3788 GMOグローバルサイン・ホールディングス(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 | 2,320 | 2,345 | 2,309 | 2,333 | 28,500 | 2,333 |
| 2024-12-25 | 2,347 | 2,364 | 2,301 | 2,320 | 22,700 | 2,320 |
| 2024-12-24 | 2,370 | 2,371 | 2,340 | 2,347 | 21,300 | 2,347 |
| 2024-12-23 | 2,416 | 2,416 | 2,373 | 2,380 | 19,600 | 2,380 |
| 2024-12-20 | 2,462 | 2,477 | 2,403 | 2,403 | 15,500 | 2,403 |
| 2024-12-19 | 2,451 | 2,483 | 2,435 | 2,461 | 15,100 | 2,461 |
| 2024-12-18 | 2,457 | 2,478 | 2,452 | 2,464 | 10,000 | 2,464 |
| 2024-12-17 | 2,512 | 2,512 | 2,457 | 2,477 | 12,700 | 2,477 |
| 2024-12-16 | 2,510 | 2,561 | 2,482 | 2,504 | 14,800 | 2,504 |
| 2024-12-13 | 2,525 | 2,555 | 2,500 | 2,510 | 16,100 | 2,510 |
| 2024-12-12 | 2,543 | 2,579 | 2,536 | 2,575 | 16,600 | 2,575 |
| 2024-12-11 | 2,529 | 2,529 | 2,485 | 2,520 | 13,500 | 2,520 |
| 2024-12-10 | 2,543 | 2,570 | 2,510 | 2,529 | 19,600 | 2,529 |
| 2024-12-09 | 2,603 | 2,642 | 2,529 | 2,530 | 24,900 | 2,530 |
| 2024-12-06 | 2,589 | 2,649 | 2,564 | 2,620 | 23,700 | 2,620 |
| 2024-12-05 | 2,483 | 2,600 | 2,482 | 2,600 | 26,600 | 2,600 |
| 2024-12-04 | 2,495 | 2,500 | 2,455 | 2,463 | 18,200 | 2,463 |
| 2024-12-03 | 2,500 | 2,530 | 2,460 | 2,494 | 32,300 | 2,494 |
| 2024-12-02 | 2,495 | 2,500 | 2,437 | 2,498 | 28,400 | 2,498 |
| 2024-11-29 | 2,503 | 2,560 | 2,486 | 2,486 | 18,900 | 2,486 |
| 2024-11-28 | 2,535 | 2,563 | 2,488 | 2,501 | 18,700 | 2,501 |
| 2024-11-27 | 2,586 | 2,597 | 2,527 | 2,535 | 15,200 | 2,535 |
| 2024-11-26 | 2,586 | 2,603 | 2,548 | 2,586 | 16,900 | 2,586 |
| 2024-11-25 | 2,599 | 2,620 | 2,585 | 2,585 | 12,100 | 2,585 |
| 2024-11-22 | 2,605 | 2,624 | 2,576 | 2,576 | 11,800 | 2,576 |
| 2024-11-21 | 2,603 | 2,656 | 2,582 | 2,597 | 12,900 | 2,597 |
| 2024-11-20 | 2,697 | 2,697 | 2,622 | 2,653 | 17,700 | 2,653 |
| 2024-11-19 | 2,786 | 2,800 | 2,653 | 2,666 | 20,900 | 2,666 |
| 2024-11-18 | 2,716 | 2,813 | 2,716 | 2,758 | 30,100 | 2,758 |
| 2024-11-15 | 2,678 | 2,754 | 2,632 | 2,720 | 42,500 | 2,720 |
| 2024-11-14 | 2,537 | 2,719 | 2,537 | 2,651 | 54,100 | 2,651 |
| 2024-11-13 | 2,587 | 2,630 | 2,511 | 2,527 | 100,400 | 2,527 |
| 2024-11-12 | 2,944 | 2,985 | 2,934 | 2,940 | 21,200 | 2,940 |
| 2024-11-11 | 2,913 | 2,971 | 2,892 | 2,959 | 11,300 | 2,959 |
| 2024-11-08 | 2,880 | 2,931 | 2,880 | 2,903 | 12,700 | 2,903 |
