3769 GMOペイメントゲートウェイ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 7,900 | 7,978 | 7,830 | 7,938 | 189,300 | 7,938 |
| 2024-12-25 | 8,078 | 8,106 | 7,853 | 7,942 | 125,800 | 7,942 |
| 2024-12-24 | 8,146 | 8,200 | 8,002 | 8,049 | 146,400 | 8,049 |
| 2024-12-23 | 8,082 | 8,258 | 8,058 | 8,180 | 214,700 | 8,180 |
| 2024-12-20 | 7,950 | 8,160 | 7,860 | 7,981 | 274,800 | 7,981 |
| 2024-12-19 | 7,944 | 8,091 | 7,916 | 8,015 | 418,200 | 8,015 |
| 2024-12-18 | 8,210 | 8,255 | 8,130 | 8,168 | 392,000 | 8,168 |
| 2024-12-17 | 8,440 | 8,582 | 8,396 | 8,510 | 215,400 | 8,510 |
| 2024-12-16 | 8,601 | 8,651 | 8,463 | 8,495 | 208,200 | 8,495 |
| 2024-12-13 | 8,587 | 8,734 | 8,574 | 8,610 | 248,100 | 8,610 |
| 2024-12-12 | 8,730 | 8,770 | 8,601 | 8,650 | 280,700 | 8,650 |
| 2024-12-11 | 8,538 | 8,573 | 8,460 | 8,530 | 189,000 | 8,530 |
| 2024-12-10 | 8,631 | 8,658 | 8,514 | 8,539 | 163,900 | 8,539 |
| 2024-12-09 | 8,350 | 8,660 | 8,300 | 8,632 | 344,400 | 8,632 |
| 2024-12-06 | 8,360 | 8,393 | 8,188 | 8,263 | 227,600 | 8,263 |
| 2024-12-05 | 8,311 | 8,470 | 8,275 | 8,394 | 357,900 | 8,394 |
| 2024-12-04 | 8,200 | 8,337 | 8,150 | 8,311 | 389,900 | 8,311 |
| 2024-12-03 | 7,901 | 8,142 | 7,830 | 8,113 | 385,100 | 8,113 |
| 2024-12-02 | 7,895 | 8,035 | 7,866 | 7,926 | 246,300 | 7,926 |
| 2024-11-29 | 7,985 | 8,024 | 7,885 | 7,885 | 198,800 | 7,885 |
| 2024-11-28 | 8,118 | 8,246 | 8,002 | 8,059 | 322,200 | 8,059 |
| 2024-11-27 | 7,772 | 8,053 | 7,703 | 8,038 | 386,700 | 8,038 |
| 2024-11-26 | 7,859 | 7,995 | 7,633 | 7,844 | 415,900 | 7,844 |
| 2024-11-25 | 8,088 | 8,200 | 7,863 | 7,863 | 776,600 | 7,863 |
| 2024-11-22 | 7,630 | 7,934 | 7,586 | 7,868 | 474,800 | 7,868 |
| 2024-11-21 | 7,676 | 7,716 | 7,440 | 7,565 | 443,000 | 7,565 |
| 2024-11-20 | 7,712 | 7,772 | 7,470 | 7,665 | 709,400 | 7,665 |
| 2024-11-19 | 7,061 | 7,456 | 7,037 | 7,395 | 856,100 | 7,395 |
| 2024-11-18 | 6,798 | 6,919 | 6,728 | 6,800 | 639,500 | 6,800 |
| 2024-11-15 | 6,990 | 7,087 | 6,812 | 6,960 | 743,700 | 6,960 |
| 2024-11-14 | 7,420 | 7,423 | 7,008 | 7,025 | 935,000 | 7,025 |
| 2024-11-13 | 7,928 | 8,010 | 7,331 | 7,545 | 1,614,600 | 7,545 |
| 2024-11-12 | 8,962 | 9,012 | 8,646 | 8,659 | 432,300 | 8,659 |
| 2024-11-11 | 8,920 | 8,988 | 8,819 | 8,842 | 236,900 | 8,842 |
