3778 さくらインターネット(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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 | 4,920 |
| 2024-12-05 | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | 4,800 |
| 2024-12-04 | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | 4,530 |
| 2024-12-03 | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | 4,525 |
| 2024-12-02 | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | 4,525 |
| 2024-11-29 | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | 4,550 |
| 2024-11-28 | 4,805 | 4,860 | 4,655 | 4,855 | 5,557,700 | 4,855 |
| 2024-11-27 | 4,885 | 5,040 | 4,765 | 4,855 | 6,869,200 | 4,855 |
| 2024-11-26 | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | 4,910 |
| 2024-11-25 | 4,975 | 5,020 | 4,855 | 4,950 | 6,774,400 | 4,950 |
| 2024-11-22 | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | 4,920 |
| 2024-11-21 | 4,750 | 4,810 | 4,465 | 4,475 | 3,794,700 | 4,475 |
| 2024-11-20 | 4,740 | 4,880 | 4,590 | 4,665 | 4,163,100 | 4,665 |
| 2024-11-19 | 4,655 | 4,760 | 4,530 | 4,685 | 3,227,300 | 4,685 |
| 2024-11-18 | 4,695 | 4,775 | 4,585 | 4,590 | 2,220,000 | 4,590 |
| 2024-11-15 | 4,890 | 4,960 | 4,755 | 4,765 | 2,943,400 | 4,765 |
| 2024-11-14 | 5,130 | 5,140 | 4,955 | 4,970 | 2,317,400 | 4,970 |
| 2024-11-13 | 5,280 | 5,350 | 5,120 | 5,150 | 2,756,000 | 5,150 |
| 2024-11-12 | 5,540 | 5,570 | 5,280 | 5,320 | 5,573,000 | 5,320 |
| 2024-11-11 | 5,020 | 5,530 | 5,010 | 5,450 | 7,828,800 | 5,450 |
| 2024-11-08 | 4,950 | 5,100 | 4,855 | 4,950 | 3,903,400 | 4,950 |
| 2024-11-07 | 4,975 | 5,010 | 4,730 | 4,910 | 3,257,100 | 4,910 |
| 2024-11-06 | 4,780 | 5,080 | 4,685 | 4,900 | 5,409,800 | 4,900 |
| 2024-11-05 | 4,890 | 4,910 | 4,620 | 4,765 | 2,809,200 | 4,765 |
| 2024-11-01 | 4,660 | 4,965 | 4,640 | 4,750 | 5,703,300 | 4,750 |
| 2024-10-31 | 4,970 | 5,080 | 4,730 | 4,730 | 5,526,000 | 4,730 |
| 2024-10-30 | 5,160 | 5,600 | 4,865 | 5,030 | 15,597,900 | 5,030 |
| 2024-10-29 | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | 5,060 |
| 2024-10-28 | 4,045 | 4,375 | 4,010 | 4,355 | 4,157,300 | 4,355 |
| 2024-10-25 | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 | 4,075 |
| 2024-10-24 | 4,055 | 4,145 | 3,995 | 4,055 | 2,088,800 | 4,055 |
| 2024-10-23 | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 | 4,125 |
| 2024-10-22 | 4,100 | 4,115 | 4,040 | 4,090 | 2,117,200 | 4,090 |
| 2024-10-21 | 3,900 | 4,140 | 3,885 | 4,130 | 2,204,700 | 4,130 |
| 2024-10-18 | 3,870 | 4,035 | 3,865 | 3,935 | 2,466,800 | 3,935 |
| 2024-10-17 | 3,930 | 3,930 | 3,820 | 3,865 | 1,758,900 | 3,865 |
| 2024-10-16 | 3,910 | 3,970 | 3,860 | 3,940 | 1,646,900 | 3,940 |