| 2024-11-07 | 2,898 | 2,928 | 2,885 | 2,903 | 11,300 | 2,903 |
| 2024-11-06 | 2,891 | 2,905 | 2,815 | 2,890 | 13,400 | 2,890 |
| 2024-11-05 | 2,835 | 2,890 | 2,820 | 2,875 | 5,800 | 2,875 |
| 2024-11-01 | 2,785 | 2,865 | 2,785 | 2,835 | 18,400 | 2,835 |
| 2024-10-31 | 2,757 | 2,828 | 2,754 | 2,816 | 10,700 | 2,816 |
| 2024-10-30 | 2,800 | 2,810 | 2,752 | 2,758 | 15,900 | 2,758 |
| 2024-10-29 | 2,735 | 2,794 | 2,735 | 2,786 | 11,000 | 2,786 |
| 2024-10-28 | 2,707 | 2,740 | 2,698 | 2,735 | 12,900 | 2,735 |
| 2024-10-25 | 2,741 | 2,743 | 2,633 | 2,680 | 20,200 | 2,680 |
| 2024-10-24 | 2,710 | 2,736 | 2,688 | 2,720 | 14,000 | 2,720 |
| 2024-10-23 | 2,778 | 2,778 | 2,716 | 2,729 | 9,800 | 2,729 |
| 2024-10-22 | 2,827 | 2,827 | 2,772 | 2,792 | 19,100 | 2,792 |
| 2024-10-21 | 2,816 | 2,853 | 2,802 | 2,826 | 6,100 | 2,826 |
| 2024-10-18 | 2,857 | 2,857 | 2,814 | 2,816 | 6,800 | 2,816 |
| 2024-10-17 | 2,901 | 2,901 | 2,856 | 2,857 | 6,600 | 2,857 |
| 2024-10-16 | 2,910 | 2,939 | 2,886 | 2,886 | 11,900 | 2,886 |
| 2024-10-15 | 2,944 | 2,959 | 2,900 | 2,918 | 6,100 | 2,918 |
| 2024-10-11 | 2,932 | 2,964 | 2,915 | 2,925 | 9,500 | 2,925 |
| 2024-10-10 | 2,999 | 2,999 | 2,918 | 2,928 | 7,500 | 2,928 |
| 2024-10-09 | 2,975 | 3,010 | 2,952 | 2,966 | 14,700 | 2,966 |
| 2024-10-08 | 2,983 | 2,985 | 2,941 | 2,973 | 6,700 | 2,973 |
| 2024-10-07 | 3,005 | 3,025 | 2,983 | 3,000 | 18,200 | 3,000 |
| 2024-10-04 | 2,997 | 3,015 | 2,941 | 2,954 | 10,300 | 2,954 |
| 2024-10-03 | 2,955 | 2,995 | 2,936 | 2,995 | 21,900 | 2,995 |
| 2024-10-02 | 2,936 | 2,962 | 2,890 | 2,894 | 17,500 | 2,894 |
| 2024-10-01 | 2,904 | 2,979 | 2,891 | 2,974 | 10,600 | 2,974 |
| 2024-09-30 | 2,923 | 3,010 | 2,863 | 2,887 | 41,900 | 2,887 |
| 2024-09-27 | 2,984 | 3,005 | 2,971 | 3,005 | 21,100 | 3,005 |
| 2024-09-26 | 2,890 | 2,975 | 2,890 | 2,975 | 31,200 | 2,975 |
| 2024-09-25 | 2,926 | 2,926 | 2,868 | 2,890 | 13,400 | 2,890 |
| 2024-09-24 | 2,882 | 2,932 | 2,859 | 2,895 | 22,700 | 2,895 |
| 2024-09-20 | 2,825 | 2,871 | 2,825 | 2,849 | 15,700 | 2,849 |
| 2024-09-19 | 2,822 | 2,844 | 2,797 | 2,810 | 12,400 | 2,810 |
| 2024-09-18 | 2,785 | 2,818 | 2,756 | 2,798 | 12,000 | 2,798 |
| 2024-09-17 | 2,808 | 2,821 | 2,730 | 2,785 | 23,500 | 2,785 |
| 2024-09-13 | 2,808 | 2,844 | 2,765 | 2,792 | 20,400 | 2,792 |
| 2024-09-12 | 2,731 | 2,856 | 2,731 | 2,841 | 25,500 | 2,841 |