| 2024-11-08 | 8,894 | 9,079 | 8,815 | 8,830 | 241,300 | 8,830 |
| 2024-11-07 | 8,728 | 8,908 | 8,611 | 8,755 | 289,900 | 8,755 |
| 2024-11-06 | 9,155 | 9,159 | 8,942 | 8,954 | 221,000 | 8,954 |
| 2024-11-05 | 8,827 | 9,080 | 8,723 | 9,032 | 185,900 | 9,032 |
| 2024-11-01 | 8,933 | 8,972 | 8,739 | 8,796 | 231,100 | 8,796 |
| 2024-10-31 | 9,210 | 9,300 | 9,138 | 9,227 | 298,600 | 9,227 |
| 2024-10-30 | 9,100 | 9,240 | 8,894 | 9,191 | 380,800 | 9,191 |
| 2024-10-29 | 8,750 | 8,959 | 8,701 | 8,950 | 364,900 | 8,950 |
| 2024-10-28 | 8,418 | 8,742 | 8,418 | 8,647 | 351,000 | 8,647 |
| 2024-10-25 | 8,260 | 8,464 | 8,110 | 8,339 | 546,000 | 8,339 |
| 2024-10-24 | 8,470 | 8,613 | 8,407 | 8,550 | 227,200 | 8,550 |
| 2024-10-23 | 8,819 | 8,824 | 8,546 | 8,620 | 230,900 | 8,620 |
| 2024-10-22 | 9,133 | 9,133 | 8,773 | 8,773 | 327,300 | 8,773 |
| 2024-10-21 | 9,280 | 9,284 | 9,078 | 9,171 | 248,100 | 9,171 |
| 2024-10-18 | 9,246 | 9,438 | 9,122 | 9,130 | 190,900 | 9,130 |
| 2024-10-17 | 9,360 | 9,379 | 9,105 | 9,146 | 222,400 | 9,146 |
| 2024-10-16 | 9,499 | 9,576 | 9,271 | 9,316 | 280,200 | 9,316 |
| 2024-10-15 | 9,507 | 9,678 | 9,433 | 9,617 | 429,300 | 9,617 |
| 2024-10-11 | 9,186 | 9,499 | 9,142 | 9,357 | 406,700 | 9,357 |
| 2024-10-10 | 9,107 | 9,230 | 9,042 | 9,044 | 174,900 | 9,044 |
| 2024-10-09 | 9,180 | 9,241 | 9,081 | 9,107 | 177,700 | 9,107 |
| 2024-10-08 | 9,228 | 9,283 | 9,010 | 9,085 | 366,200 | 9,085 |
| 2024-10-07 | 9,150 | 9,493 | 9,150 | 9,330 | 364,700 | 9,330 |
| 2024-10-04 | 8,790 | 9,154 | 8,790 | 9,067 | 308,500 | 9,067 |
| 2024-10-03 | 8,720 | 8,805 | 8,623 | 8,768 | 286,700 | 8,768 |
| 2024-10-02 | 8,540 | 8,620 | 8,379 | 8,473 | 279,100 | 8,473 |
| 2024-10-01 | 8,661 | 8,748 | 8,480 | 8,629 | 361,900 | 8,629 |
| 2024-09-30 | 8,900 | 9,039 | 8,792 | 8,800 | 259,500 | 8,800 |
| 2024-09-27 | 9,120 | 9,307 | 9,065 | 9,154 | 358,300 | 9,154 |
| 2024-09-26 | 9,134 | 9,349 | 9,099 | 9,349 | 274,600 | 9,349 |
| 2024-09-25 | 9,130 | 9,203 | 9,016 | 9,097 | 227,200 | 9,097 |
| 2024-09-24 | 9,258 | 9,318 | 9,174 | 9,217 | 385,000 | 9,217 |
| 2024-09-20 | 9,300 | 9,351 | 9,230 | 9,279 | 324,800 | 9,279 |
| 2024-09-19 | 9,180 | 9,296 | 9,066 | 9,223 | 251,400 | 9,223 |
| 2024-09-18 | 9,255 | 9,307 | 8,854 | 8,987 | 246,200 | 8,987 |