| 2024-10-15 | 4,100 | 4,110 | 3,940 | 3,965 | 2,508,400 | 3,965 |
| 2024-10-11 | 4,045 | 4,160 | 4,030 | 4,040 | 2,221,800 | 4,040 |
| 2024-10-10 | 4,140 | 4,160 | 4,010 | 4,045 | 2,058,800 | 4,045 |
| 2024-10-09 | 4,045 | 4,140 | 3,975 | 4,115 | 3,326,100 | 4,115 |
| 2024-10-08 | 4,035 | 4,075 | 3,935 | 3,995 | 3,911,300 | 3,995 |
| 2024-10-07 | 4,210 | 4,320 | 4,055 | 4,100 | 3,733,000 | 4,100 |
| 2024-10-04 | 4,230 | 4,280 | 4,140 | 4,140 | 4,170,800 | 4,140 |
| 2024-10-03 | 4,500 | 4,500 | 4,240 | 4,300 | 5,500,400 | 4,300 |
| 2024-10-02 | 4,400 | 4,560 | 4,285 | 4,375 | 7,398,000 | 4,375 |
| 2024-10-01 | 4,390 | 4,650 | 4,310 | 4,510 | 9,401,400 | 4,510 |
| 2024-09-30 | 4,390 | 4,535 | 4,280 | 4,290 | 5,018,600 | 4,290 |
| 2024-09-27 | 4,640 | 4,755 | 4,450 | 4,480 | 6,442,900 | 4,480 |
| 2024-09-26 | 4,700 | 4,710 | 4,520 | 4,595 | 6,266,800 | 4,595 |
| 2024-09-25 | 4,750 | 4,920 | 4,580 | 4,600 | 9,512,100 | 4,600 |
| 2024-09-24 | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | 4,685 |
| 2024-09-20 | 4,400 | 4,400 | 4,100 | 4,140 | 5,695,400 | 4,140 |
| 2024-09-19 | 4,170 | 4,295 | 4,130 | 4,295 | 6,923,800 | 4,295 |
| 2024-09-18 | 4,375 | 4,465 | 4,005 | 4,080 | 8,306,000 | 4,080 |
| 2024-09-17 | 4,605 | 4,745 | 4,250 | 4,285 | 9,244,900 | 4,285 |
| 2024-09-13 | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | 4,440 |
| 2024-09-12 | 3,960 | 4,520 | 3,950 | 4,520 | 16,744,400 | 4,520 |
| 2024-09-11 | 3,795 | 3,890 | 3,705 | 3,820 | 6,358,500 | 3,820 |
| 2024-09-10 | 3,855 | 3,860 | 3,730 | 3,755 | 4,333,500 | 3,755 |
| 2024-09-09 | 3,450 | 3,890 | 3,430 | 3,815 | 7,038,200 | 3,815 |
| 2024-09-06 | 3,855 | 3,890 | 3,530 | 3,605 | 5,407,600 | 3,605 |
| 2024-09-05 | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | 3,790 |
| 2024-09-04 | 3,790 | 3,980 | 3,720 | 3,765 | 8,215,900 | 3,765 |
| 2024-09-03 | 3,830 | 4,015 | 3,700 | 4,015 | 7,935,800 | 4,015 |
| 2024-09-02 | 3,540 | 3,795 | 3,530 | 3,770 | 7,761,100 | 3,770 |
| 2024-08-30 | 3,405 | 3,550 | 3,400 | 3,435 | 2,231,300 | 3,435 |
| 2024-08-29 | 3,455 | 3,550 | 3,400 | 3,435 | 2,340,400 | 3,435 |
| 2024-08-28 | 3,730 | 3,800 | 3,545 | 3,580 | 2,621,100 | 3,580 |
| 2024-08-27 | 3,905 | 3,945 | 3,715 | 3,730 | 3,666,400 | 3,730 |
| 2024-08-26 | 3,665 | 3,940 | 3,605 | 3,855 | 6,392,500 | 3,855 |
| 2024-08-23 | 3,555 | 3,775 | 3,440 | 3,670 | 7,911,900 | 3,670 |
| 2024-08-22 | 3,690 | 4,055 | 3,540 | 3,645 | 16,315,200 | 3,645 |
| 2024-08-21 | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | 3,485 |
| 2024-08-20 | 2,812 | 3,270 | 2,786 | 3,270 | 10,576,200 | 3,270 |
