 1,537 | 24,500 | 1,537 |
| 2024-10-10 | 1,532 | 1,532 | 1,495 | 1,525 | 28,900 | 1,525 |
| 2024-10-09 | 1,627 | 1,627 | 1,523 | 1,532 | 36,000 | 1,532 |
| 2024-10-08 | 1,644 | 1,644 | 1,574 | 1,587 | 39,500 | 1,587 |
| 2024-10-07 | 1,599 | 1,677 | 1,591 | 1,667 | 102,700 | 1,667 |
| 2024-10-04 | 1,552 | 1,591 | 1,552 | 1,584 | 20,200 | 1,584 |
| 2024-10-03 | 1,565 | 1,565 | 1,520 | 1,539 | 8,300 | 1,539 |
| 2024-10-02 | 1,520 | 1,550 | 1,520 | 1,539 | 13,300 | 1,539 |
| 2024-10-01 | 1,531 | 1,564 | 1,521 | 1,551 | 12,100 | 1,551 |
| 2024-09-30 | 1,498 | 1,546 | 1,498 | 1,531 | 20,900 | 1,531 |
| 2024-09-27 | 1,574 | 1,574 | 1,531 | 1,538 | 24,700 | 1,538 |
| 2024-09-26 | 1,552 | 1,585 | 1,523 | 1,575 | 32,600 | 1,575 |
| 2024-09-25 | 1,550 | 1,563 | 1,543 | 1,552 | 21,400 | 1,552 |
| 2024-09-24 | 1,521 | 1,565 | 1,519 | 1,551 | 32,000 | 1,551 |
| 2024-09-20 | 1,535 | 1,537 | 1,512 | 1,515 | 23,100 | 1,515 |
| 2024-09-19 | 1,540 | 1,544 | 1,511 | 1,526 | 24,800 | 1,526 |
| 2024-09-18 | 1,501 | 1,526 | 1,488 | 1,518 | 31,100 | 1,518 |
| 2024-09-17 | 1,497 | 1,507 | 1,477 | 1,501 | 29,700 | 1,501 |
| 2024-09-13 | 1,466 | 1,485 | 1,458 | 1,469 | 34,200 | 1,469 |
| 2024-09-12 | 1,462 | 1,462 | 1,441 | 1,454 | 16,600 | 1,454 |
| 2024-09-11 | 1,423 | 1,469 | 1,421 | 1,433 | 28,300 | 1,433 |
| 2024-09-10 | 1,396 | 1,434 | 1,396 | 1,428 | 16,200 | 1,428 |
| 2024-09-09 | 1,367 | 1,403 | 1,358 | 1,396 | 17,200 | 1,396 |
| 2024-09-06 | 1,360 | 1,396 | 1,355 | 1,392 | 17,300 | 1,392 |
| 2024-09-05 | 1,357 | 1,366 | 1,351 | 1,362 | 20,000 | 1,362 |
| 2024-09-04 | 1,351 | 1,376 | 1,350 | 1,369 | 20,000 | 1,369 |
| 2024-09-03 | 1,359 | 1,380 | 1,353 | 1,376 | 12,200 | 1,376 |
| 2024-09-02 | 1,372 | 1,378 | 1,345 | 1,347 | 18,700 | 1,347 |
| 2024-08-30 | 1,366 | 1,367 | 1,350 | 1,362 | 13,100 | 1,362 |
| 2024-08-29 | 1,385 | 1,394 | 1,360 | 1,366 | 9,900 | 1,366 |
| 2024-08-28 | 1,378 | 1,391 | 1,376 | 1,382 | 11,600 | 1,382 |
| 2024-08-27 | 1,368 | 1,390 | 1,358 | 1,385 | 11,400 | 1,385 |
| 2024-08-26 | 1,372 | 1,372 | 1,348 | 1,368 | 13,200 | 1,368 |
| 2024-08-23 | 1,378 | 1,385 | 1,306 | 1,371 | 22,200 | 1,371 |
| 2024-08-22 | 1,366 | 1,393 | 1,358 | 1,378 | 12,100 | 1,378 |
| 2024-08-21 | 1,350 | 1,380 | 1,340 | 1,366 | 15,600 | 1,366 |
| 2024-08-20 | 1,340 | 1,353 | 1,333 | 1,353 | 19,100 | 1,353 |
| 2024-08-19 | 1,377 | 1,377 | 1,336 | 1,338 | 18,200 | 1,338 |
| 2024-08-16 | 1,360 | 1,377 | 1,355 | 1,377 | 10,800 | 1,377 |