| 2024-09-17 | 9,007 | 9,172 | 8,867 | 9,117 | 363,300 | 9,117 |
| 2024-09-13 | 9,107 | 9,152 | 8,811 | 8,864 | 267,800 | 8,864 |
| 2024-09-12 | 8,876 | 9,119 | 8,876 | 9,066 | 228,800 | 9,066 |
| 2024-09-11 | 8,788 | 8,967 | 8,698 | 8,820 | 281,100 | 8,820 |
| 2024-09-10 | 8,743 | 8,887 | 8,680 | 8,833 | 166,200 | 8,833 |
| 2024-09-09 | 8,600 | 8,766 | 8,494 | 8,725 | 258,600 | 8,725 |
| 2024-09-06 | 9,100 | 9,113 | 8,788 | 8,876 | 209,700 | 8,876 |
| 2024-09-05 | 8,970 | 9,172 | 8,928 | 8,970 | 214,500 | 8,970 |
| 2024-09-04 | 8,948 | 9,265 | 8,948 | 9,065 | 246,800 | 9,065 |
| 2024-09-03 | 8,868 | 9,197 | 8,812 | 9,165 | 271,300 | 9,165 |
| 2024-09-02 | 9,183 | 9,250 | 8,980 | 9,003 | 315,900 | 9,003 |
| 2024-08-30 | 9,201 | 9,374 | 9,085 | 9,143 | 458,200 | 9,143 |
| 2024-08-29 | 9,205 | 9,484 | 9,164 | 9,351 | 210,700 | 9,351 |
| 2024-08-28 | 9,484 | 9,491 | 9,321 | 9,400 | 202,500 | 9,400 |
| 2024-08-27 | 9,413 | 9,483 | 9,289 | 9,409 | 237,600 | 9,409 |
| 2024-08-26 | 9,523 | 9,574 | 9,281 | 9,395 | 419,300 | 9,395 |
| 2024-08-23 | 9,190 | 9,468 | 9,185 | 9,423 | 473,800 | 9,423 |
| 2024-08-22 | 8,853 | 9,300 | 8,827 | 9,218 | 583,900 | 9,218 |
| 2024-08-21 | 8,675 | 8,863 | 8,577 | 8,637 | 359,400 | 8,637 |
| 2024-08-20 | 8,238 | 8,747 | 8,210 | 8,731 | 412,100 | 8,731 |
| 2024-08-19 | 8,180 | 8,374 | 7,981 | 8,038 | 350,400 | 8,038 |
| 2024-08-16 | 7,949 | 8,298 | 7,873 | 8,298 | 424,800 | 8,298 |
| 2024-08-15 | 8,139 | 8,150 | 7,820 | 7,823 | 331,400 | 7,823 |
| 2024-08-14 | 8,030 | 8,149 | 7,837 | 8,149 | 359,300 | 8,149 |
| 2024-08-13 | 7,712 | 8,071 | 7,582 | 8,041 | 541,800 | 8,041 |
| 2024-08-09 | 8,147 | 8,147 | 7,551 | 7,725 | 775,900 | 7,725 |
| 2024-08-08 | 8,290 | 8,452 | 8,191 | 8,400 | 478,300 | 8,400 |
| 2024-08-07 | 8,249 | 8,465 | 8,129 | 8,291 | 370,300 | 8,291 |
| 2024-08-06 | 8,087 | 8,228 | 7,825 | 8,187 | 328,700 | 8,187 |
| 2024-08-05 | 7,706 | 7,913 | 7,291 | 7,411 | 660,900 | 7,411 |
| 2024-08-02 | 8,040 | 8,069 | 7,620 | 7,635 | 399,200 | 7,635 |
| 2024-08-01 | 8,469 | 8,500 | 8,154 | 8,289 | 219,000 | 8,289 |
| 2024-07-31 | 8,406 | 8,506 | 8,207 | 8,469 | 239,800 | 8,469 |
| 2024-07-30 | 8,526 | 8,538 | 8,322 | 8,422 | 387,000 | 8,422 |
| 2024-07-29 | 8,500 | 8,749 | 8,407 | 8,742 | 207,700 | 8,742 |