| 2024-08-19 | 3,000 | 3,040 | 2,756 | 2,766 | 8,158,100 | 2,766 |
| 2024-08-16 | 2,960 | 2,962 | 2,715 | 2,940 | 9,365,900 | 2,940 |
| 2024-08-15 | 2,741 | 2,950 | 2,668 | 2,810 | 6,597,100 | 2,810 |
| 2024-08-14 | 2,649 | 2,819 | 2,571 | 2,713 | 4,701,400 | 2,713 |
| 2024-08-13 | 2,522 | 2,679 | 2,516 | 2,597 | 2,530,200 | 2,597 |
| 2024-08-09 | 2,629 | 2,670 | 2,389 | 2,481 | 2,862,200 | 2,481 |
| 2024-08-08 | 2,686 | 2,690 | 2,425 | 2,550 | 4,239,000 | 2,550 |
| 2024-08-07 | 2,314 | 2,828 | 2,300 | 2,688 | 5,556,000 | 2,688 |
| 2024-08-06 | 2,458 | 2,527 | 2,300 | 2,354 | 2,637,600 | 2,354 |
| 2024-08-05 | 2,666 | 2,666 | 2,329 | 2,329 | 3,084,200 | 2,329 |
| 2024-08-02 | 2,865 | 2,940 | 2,760 | 2,829 | 2,637,800 | 2,829 |
| 2024-08-01 | 3,080 | 3,085 | 2,876 | 3,015 | 2,294,500 | 3,015 |
| 2024-07-31 | 2,980 | 3,085 | 2,900 | 3,085 | 2,355,600 | 3,085 |
| 2024-07-30 | 2,961 | 3,195 | 2,953 | 3,055 | 4,428,300 | 3,055 |
| 2024-07-29 | 3,385 | 3,485 | 3,305 | 3,415 | 1,149,900 | 3,415 |
| 2024-07-26 | 3,350 | 3,420 | 3,300 | 3,350 | 845,900 | 3,350 |
| 2024-07-25 | 3,440 | 3,475 | 3,340 | 3,345 | 1,209,600 | 3,345 |
| 2024-07-24 | 3,550 | 3,610 | 3,530 | 3,555 | 887,800 | 3,555 |
| 2024-07-23 | 3,605 | 3,640 | 3,545 | 3,570 | 814,200 | 3,570 |
| 2024-07-22 | 3,725 | 3,735 | 3,565 | 3,565 | 1,191,500 | 3,565 |
| 2024-07-19 | 3,800 | 3,845 | 3,740 | 3,775 | 889,000 | 3,775 |
| 2024-07-18 | 3,850 | 3,895 | 3,795 | 3,805 | 928,200 | 3,805 |
| 2024-07-17 | 4,015 | 4,070 | 3,870 | 3,915 | 1,184,700 | 3,915 |
| 2024-07-16 | 4,070 | 4,080 | 3,970 | 4,000 | 764,000 | 4,000 |
| 2024-07-12 | 3,980 | 4,105 | 3,950 | 4,090 | 944,100 | 4,090 |
| 2024-07-11 | 4,065 | 4,110 | 3,990 | 4,010 | 706,700 | 4,010 |
| 2024-07-10 | 4,005 | 4,045 | 3,940 | 4,045 | 890,700 | 4,045 |
| 2024-07-09 | 4,015 | 4,115 | 4,010 | 4,045 | 886,000 | 4,045 |
| 2024-07-08 | 4,010 | 4,070 | 3,970 | 3,995 | 917,500 | 3,995 |
| 2024-07-05 | 4,205 | 4,220 | 4,060 | 4,070 | 1,377,400 | 4,070 |
| 2024-07-04 | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | 4,240 |
| 2024-07-03 | 4,160 | 4,225 | 4,150 | 4,200 | 628,100 | 4,200 |
| 2024-07-02 | 4,345 | 4,385 | 4,145 | 4,160 | 1,589,400 | 4,160 |
| 2024-07-01 | 4,355 | 4,490 | 4,225 | 4,250 | 1,264,000 | 4,250 |
| 2024-06-28 | 4,450 | 4,530 | 4,315 | 4,345 | 1,666,600 | 4,345 |
| 2024-06-27 | 4,400 | 4,435 | 4,280 | 4,425 | 1,427,300 | 4,425 |
| 2024-06-26 | 4,270 | 4,410 | 4,155 | 4,385 | 2,181,600 | 4,385 |
| 2024-06-25 | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | 4,200 |
| 2024-06-24 | 4,380 | 4,385 | 4,170 | 4,205 | 2,556,500 | 4,205 |