| 2024-09-11 | 2,764 | 2,850 | 2,680 | 2,714 | 33,200 | 2,714 |
| 2024-09-10 | 2,730 | 2,780 | 2,729 | 2,754 | 24,500 | 2,754 |
| 2024-09-09 | 2,676 | 2,753 | 2,676 | 2,735 | 27,700 | 2,735 |
| 2024-09-06 | 2,862 | 2,933 | 2,758 | 2,776 | 22,500 | 2,776 |
| 2024-09-05 | 2,880 | 2,961 | 2,787 | 2,830 | 30,300 | 2,830 |
| 2024-09-04 | 2,940 | 2,992 | 2,898 | 2,918 | 40,500 | 2,918 |
| 2024-09-03 | 2,819 | 3,030 | 2,801 | 3,010 | 58,800 | 3,010 |
| 2024-09-02 | 2,846 | 2,846 | 2,755 | 2,784 | 13,500 | 2,784 |
| 2024-08-30 | 2,779 | 2,803 | 2,767 | 2,803 | 10,000 | 2,803 |
| 2024-08-29 | 2,791 | 2,816 | 2,757 | 2,779 | 15,200 | 2,779 |
| 2024-08-28 | 2,831 | 2,838 | 2,778 | 2,817 | 16,600 | 2,817 |
| 2024-08-27 | 2,830 | 2,875 | 2,830 | 2,862 | 14,500 | 2,862 |
| 2024-08-26 | 2,757 | 2,865 | 2,749 | 2,840 | 30,200 | 2,840 |
| 2024-08-23 | 2,840 | 2,841 | 2,775 | 2,799 | 28,100 | 2,799 |
| 2024-08-22 | 2,759 | 2,875 | 2,730 | 2,850 | 50,300 | 2,850 |
| 2024-08-21 | 2,727 | 2,763 | 2,705 | 2,711 | 21,900 | 2,711 |
| 2024-08-20 | 2,594 | 2,750 | 2,594 | 2,750 | 29,500 | 2,750 |
| 2024-08-19 | 2,599 | 2,648 | 2,553 | 2,570 | 29,700 | 2,570 |
| 2024-08-16 | 2,497 | 2,594 | 2,471 | 2,572 | 34,800 | 2,572 |
| 2024-08-15 | 2,549 | 2,549 | 2,418 | 2,448 | 53,200 | 2,448 |
| 2024-08-14 | 2,548 | 2,556 | 2,479 | 2,534 | 12,300 | 2,534 |
| 2024-08-13 | 2,460 | 2,521 | 2,451 | 2,521 | 20,800 | 2,521 |
| 2024-08-09 | 2,600 | 2,601 | 2,381 | 2,423 | 44,200 | 2,423 |
| 2024-08-08 | 2,515 | 2,600 | 2,471 | 2,550 | 21,200 | 2,550 |
| 2024-08-07 | 2,418 | 2,613 | 2,418 | 2,530 | 29,200 | 2,530 |
| 2024-08-06 | 2,358 | 2,566 | 2,358 | 2,509 | 29,900 | 2,509 |
| 2024-08-05 | 2,510 | 2,544 | 2,160 | 2,246 | 67,700 | 2,246 |
| 2024-08-02 | 2,875 | 2,875 | 2,660 | 2,660 | 57,400 | 2,660 |
| 2024-08-01 | 3,070 | 3,110 | 2,938 | 2,968 | 41,200 | 2,968 |
| 2024-07-31 | 3,075 | 3,105 | 3,015 | 3,105 | 29,500 | 3,105 |
| 2024-07-30 | 3,090 | 3,105 | 3,055 | 3,090 | 20,000 | 3,090 |
| 2024-07-29 | 3,000 | 3,095 | 2,956 | 3,095 | 31,200 | 3,095 |
| 2024-07-26 | 2,893 | 3,010 | 2,893 | 2,944 | 19,800 | 2,944 |
| 2024-07-25 | 2,920 | 2,933 | 2,879 | 2,899 | 17,400 | 2,899 |
| 2024-07-24 | 2,936 | 3,010 | 2,914 | 2,928 | 24,700 | 2,928 |
| 2024-07-23 | 2,865 | 2,930 | 2,865 | 2,922 | 13,600 | 2,922 |
| 2024-07-22 | 2,953 | 2,953 | 2,864 | 2,864 | 19,500 | 2,864 |