| 2024-07-26 | 8,362 | 8,612 | 8,362 | 8,411 | 260,600 | 8,411 |
| 2024-07-25 | 8,560 | 8,567 | 8,320 | 8,398 | 245,100 | 8,398 |
| 2024-07-24 | 8,740 | 8,830 | 8,672 | 8,675 | 167,500 | 8,675 |
| 2024-07-23 | 8,710 | 8,860 | 8,686 | 8,785 | 139,900 | 8,785 |
| 2024-07-22 | 9,071 | 9,071 | 8,744 | 8,744 | 155,000 | 8,744 |
| 2024-07-19 | 8,930 | 9,135 | 8,930 | 9,071 | 230,300 | 9,071 |
| 2024-07-18 | 9,160 | 9,250 | 8,888 | 8,912 | 231,900 | 8,912 |
| 2024-07-17 | 9,174 | 9,298 | 9,060 | 9,231 | 262,600 | 9,231 |
| 2024-07-16 | 9,268 | 9,310 | 9,040 | 9,174 | 329,400 | 9,174 |
| 2024-07-12 | 9,006 | 9,335 | 8,986 | 9,120 | 454,200 | 9,120 |
| 2024-07-11 | 9,000 | 9,000 | 8,813 | 8,948 | 261,400 | 8,948 |
| 2024-07-10 | 9,011 | 9,013 | 8,816 | 9,013 | 448,300 | 9,013 |
| 2024-07-09 | 9,119 | 9,215 | 9,054 | 9,102 | 272,200 | 9,102 |
| 2024-07-08 | 9,119 | 9,322 | 9,004 | 9,109 | 323,400 | 9,109 |
| 2024-07-05 | 8,990 | 9,190 | 8,953 | 9,103 | 236,300 | 9,103 |
| 2024-07-04 | 9,089 | 9,130 | 8,995 | 9,050 | 364,300 | 9,050 |
| 2024-07-03 | 8,600 | 8,952 | 8,494 | 8,946 | 365,800 | 8,946 |
| 2024-07-02 | 8,373 | 8,615 | 8,357 | 8,564 | 310,700 | 8,564 |
| 2024-07-01 | 8,887 | 8,890 | 8,364 | 8,418 | 635,000 | 8,418 |
| 2024-06-28 | 9,188 | 9,227 | 8,832 | 8,853 | 774,000 | 8,853 |
| 2024-06-27 | 9,020 | 9,185 | 8,991 | 9,101 | 757,200 | 9,101 |
| 2024-06-26 | 8,720 | 8,831 | 8,652 | 8,831 | 351,700 | 8,831 |
| 2024-06-25 | 8,450 | 8,677 | 8,400 | 8,645 | 329,100 | 8,645 |
| 2024-06-24 | 8,403 | 8,553 | 8,356 | 8,481 | 352,100 | 8,481 |
| 2024-06-21 | 8,393 | 8,529 | 8,390 | 8,470 | 562,600 | 8,470 |
| 2024-06-20 | 8,206 | 8,309 | 8,116 | 8,243 | 249,500 | 8,243 |
| 2024-06-19 | 8,246 | 8,411 | 8,171 | 8,279 | 522,700 | 8,279 |
| 2024-06-18 | 8,173 | 8,300 | 8,140 | 8,197 | 633,900 | 8,197 |
| 2024-06-17 | 8,026 | 8,139 | 7,915 | 8,026 | 609,500 | 8,026 |
| 2024-06-14 | 7,598 | 7,888 | 7,545 | 7,876 | 552,900 | 7,876 |
| 2024-06-13 | 7,268 | 7,697 | 7,260 | 7,553 | 602,800 | 7,553 |
| 2024-06-12 | 7,120 | 7,135 | 7,002 | 7,010 | 209,400 | 7,010 |
| 2024-06-11 | 7,159 | 7,255 | 7,070 | 7,204 | 258,000 | 7,204 |
| 2024-06-10 | 7,271 | 7,338 | 7,157 | 7,166 | 294,900 | 7,166 |
| 2024-06-07 | 7,207 | 7,428 | 7,206 | 7,421 | 238,300 | 7,421 |
| 2024-06-06 | 7,532 | 7,551 | 7,200 | 7,207 | 428,600 | 7,207 |