| 2024-06-21 | 4,475 | 4,515 | 4,325 | 4,330 | 1,741,000 | 4,330 |
| 2024-06-20 | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | 4,500 |
| 2024-06-19 | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | 4,805 |
| 2024-06-18 | 5,010 | 5,030 | 4,950 | 4,950 | 446,100 | 4,950 |
| 2024-06-17 | 5,160 | 5,190 | 4,950 | 4,950 | 777,700 | 4,950 |
| 2024-06-14 | 4,980 | 5,180 | 4,970 | 5,150 | 580,000 | 5,150 |
| 2024-06-13 | 5,140 | 5,160 | 4,985 | 4,985 | 379,200 | 4,985 |
| 2024-06-12 | 5,220 | 5,250 | 5,040 | 5,100 | 360,400 | 5,100 |
| 2024-06-11 | 5,270 | 5,310 | 5,200 | 5,220 | 329,200 | 5,220 |
| 2024-06-10 | 5,170 | 5,250 | 5,150 | 5,220 | 370,500 | 5,220 |
| 2024-06-07 | 5,120 | 5,330 | 5,110 | 5,130 | 881,900 | 5,130 |
| 2024-06-06 | 4,925 | 5,310 | 4,920 | 5,110 | 1,590,700 | 5,110 |
| 2024-06-05 | 5,110 | 5,150 | 4,980 | 4,995 | 675,700 | 4,995 |
| 2024-06-04 | 5,190 | 5,270 | 5,160 | 5,160 | 571,500 | 5,160 |
| 2024-06-03 | 5,240 | 5,250 | 5,080 | 5,170 | 706,500 | 5,170 |
| 2024-05-31 | 4,950 | 5,220 | 4,885 | 5,220 | 1,132,200 | 5,220 |
| 2024-05-30 | 4,935 | 5,090 | 4,840 | 5,030 | 1,160,200 | 5,030 |
| 2024-05-29 | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | 5,130 |
| 2024-05-28 | 5,410 | 5,430 | 5,280 | 5,340 | 626,900 | 5,340 |
| 2024-05-27 | 5,290 | 5,390 | 5,250 | 5,390 | 716,300 | 5,390 |
| 2024-05-24 | 5,350 | 5,410 | 5,260 | 5,320 | 1,311,900 | 5,320 |
| 2024-05-23 | 5,770 | 5,910 | 5,410 | 5,450 | 3,000,900 | 5,450 |
| 2024-05-22 | 5,580 | 5,590 | 5,480 | 5,520 | 839,900 | 5,520 |
| 2024-05-21 | 5,800 | 5,860 | 5,570 | 5,610 | 1,604,300 | 5,610 |
| 2024-05-20 | 5,540 | 5,700 | 5,430 | 5,660 | 1,697,700 | 5,660 |
| 2024-05-17 | 5,500 | 5,540 | 5,330 | 5,510 | 1,284,900 | 5,510 |
| 2024-05-16 | 5,920 | 5,920 | 5,500 | 5,550 | 2,163,600 | 5,550 |
| 2024-05-15 | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | 5,780 |
| 2024-05-14 | 5,950 | 6,150 | 5,870 | 5,900 | 2,425,700 | 5,900 |
| 2024-05-13 | 5,910 | 6,230 | 5,740 | 6,000 | 2,845,200 | 6,000 |
| 2024-05-10 | 5,910 | 6,130 | 5,830 | 5,970 | 2,979,900 | 5,970 |
| 2024-05-09 | 6,280 | 6,290 | 5,870 | 5,880 | 3,148,300 | 5,880 |
| 2024-05-08 | 6,160 | 6,410 | 5,980 | 6,270 | 5,202,900 | 6,270 |
| 2024-05-07 | 5,750 | 6,370 | 5,750 | 6,220 | 7,153,400 | 6,220 |
| 2024-05-02 | 5,570 | 5,770 | 5,480 | 5,520 | 2,677,400 | 5,520 |
| 2024-05-01 | 5,810 | 5,940 | 5,550 | 5,600 | 4,129,100 | 5,600 |
| 2024-04-30 | 5,450 | 6,060 | 5,350 | 5,910 | 8,531,700 | 5,910 |
| 2024-04-26 | 5,400 | 5,430 | 5,190 | 5,250 | 2,861,600 | 5,250 |
| 2024-04-25 | 5,450 | 5,570 | 5,310 | 5,350 | 2,820,800 | 5,350 |