| 2024-07-19 | 3,005 | 3,025 | 2,952 | 2,963 | 27,300 | 2,963 |
| 2024-07-18 | 3,055 | 3,080 | 3,020 | 3,020 | 12,600 | 3,020 |
| 2024-07-17 | 3,075 | 3,125 | 3,060 | 3,060 | 16,900 | 3,060 |
| 2024-07-16 | 3,055 | 3,085 | 3,045 | 3,075 | 14,500 | 3,075 |
| 2024-07-12 | 2,959 | 3,070 | 2,959 | 3,040 | 33,800 | 3,040 |
| 2024-07-11 | 2,997 | 3,035 | 2,929 | 2,975 | 26,900 | 2,975 |
| 2024-07-10 | 3,030 | 3,030 | 2,963 | 2,997 | 14,000 | 2,997 |
| 2024-07-09 | 2,944 | 3,035 | 2,944 | 3,000 | 21,900 | 3,000 |
| 2024-07-08 | 3,050 | 3,050 | 2,920 | 2,962 | 46,200 | 2,962 |
| 2024-07-05 | 3,050 | 3,090 | 3,025 | 3,055 | 19,000 | 3,055 |
| 2024-07-04 | 3,035 | 3,090 | 3,025 | 3,060 | 31,200 | 3,060 |
| 2024-07-03 | 2,933 | 3,075 | 2,933 | 3,035 | 29,300 | 3,035 |
| 2024-07-02 | 2,918 | 2,955 | 2,914 | 2,933 | 12,000 | 2,933 |
| 2024-07-01 | 3,000 | 3,000 | 2,917 | 2,918 | 17,800 | 2,918 |
| 2024-06-28 | 3,015 | 3,020 | 2,970 | 2,982 | 14,400 | 2,982 |
| 2024-06-27 | 3,030 | 3,060 | 3,005 | 3,035 | 15,000 | 3,035 |
| 2024-06-26 | 3,030 | 3,055 | 3,005 | 3,005 | 17,900 | 3,005 |
| 2024-06-25 | 3,030 | 3,070 | 3,010 | 3,060 | 12,300 | 3,060 |
| 2024-06-24 | 2,974 | 3,000 | 2,969 | 2,991 | 16,900 | 2,991 |
| 2024-06-21 | 2,995 | 3,050 | 2,972 | 2,975 | 20,300 | 2,975 |
| 2024-06-20 | 3,030 | 3,055 | 2,991 | 3,025 | 12,000 | 3,025 |
| 2024-06-19 | 3,035 | 3,060 | 3,010 | 3,030 | 11,300 | 3,030 |
| 2024-06-18 | 3,040 | 3,090 | 3,020 | 3,035 | 24,800 | 3,035 |
| 2024-06-17 | 3,045 | 3,045 | 2,960 | 3,010 | 15,100 | 3,010 |
| 2024-06-14 | 2,955 | 3,045 | 2,955 | 3,015 | 24,900 | 3,015 |
| 2024-06-13 | 3,000 | 3,030 | 2,959 | 2,963 | 12,500 | 2,963 |
| 2024-06-12 | 3,025 | 3,135 | 2,992 | 2,992 | 27,000 | 2,992 |
| 2024-06-11 | 2,964 | 3,015 | 2,960 | 3,015 | 9,400 | 3,015 |
| 2024-06-10 | 2,960 | 3,025 | 2,960 | 2,981 | 9,700 | 2,981 |
| 2024-06-07 | 2,950 | 2,988 | 2,910 | 2,984 | 11,300 | 2,984 |
| 2024-06-06 | 3,060 | 3,060 | 2,967 | 2,988 | 16,600 | 2,988 |
| 2024-06-05 | 3,015 | 3,060 | 2,992 | 3,010 | 21,300 | 3,010 |
| 2024-06-04 | 2,963 | 3,020 | 2,950 | 3,020 | 34,300 | 3,020 |
| 2024-06-03 | 2,950 | 2,955 | 2,907 | 2,940 | 18,700 | 2,940 |
| 2024-05-31 | 2,826 | 2,920 | 2,826 | 2,920 | 27,000 | 2,920 |
| 2024-05-30 | 2,774 | 2,818 | 2,751 | 2,818 | 19,700 | 2,818 |