| 2024-06-05 | 7,412 | 7,509 | 7,363 | 7,382 | 338,000 | 7,382 |
| 2024-06-04 | 7,109 | 7,588 | 7,092 | 7,510 | 633,100 | 7,510 |
| 2024-06-03 | 6,786 | 7,119 | 6,705 | 7,113 | 591,200 | 7,113 |
| 2024-05-31 | 6,779 | 6,860 | 6,624 | 6,779 | 899,200 | 6,779 |
| 2024-05-30 | 6,783 | 6,840 | 6,675 | 6,772 | 601,900 | 6,772 |
| 2024-05-29 | 7,302 | 7,358 | 7,105 | 7,133 | 336,500 | 7,133 |
| 2024-05-28 | 7,248 | 7,376 | 7,210 | 7,302 | 272,300 | 7,302 |
| 2024-05-27 | 7,310 | 7,316 | 7,140 | 7,168 | 285,800 | 7,168 |
| 2024-05-24 | 7,353 | 7,502 | 7,270 | 7,354 | 310,400 | 7,354 |
| 2024-05-23 | 7,700 | 7,740 | 7,460 | 7,503 | 337,400 | 7,503 |
| 2024-05-22 | 7,878 | 7,913 | 7,760 | 7,847 | 247,400 | 7,847 |
| 2024-05-21 | 8,100 | 8,132 | 7,906 | 7,913 | 323,500 | 7,913 |
| 2024-05-20 | 7,900 | 8,010 | 7,873 | 7,928 | 227,400 | 7,928 |
| 2024-05-17 | 7,965 | 8,042 | 7,840 | 7,873 | 284,200 | 7,873 |
| 2024-05-16 | 8,000 | 8,189 | 7,951 | 8,129 | 341,800 | 8,129 |
| 2024-05-15 | 7,909 | 8,026 | 7,745 | 7,753 | 184,100 | 7,753 |
| 2024-05-14 | 8,000 | 8,000 | 7,652 | 7,906 | 531,500 | 7,906 |
| 2024-05-13 | 8,567 | 8,570 | 7,844 | 7,881 | 697,500 | 7,881 |
| 2024-05-10 | 8,021 | 8,051 | 7,768 | 7,817 | 448,900 | 7,817 |
| 2024-05-09 | 7,901 | 8,053 | 7,846 | 7,996 | 425,900 | 7,996 |
| 2024-05-08 | 7,760 | 8,090 | 7,741 | 7,846 | 718,200 | 7,846 |
| 2024-05-07 | 7,500 | 7,790 | 7,500 | 7,732 | 572,400 | 7,732 |
| 2024-05-02 | 7,238 | 7,305 | 7,201 | 7,250 | 289,600 | 7,250 |
| 2024-05-01 | 7,251 | 7,396 | 7,251 | 7,319 | 228,000 | 7,319 |
| 2024-04-30 | 7,350 | 7,451 | 7,280 | 7,332 | 417,900 | 7,332 |
| 2024-04-26 | 7,200 | 7,273 | 7,001 | 7,176 | 1,218,300 | 7,176 |
| 2024-04-25 | 7,447 | 7,468 | 7,251 | 7,251 | 326,000 | 7,251 |
| 2024-04-24 | 7,545 | 7,600 | 7,447 | 7,502 | 516,000 | 7,502 |
| 2024-04-23 | 7,711 | 7,773 | 7,327 | 7,400 | 510,800 | 7,400 |
| 2024-04-22 | 7,314 | 7,656 | 7,314 | 7,612 | 367,700 | 7,612 |
| 2024-04-19 | 7,580 | 7,641 | 7,250 | 7,313 | 636,700 | 7,313 |
| 2024-04-18 | 7,800 | 8,011 | 7,709 | 7,870 | 436,100 | 7,870 |
| 2024-04-17 | 7,969 | 7,998 | 7,781 | 7,871 | 555,100 | 7,871 |
| 2024-04-16 | 7,876 | 8,086 | 7,787 | 8,035 | 478,000 | 8,035 |
| 2024-04-15 | 7,997 | 8,018 | 7,820 | 7,928 | 564,200 | 7,928 |