| 2024-08-15 | 1,357 | 1,359 | 1,326 | 1,343 | 19,600 | 1,343 |
| 2024-08-14 | 1,342 | 1,357 | 1,320 | 1,351 | 13,200 | 1,351 |
| 2024-08-13 | 1,359 | 1,359 | 1,333 | 1,342 | 25,300 | 1,342 |
| 2024-08-09 | 1,375 | 1,377 | 1,340 | 1,356 | 24,200 | 1,356 |
| 2024-08-08 | 1,334 | 1,365 | 1,331 | 1,345 | 15,600 | 1,345 |
| 2024-08-07 | 1,334 | 1,400 | 1,302 | 1,352 | 16,400 | 1,352 |
| 2024-08-06 | 1,321 | 1,361 | 1,303 | 1,335 | 23,100 | 1,335 |
| 2024-08-05 | 1,350 | 1,350 | 1,209 | 1,231 | 52,700 | 1,231 |
| 2024-08-02 | 1,408 | 1,432 | 1,396 | 1,396 | 23,800 | 1,396 |
| 2024-08-01 | 1,476 | 1,480 | 1,452 | 1,452 | 16,400 | 1,452 |
| 2024-07-31 | 1,490 | 1,490 | 1,445 | 1,486 | 34,400 | 1,486 |
| 2024-07-30 | 1,544 | 1,544 | 1,493 | 1,507 | 18,400 | 1,507 |
| 2024-07-29 | 1,500 | 1,550 | 1,500 | 1,539 | 23,400 | 1,539 |
| 2024-07-26 | 1,519 | 1,519 | 1,489 | 1,496 | 33,100 | 1,496 |
| 2024-07-25 | 1,501 | 1,507 | 1,464 | 1,489 | 36,300 | 1,489 |
| 2024-07-24 | 1,505 | 1,559 | 1,505 | 1,524 | 26,800 | 1,524 |
| 2024-07-23 | 1,490 | 1,510 | 1,489 | 1,504 | 14,100 | 1,504 |
| 2024-07-22 | 1,490 | 1,491 | 1,478 | 1,478 | 12,200 | 1,478 |
| 2024-07-19 | 1,491 | 1,501 | 1,486 | 1,493 | 13,500 | 1,493 |
| 2024-07-18 | 1,480 | 1,490 | 1,480 | 1,480 | 7,700 | 1,480 |
| 2024-07-17 | 1,454 | 1,488 | 1,452 | 1,479 | 17,100 | 1,479 |
| 2024-07-16 | 1,458 | 1,463 | 1,447 | 1,454 | 8,300 | 1,454 |
| 2024-07-12 | 1,441 | 1,458 | 1,434 | 1,449 | 12,300 | 1,449 |
| 2024-07-11 | 1,441 | 1,446 | 1,433 | 1,443 | 15,900 | 1,443 |
| 2024-07-10 | 1,443 | 1,443 | 1,431 | 1,438 | 20,100 | 1,438 |
| 2024-07-09 | 1,435 | 1,441 | 1,435 | 1,435 | 11,400 | 1,435 |
| 2024-07-08 | 1,434 | 1,438 | 1,430 | 1,431 | 15,400 | 1,431 |
| 2024-07-05 | 1,438 | 1,439 | 1,432 | 1,432 | 11,500 | 1,432 |
| 2024-07-04 | 1,435 | 1,442 | 1,435 | 1,435 | 14,000 | 1,435 |
| 2024-07-03 | 1,417 | 1,438 | 1,417 | 1,431 | 23,900 | 1,431 |
| 2024-07-02 | 1,394 | 1,421 | 1,393 | 1,417 | 24,600 | 1,417 |
| 2024-07-01 | 1,405 | 1,410 | 1,391 | 1,393 | 18,900 | 1,393 |
| 2024-06-28 | 1,395 | 1,397 | 1,390 | 1,391 | 12,800 | 1,391 |
| 2024-06-27 | 1,398 | 1,398 | 1,387 | 1,391 | 22,500 | 1,391 |
| 2024-06-26 | 1,372 | 1,395 | 1,372 | 1,389 | 21,900 | 1,389 |
| 2024-06-25 | 1,356 | 1,379 | 1,355 | 1,363 | 27,700 | 1,363 |
| 2024-06-24 | 1,370 | 1,385 | 1,352 | 1,352 | 30,100 | 1,352 |
| 2024-06-21 | 1,365 | 1,385 | 1,352 | 1,365 | 26,000 | 1,365 |