| 2024-04-24 | 5,460 | 5,720 | 5,260 | 5,650 | 5,186,900 | 5,650 |
| 2024-04-23 | 5,950 | 5,960 | 5,350 | 5,380 | 3,390,500 | 5,380 |
| 2024-04-22 | 6,210 | 6,640 | 5,550 | 5,770 | 10,066,700 | 5,770 |
| 2024-04-19 | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 | 6,190 |
| 2024-04-18 | 4,880 | 5,260 | 4,820 | 5,190 | 6,641,500 | 5,190 |
| 2024-04-17 | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 | 5,150 |
| 2024-04-16 | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 | 5,420 |
| 2024-04-15 | 5,630 | 5,880 | 5,460 | 5,740 | 8,392,800 | 5,740 |
| 2024-04-12 | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 | 5,830 |
| 2024-04-11 | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 | 5,310 |
| 2024-04-10 | 5,300 | 5,570 | 5,120 | 5,570 | 18,242,600 | 5,570 |
| 2024-04-09 | 4,420 | 5,060 | 4,350 | 4,865 | 21,899,800 | 4,865 |
| 2024-04-08 | 4,470 | 4,785 | 4,255 | 4,355 | 10,087,900 | 4,355 |
| 2024-04-05 | 4,330 | 4,570 | 4,240 | 4,360 | 5,876,600 | 4,360 |
| 2024-04-04 | 4,640 | 4,675 | 4,240 | 4,470 | 7,533,700 | 4,470 |
| 2024-04-03 | 4,750 | 4,980 | 4,425 | 4,455 | 6,860,400 | 4,455 |
| 2024-04-02 | 5,250 | 5,430 | 4,840 | 4,885 | 4,170,300 | 4,885 |
| 2024-04-01 | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | 5,340 |
| 2024-03-29 | 6,060 | 6,120 | 5,640 | 5,680 | 3,140,500 | 5,680 |
| 2024-03-28 | 6,150 | 6,380 | 6,060 | 6,090 | 1,364,500 | 6,090 |
| 2024-03-27 | 6,610 | 6,610 | 6,200 | 6,360 | 1,554,700 | 6,360 |
| 2024-03-26 | 6,700 | 7,010 | 6,520 | 6,630 | 1,703,900 | 6,630 |
| 2024-03-25 | 6,900 | 7,030 | 6,570 | 6,570 | 2,062,000 | 6,570 |
| 2024-03-22 | 7,460 | 7,520 | 6,930 | 7,120 | 2,729,000 | 7,120 |
| 2024-03-21 | 8,100 | 8,110 | 7,570 | 7,570 | 3,396,700 | 7,570 |
| 2024-03-19 | 7,890 | 8,030 | 7,320 | 7,570 | 8,064,600 | 7,570 |
| 2024-03-18 | 6,390 | 7,140 | 6,350 | 7,140 | 4,170,000 | 7,140 |
| 2024-03-15 | 5,620 | 6,240 | 5,560 | 6,140 | 4,660,900 | 6,140 |
| 2024-03-14 | 6,420 | 6,420 | 5,620 | 5,930 | 5,487,100 | 5,930 |
| 2024-03-13 | 6,220 | 6,620 | 5,840 | 6,620 | 6,792,400 | 6,620 |
| 2024-03-12 | 5,620 | 5,620 | 5,620 | 5,620 | 1,293,200 | 5,620 |
| 2024-03-11 | 6,620 | 6,620 | 6,620 | 6,620 | 301,400 | 6,620 |
| 2024-03-08 | 10,660 | 10,770 | 7,800 | 8,120 | 7,920,700 | 8,120 |
| 2024-03-07 | 10,200 | 10,980 | 9,660 | 10,270 | 8,586,400 | 10,270 |
| 2024-03-06 | 9,250 | 9,980 | 9,180 | 9,540 | 6,156,900 | 9,540 |
| 2024-03-05 | 9,010 | 10,140 | 8,500 | 9,850 | 14,775,000 | 9,850 |
| 2024-03-04 | 8,000 | 8,860 | 7,920 | 8,860 | 9,056,100 | 8,860 |
| 2024-03-01 | 6,600 | 7,450 | 6,600 | 7,360 | 9,087,400 | 7,360 |