| 2024-04-12 | 8,472 | 8,569 | 8,012 | 8,222 | 577,700 | 8,222 |
| 2024-04-11 | 8,016 | 8,486 | 8,013 | 8,363 | 536,400 | 8,363 |
| 2024-04-10 | 8,362 | 8,409 | 8,111 | 8,132 | 542,000 | 8,132 |
| 2024-04-09 | 8,228 | 8,485 | 8,138 | 8,454 | 624,900 | 8,454 |
| 2024-04-08 | 8,609 | 8,669 | 8,281 | 8,317 | 460,600 | 8,317 |
| 2024-04-05 | 8,800 | 8,800 | 8,555 | 8,610 | 402,100 | 8,610 |
| 2024-04-04 | 8,979 | 9,082 | 8,865 | 8,879 | 450,300 | 8,879 |
| 2024-04-03 | 8,966 | 9,027 | 8,806 | 8,896 | 462,400 | 8,896 |
| 2024-04-02 | 9,262 | 9,305 | 9,049 | 9,100 | 435,600 | 9,100 |
| 2024-04-01 | 9,669 | 9,682 | 9,500 | 9,562 | 293,800 | 9,562 |
| 2024-03-29 | 9,670 | 9,780 | 9,605 | 9,640 | 225,800 | 9,640 |
| 2024-03-28 | 9,797 | 9,820 | 9,691 | 9,735 | 252,400 | 9,735 |
| 2024-03-27 | 10,040 | 10,040 | 9,874 | 9,884 | 372,900 | 9,884 |
| 2024-03-26 | 9,789 | 9,971 | 9,789 | 9,949 | 227,300 | 9,949 |
| 2024-03-25 | 10,110 | 10,165 | 9,781 | 9,851 | 262,000 | 9,851 |
| 2024-03-22 | 10,170 | 10,430 | 10,060 | 10,260 | 269,200 | 10,260 |
| 2024-03-21 | 10,190 | 10,465 | 10,185 | 10,240 | 384,700 | 10,240 |
| 2024-03-19 | 9,995 | 10,055 | 9,801 | 9,922 | 188,300 | 9,922 |
| 2024-03-18 | 9,639 | 9,970 | 9,601 | 9,940 | 365,900 | 9,940 |
| 2024-03-15 | 9,930 | 9,930 | 9,600 | 9,639 | 544,900 | 9,639 |
| 2024-03-14 | 10,135 | 10,185 | 9,960 | 10,110 | 312,400 | 10,110 |
| 2024-03-13 | 10,400 | 10,565 | 10,105 | 10,205 | 234,600 | 10,205 |
| 2024-03-12 | 10,365 | 10,475 | 9,980 | 10,465 | 256,100 | 10,465 |
| 2024-03-11 | 10,315 | 10,585 | 10,215 | 10,380 | 317,400 | 10,380 |
| 2024-03-08 | 10,475 | 10,590 | 10,275 | 10,475 | 405,000 | 10,475 |
| 2024-03-07 | 10,705 | 10,865 | 10,600 | 10,600 | 474,600 | 10,600 |
| 2024-03-06 | 10,250 | 10,540 | 10,200 | 10,420 | 336,600 | 10,420 |
| 2024-03-05 | 10,140 | 10,235 | 9,967 | 10,205 | 325,200 | 10,205 |
| 2024-03-04 | 10,260 | 10,320 | 10,095 | 10,200 | 289,300 | 10,200 |
| 2024-03-01 | 10,140 | 10,320 | 9,982 | 10,200 | 368,100 | 10,200 |
| 2024-02-29 | 9,910 | 10,145 | 9,862 | 10,085 | 572,200 | 10,085 |
| 2024-02-28 | 9,837 | 10,080 | 9,700 | 10,020 | 530,000 | 10,020 |
| 2024-02-27 | 9,420 | 9,938 | 9,369 | 9,938 | 952,600 | 9,938 |
| 2024-02-26 | 8,929 | 9,217 | 8,912 | 9,194 | 284,200 | 9,194 |