| 2024-06-20 | 1,365 | 1,375 | 1,365 | 1,375 | 12,500 | 1,375 |
| 2024-06-19 | 1,380 | 1,386 | 1,353 | 1,365 | 27,600 | 1,365 |
| 2024-06-18 | 1,395 | 1,395 | 1,366 | 1,366 | 23,300 | 1,366 |
| 2024-06-17 | 1,406 | 1,409 | 1,399 | 1,399 | 19,500 | 1,399 |
| 2024-06-14 | 1,400 | 1,407 | 1,400 | 1,400 | 25,400 | 1,400 |
| 2024-06-13 | 1,397 | 1,407 | 1,395 | 1,400 | 14,700 | 1,400 |
| 2024-06-12 | 1,403 | 1,405 | 1,398 | 1,398 | 9,900 | 1,398 |
| 2024-06-11 | 1,402 | 1,415 | 1,399 | 1,399 | 13,400 | 1,399 |
| 2024-06-10 | 1,399 | 1,416 | 1,399 | 1,401 | 5,500 | 1,401 |
| 2024-06-07 | 1,396 | 1,402 | 1,395 | 1,395 | 9,900 | 1,395 |
| 2024-06-06 | 1,402 | 1,408 | 1,395 | 1,396 | 12,900 | 1,396 |
| 2024-06-05 | 1,413 | 1,422 | 1,400 | 1,400 | 12,800 | 1,400 |
| 2024-06-04 | 1,419 | 1,425 | 1,413 | 1,413 | 12,700 | 1,413 |
| 2024-06-03 | 1,413 | 1,419 | 1,402 | 1,407 | 17,200 | 1,407 |
| 2024-05-31 | 1,400 | 1,420 | 1,400 | 1,420 | 5,700 | 1,420 |
| 2024-05-30 | 1,391 | 1,403 | 1,390 | 1,400 | 10,400 | 1,400 |
| 2024-05-29 | 1,396 | 1,420 | 1,391 | 1,391 | 18,300 | 1,391 |
| 2024-05-28 | 1,414 | 1,414 | 1,391 | 1,391 | 12,700 | 1,391 |
| 2024-05-27 | 1,411 | 1,414 | 1,402 | 1,402 | 5,000 | 1,402 |
| 2024-05-24 | 1,401 | 1,419 | 1,400 | 1,411 | 7,700 | 1,411 |
| 2024-05-23 | 1,418 | 1,420 | 1,400 | 1,403 | 13,800 | 1,403 |
| 2024-05-22 | 1,431 | 1,434 | 1,418 | 1,418 | 8,000 | 1,418 |
| 2024-05-21 | 1,432 | 1,438 | 1,416 | 1,416 | 8,100 | 1,416 |
| 2024-05-20 | 1,424 | 1,438 | 1,416 | 1,424 | 11,300 | 1,424 |
| 2024-05-17 | 1,401 | 1,422 | 1,401 | 1,415 | 5,900 | 1,415 |
| 2024-05-16 | 1,419 | 1,432 | 1,401 | 1,401 | 11,300 | 1,401 |
| 2024-05-15 | 1,438 | 1,438 | 1,417 | 1,419 | 10,500 | 1,419 |
| 2024-05-14 | 1,411 | 1,434 | 1,411 | 1,430 | 15,800 | 1,430 |
| 2024-05-13 | 1,403 | 1,422 | 1,394 | 1,411 | 24,300 | 1,411 |
| 2024-05-10 | 1,395 | 1,400 | 1,334 | 1,360 | 25,500 | 1,360 |
| 2024-05-09 | 1,395 | 1,395 | 1,381 | 1,387 | 7,000 | 1,387 |
| 2024-05-08 | 1,393 | 1,393 | 1,380 | 1,381 | 3,800 | 1,381 |
| 2024-05-07 | 1,375 | 1,395 | 1,375 | 1,393 | 6,200 | 1,393 |
| 2024-05-02 | 1,377 | 1,380 | 1,372 | 1,373 | 3,600 | 1,373 |
| 2024-05-01 | 1,384 | 1,384 | 1,368 | 1,377 | 6,400 | 1,377 |
| 2024-04-30 | 1,393 | 1,393 | 1,381 | 1,388 | 7,100 | 1,388 |
| 2024-04-26 | 1,394 | 1,394 | 1,365 | 1,375 | 10,500 | 1,375 |
| 2024-04-25 | 1,383 | 1,395 | 1,373 | 1,373 | 8,600 | 1,373 |