| 2024-02-29 | 6,120 | 6,450 | 6,010 | 6,450 | 2,637,400 | 6,450 |
| 2024-02-28 | 6,470 | 6,630 | 6,250 | 6,300 | 2,952,300 | 6,300 |
| 2024-02-27 | 6,500 | 6,540 | 6,050 | 6,420 | 4,918,700 | 6,420 |
| 2024-02-26 | 5,810 | 6,600 | 5,710 | 6,430 | 7,192,900 | 6,430 |
| 2024-02-22 | 5,530 | 5,870 | 5,390 | 5,610 | 5,776,400 | 5,610 |
| 2024-02-21 | 5,500 | 5,570 | 5,270 | 5,270 | 3,271,000 | 5,270 |
| 2024-02-20 | 5,280 | 5,750 | 5,120 | 5,290 | 7,287,200 | 5,290 |
| 2024-02-19 | 5,250 | 5,420 | 5,120 | 5,240 | 1,881,100 | 5,240 |
| 2024-02-16 | 5,230 | 5,660 | 5,030 | 5,240 | 4,892,300 | 5,240 |
| 2024-02-15 | 5,000 | 5,480 | 4,755 | 5,430 | 9,084,700 | 5,430 |
| 2024-02-14 | 4,240 | 4,800 | 4,110 | 4,800 | 8,053,700 | 4,800 |
| 2024-02-13 | 3,915 | 4,255 | 3,905 | 4,100 | 4,052,700 | 4,100 |
| 2024-02-09 | 3,750 | 3,925 | 3,745 | 3,770 | 1,420,500 | 3,770 |
| 2024-02-08 | 3,815 | 3,885 | 3,720 | 3,790 | 915,800 | 3,790 |
| 2024-02-07 | 3,810 | 3,945 | 3,755 | 3,785 | 1,163,900 | 3,785 |
| 2024-02-06 | 3,880 | 4,040 | 3,805 | 3,855 | 1,547,400 | 3,855 |
| 2024-02-05 | 4,180 | 4,195 | 3,915 | 3,915 | 2,232,600 | 3,915 |
| 2024-02-02 | 3,905 | 4,150 | 3,830 | 4,150 | 4,570,800 | 4,150 |
| 2024-02-01 | 3,550 | 3,880 | 3,460 | 3,810 | 4,654,200 | 3,810 |
| 2024-01-31 | 3,380 | 3,625 | 3,380 | 3,620 | 1,750,100 | 3,620 |
| 2024-01-30 | 3,770 | 3,775 | 3,590 | 3,590 | 1,327,400 | 3,590 |
| 2024-01-29 | 3,855 | 3,920 | 3,675 | 3,740 | 2,171,700 | 3,740 |
| 2024-01-26 | 3,850 | 4,020 | 3,765 | 3,855 | 2,574,500 | 3,855 |
| 2024-01-25 | 4,100 | 4,190 | 3,910 | 3,990 | 3,929,800 | 3,990 |
| 2024-01-24 | 4,200 | 4,300 | 4,020 | 4,075 | 7,208,400 | 4,075 |
| 2024-01-23 | 3,580 | 3,970 | 3,565 | 3,945 | 9,331,600 | 3,945 |
| 2024-01-22 | 3,340 | 3,575 | 3,185 | 3,505 | 6,382,900 | 3,505 |
| 2024-01-19 | 3,315 | 3,880 | 2,929 | 3,280 | 14,104,100 | 3,280 |
| 2024-01-18 | 4,435 | 4,550 | 3,595 | 3,595 | 1,697,900 | 3,595 |
| 2024-01-17 | 4,200 | 4,295 | 4,040 | 4,295 | 6,290,700 | 4,295 |
| 2024-01-16 | 3,305 | 3,635 | 3,155 | 3,595 | 10,480,100 | 3,595 |
| 2024-01-15 | 2,685 | 3,230 | 2,685 | 3,100 | 10,065,600 | 3,100 |
| 2024-01-12 | 2,599 | 2,895 | 2,570 | 2,745 | 12,803,700 | 2,745 |
| 2024-01-11 | 2,341 | 2,574 | 2,296 | 2,569 | 6,635,000 | 2,569 |
| 2024-01-10 | 2,175 | 2,328 | 2,154 | 2,310 | 3,477,100 | 2,310 |
| 2024-01-09 | 2,160 | 2,215 | 2,117 | 2,161 | 1,315,800 | 2,161 |
| 2024-01-05 | 2,180 | 2,185 | 2,080 | 2,121 | 1,276,900 | 2,121 |
| 2024-01-04 | 2,150 | 2,237 | 2,130 | 2,165 | 1,767,700 | 2,165 |
分割・併合履歴 ： [2015-08-27]1株→4株 [2011-09-28]1株→200株