| 2024-02-22 | 8,849 | 9,029 | 8,829 | 8,855 | 256,400 | 8,855 |
| 2024-02-21 | 8,557 | 8,955 | 8,557 | 8,910 | 426,100 | 8,910 |
| 2024-02-20 | 8,463 | 8,615 | 8,395 | 8,504 | 274,200 | 8,504 |
| 2024-02-19 | 8,429 | 8,532 | 8,331 | 8,467 | 416,200 | 8,467 |
| 2024-02-16 | 9,030 | 9,034 | 8,594 | 8,651 | 563,300 | 8,651 |
| 2024-02-15 | 8,700 | 9,079 | 8,582 | 8,960 | 759,300 | 8,960 |
| 2024-02-14 | 8,710 | 8,740 | 8,042 | 8,597 | 1,345,200 | 8,597 |
| 2024-02-13 | 9,192 | 9,304 | 9,140 | 9,214 | 451,700 | 9,214 |
| 2024-02-09 | 8,910 | 9,257 | 8,910 | 9,100 | 437,900 | 9,100 |
| 2024-02-08 | 8,869 | 8,909 | 8,762 | 8,829 | 228,000 | 8,829 |
| 2024-02-07 | 8,714 | 8,886 | 8,661 | 8,814 | 274,300 | 8,814 |
| 2024-02-06 | 8,899 | 9,023 | 8,778 | 8,778 | 312,400 | 8,778 |
| 2024-02-05 | 8,901 | 9,180 | 8,863 | 9,049 | 239,000 | 9,049 |
| 2024-02-02 | 8,864 | 9,117 | 8,856 | 8,962 | 297,100 | 8,962 |
| 2024-02-01 | 8,857 | 8,946 | 8,672 | 8,727 | 279,300 | 8,727 |
| 2024-01-31 | 8,813 | 9,048 | 8,810 | 9,007 | 289,900 | 9,007 |
| 2024-01-30 | 8,997 | 9,080 | 8,880 | 8,963 | 381,700 | 8,963 |
| 2024-01-29 | 8,593 | 8,839 | 8,556 | 8,711 | 426,800 | 8,711 |
| 2024-01-26 | 8,550 | 8,827 | 8,501 | 8,743 | 507,100 | 8,743 |
| 2024-01-25 | 8,950 | 8,986 | 8,767 | 8,796 | 498,800 | 8,796 |
| 2024-01-24 | 9,057 | 9,174 | 8,976 | 9,077 | 273,100 | 9,077 |
| 2024-01-23 | 9,148 | 9,362 | 9,050 | 9,083 | 436,400 | 9,083 |
| 2024-01-22 | 9,254 | 9,300 | 9,031 | 9,060 | 383,000 | 9,060 |
| 2024-01-19 | 8,999 | 9,256 | 8,976 | 9,204 | 456,500 | 9,204 |
| 2024-01-18 | 9,182 | 9,221 | 8,862 | 8,883 | 597,200 | 8,883 |
| 2024-01-17 | 9,531 | 9,588 | 9,172 | 9,238 | 698,100 | 9,238 |
| 2024-01-16 | 9,874 | 9,874 | 9,652 | 9,681 | 394,300 | 9,681 |
| 2024-01-15 | 9,921 | 9,939 | 9,770 | 9,909 | 310,600 | 9,909 |
| 2024-01-12 | 9,980 | 10,080 | 9,848 | 9,980 | 573,600 | 9,980 |
| 2024-01-11 | 9,795 | 9,826 | 9,632 | 9,737 | 461,400 | 9,737 |
| 2024-01-10 | 9,430 | 9,863 | 9,413 | 9,793 | 673,300 | 9,793 |
| 2024-01-09 | 9,457 | 9,541 | 9,205 | 9,293 | 553,100 | 9,293 |
| 2024-01-05 | 9,450 | 9,496 | 9,180 | 9,224 | 803,600 | 9,224 |
| 2024-01-04 | 9,348 | 9,583 | 9,337 | 9,483 | 526,900 | 9,483 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株