| 2024-04-24 | 1,389 | 1,401 | 1,385 | 1,388 | 12,100 | 1,388 |
| 2024-04-23 | 1,394 | 1,394 | 1,372 | 1,382 | 6,000 | 1,382 |
| 2024-04-22 | 1,388 | 1,390 | 1,371 | 1,381 | 12,000 | 1,381 |
| 2024-04-19 | 1,394 | 1,394 | 1,341 | 1,367 | 22,600 | 1,367 |
| 2024-04-18 | 1,385 | 1,395 | 1,379 | 1,392 | 9,200 | 1,392 |
| 2024-04-17 | 1,396 | 1,396 | 1,359 | 1,372 | 28,000 | 1,372 |
| 2024-04-16 | 1,436 | 1,436 | 1,390 | 1,390 | 24,300 | 1,390 |
| 2024-04-15 | 1,430 | 1,444 | 1,422 | 1,436 | 15,000 | 1,436 |
| 2024-04-12 | 1,443 | 1,450 | 1,430 | 1,430 | 11,000 | 1,430 |
| 2024-04-11 | 1,449 | 1,451 | 1,440 | 1,443 | 9,100 | 1,443 |
| 2024-04-10 | 1,438 | 1,454 | 1,437 | 1,454 | 6,800 | 1,454 |
| 2024-04-09 | 1,441 | 1,451 | 1,435 | 1,440 | 8,600 | 1,440 |
| 2024-04-08 | 1,430 | 1,445 | 1,423 | 1,439 | 13,400 | 1,439 |
| 2024-04-05 | 1,418 | 1,429 | 1,413 | 1,429 | 15,100 | 1,429 |
| 2024-04-04 | 1,427 | 1,430 | 1,420 | 1,428 | 17,300 | 1,428 |
| 2024-04-03 | 1,420 | 1,437 | 1,414 | 1,427 | 17,200 | 1,427 |
| 2024-04-02 | 1,433 | 1,439 | 1,421 | 1,429 | 14,400 | 1,429 |
| 2024-04-01 | 1,457 | 1,457 | 1,433 | 1,433 | 14,500 | 1,433 |
| 2024-03-29 | 1,458 | 1,463 | 1,443 | 1,455 | 20,300 | 1,455 |
| 2024-03-28 | 1,486 | 1,486 | 1,433 | 1,433 | 107,000 | 1,433 |
| 2024-03-27 | 1,550 | 1,574 | 1,550 | 1,563 | 62,500 | 1,563 |
| 2024-03-26 | 1,533 | 1,550 | 1,529 | 1,544 | 32,300 | 1,544 |
| 2024-03-25 | 1,520 | 1,537 | 1,520 | 1,529 | 24,600 | 1,529 |
| 2024-03-22 | 1,530 | 1,530 | 1,502 | 1,518 | 21,200 | 1,518 |
| 2024-03-21 | 1,545 | 1,545 | 1,516 | 1,523 | 38,800 | 1,523 |
| 2024-03-19 | 1,515 | 1,524 | 1,504 | 1,524 | 18,400 | 1,524 |
| 2024-03-18 | 1,488 | 1,511 | 1,488 | 1,505 | 36,100 | 1,505 |
| 2024-03-15 | 1,480 | 1,484 | 1,472 | 1,479 | 11,900 | 1,479 |
| 2024-03-14 | 1,466 | 1,486 | 1,460 | 1,482 | 19,300 | 1,482 |
| 2024-03-13 | 1,480 | 1,480 | 1,457 | 1,466 | 16,500 | 1,466 |
| 2024-03-12 | 1,451 | 1,470 | 1,442 | 1,470 | 21,800 | 1,470 |
| 2024-03-11 | 1,469 | 1,477 | 1,440 | 1,451 | 94,300 | 1,451 |
| 2024-03-08 | 1,481 | 1,492 | 1,478 | 1,478 | 64,200 | 1,478 |
| 2024-03-07 | 1,476 | 1,490 | 1,471 | 1,487 | 72,100 | 1,487 |
| 2024-03-06 | 1,480 | 1,482 | 1,461 | 1,476 | 92,500 | 1,476 |
| 2024-03-05 | 1,466 | 1,497 | 1,466 | 1,497 | 54,600 | 1,497 |
| 2024-03-04 | 1,471 | 1,477 | 1,459 | 1,470 | 70,200 | 1,470 |
| 2024-03-01 | 1,487 | 1,487 | 1,465 | 1,475 | 55,300 | 1,475 |
| 2024-02-29 | 1,490 | 1,494 | 1,474 | 1,487 | 33,900 | 1,487 |
| 2024-02-28 | 1,487 | 1,505 | 1,480 | 1,480 | 64,800 | 1,480 |
| 2024-02-27 | 1,476 | 1,494 | 1,471 | 1,488 | 36,100 | 1,488 |
| 2024-02-26 | 1,470 | 1,473 | 1,461 | 1,469 | 20,900 | 1,469 |
| 2024-02-22 | 1,481 | 1,481 | 1,453 | 1,466 | 14,900 | 1,466 |
| 2024-02-21 | 1,465 | 1,476 | 1,460 | 1,476 | 14,700 | 1,476 |
| 2024-02-20 | 1,475 | 1,489 | 1,470 | 1,470 | 22,200 | 1,470 |
| 2024-02-19 | 1,451 | 1,475 | 1,440 | 1,475 | 22,200 | 1,475 |
| 2024-02-16 | 1,430 | 1,454 | 1,430 | 1,451 | 28,100 | 1,451 |
| 2024-02-15 | 1,440 | 1,440 | 1,416 | 1,430 | 39,600 | 1,430 |
| 2024-02-14 | 1,423 | 1,443 | 1,422 | 1,437 | 38,800 | 1,437 |
| 2024-02-13 | 1,390 | 1,435 | 1,388 | 1,432 | 83,100 | 1,432 |
| 2024-02-09 | 1,381 | 1,398 | 1,365 | 1,374 | 39,600 | 1,374 |
| 2024-02-08 | 1,400 | 1,400 | 1,375 | 1,386 | 29,700 | 1,386 |
| 2024-02-07 | 1,393 | 1,407 | 1,388 | 1,407 | 14,400 | 1,407 |
| 2024-02-06 | 1,415 | 1,415 | 1,393 | 1,396 | 20,300 | 1,396 |
| 2024-02-05 | 1,405 | 1,418 | 1,401 | 1,418 | 16,400 | 1,418 |
| 2024-02-02 | 1,415 | 1,418 | 1,400 | 1,400 | 15,100 | 1,400 |
| 2024-02-01 | 1,407 | 1,421 | 1,404 | 1,417 | 16,300 | 1,417 |
| 2024-01-31 | 1,417 | 1,423 | 1,398 | 1,423 | 24,500 | 1,423 |
| 2024-01-30 | 1,403 | 1,418 | 1,400 | 1,417 | 26,300 | 1,417 |
| 2024-01-29 | 1,395 | 1,401 | 1,391 | 1,393 | 10,900 | 1,393 |
| 2024-01-26 | 1,412 | 1,412 | 1,390 | 1,390 | 19,100 | 1,390 |
| 2024-01-25 | 1,401 | 1,408 | 1,398 | 1,401 | 16,600 | 1,401 |
| 2024-01-24 | 1,420 | 1,420 | 1,390 | 1,391 | 18,300 | 1,391 |
| 2024-01-23 | 1,423 | 1,425 | 1,411 | 1,412 | 13,000 | 1,412 |
| 2024-01-22 | 1,408 | 1,422 | 1,408 | 1,420 | 24,500 | 1,420 |
| 2024-01-19 | 1,411 | 1,412 | 1,402 | 1,402 | 13,900 | 1,402 |
| 2024-01-18 | 1,414 | 1,414 | 1,407 | 1,410 | 7,400 | 1,410 |
| 2024-01-17 | 1,405 | 1,417 | 1,405 | 1,410 | 10,400 | 1,410 |
| 2024-01-16 | 1,414 | 1,419 | 1,402 | 1,402 | 12,400 | 1,402 |
| 2024-01-15 | 1,409 | 1,421 | 1,406 | 1,412 | 19,800 | 1,412 |
| 2024-01-12 | 1,400 | 1,410 | 1,398 | 1,404 | 20,800 | 1,404 |
| 2024-01-11 | 1,394 | 1,408 | 1,393 | 1,407 | 25,500 | 1,407 |
| 2024-01-10 | 1,398 | 1,398 | 1,388 | 1,390 | 14,800 | 1,390 |
| 2024-01-09 | 1,399 | 1,404 | 1,386 | 1,392 | 18,600 | 1,392 |
| 2024-01-05 | 1,392 | 1,403 | 1,385 | 1,390 | 20,300 | 1,390 |
| 2024-01-04 | 1,379 | 1,396 | 1,370 | 1,392 | 24,200 | 1,392 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株