| 2024-05-29 | 2,786 | 2,802 | 2,752 | 2,771 | 11,900 | 2,771 |
| 2024-05-28 | 2,836 | 2,861 | 2,790 | 2,798 | 12,400 | 2,798 |
| 2024-05-27 | 2,861 | 2,882 | 2,805 | 2,835 | 17,500 | 2,835 |
| 2024-05-24 | 2,784 | 2,870 | 2,771 | 2,861 | 16,100 | 2,861 |
| 2024-05-23 | 2,843 | 2,875 | 2,803 | 2,818 | 15,500 | 2,818 |
| 2024-05-22 | 2,925 | 2,970 | 2,848 | 2,864 | 22,000 | 2,864 |
| 2024-05-21 | 2,967 | 2,979 | 2,915 | 2,924 | 20,500 | 2,924 |
| 2024-05-20 | 2,867 | 2,980 | 2,850 | 2,964 | 28,800 | 2,964 |
| 2024-05-17 | 2,812 | 2,898 | 2,768 | 2,855 | 23,700 | 2,855 |
| 2024-05-16 | 2,800 | 2,846 | 2,762 | 2,797 | 20,000 | 2,797 |
| 2024-05-15 | 2,902 | 2,917 | 2,817 | 2,817 | 21,900 | 2,817 |
| 2024-05-14 | 2,829 | 2,886 | 2,799 | 2,876 | 28,500 | 2,876 |
| 2024-05-13 | 2,700 | 2,847 | 2,692 | 2,805 | 46,500 | 2,805 |
| 2024-05-10 | 2,689 | 2,712 | 2,670 | 2,712 | 25,500 | 2,712 |
| 2024-05-09 | 2,668 | 2,709 | 2,635 | 2,686 | 13,100 | 2,686 |
| 2024-05-08 | 2,681 | 2,755 | 2,668 | 2,668 | 19,500 | 2,668 |
| 2024-05-07 | 2,620 | 2,700 | 2,620 | 2,692 | 21,300 | 2,692 |
| 2024-05-02 | 2,664 | 2,673 | 2,609 | 2,613 | 21,600 | 2,613 |
| 2024-05-01 | 2,696 | 2,696 | 2,660 | 2,664 | 12,900 | 2,664 |
| 2024-04-30 | 2,749 | 2,749 | 2,709 | 2,712 | 14,600 | 2,712 |
| 2024-04-26 | 2,631 | 2,709 | 2,618 | 2,706 | 26,100 | 2,706 |
| 2024-04-25 | 2,652 | 2,681 | 2,635 | 2,641 | 23,100 | 2,641 |
| 2024-04-24 | 2,743 | 2,743 | 2,702 | 2,702 | 17,800 | 2,702 |
| 2024-04-23 | 2,732 | 2,756 | 2,690 | 2,702 | 14,400 | 2,702 |
| 2024-04-22 | 2,720 | 2,765 | 2,717 | 2,725 | 22,400 | 2,725 |
| 2024-04-19 | 2,761 | 2,765 | 2,650 | 2,680 | 28,800 | 2,680 |
| 2024-04-18 | 2,780 | 2,790 | 2,721 | 2,740 | 28,200 | 2,740 |
| 2024-04-17 | 2,813 | 2,819 | 2,765 | 2,782 | 23,400 | 2,782 |
| 2024-04-16 | 2,800 | 2,836 | 2,771 | 2,782 | 23,400 | 2,782 |
| 2024-04-15 | 2,815 | 2,874 | 2,783 | 2,850 | 33,600 | 2,850 |
| 2024-04-12 | 2,872 | 2,918 | 2,830 | 2,833 | 24,700 | 2,833 |
| 2024-04-11 | 2,932 | 2,941 | 2,850 | 2,877 | 31,400 | 2,877 |
| 2024-04-10 | 2,992 | 3,040 | 2,953 | 2,953 | 14,300 | 2,953 |
| 2024-04-09 | 2,991 | 3,015 | 2,943 | 2,988 | 33,000 | 2,988 |
| 2024-04-08 | 2,903 | 3,030 | 2,903 | 2,983 | 42,500 | 2,983 |
| 2024-04-05 | 2,899 | 2,943 | 2,883 | 2,894 | 23,200 | 2,894 |
| 2024-04-04 | 2,969 | 2,985 | 2,912 | 2,953 | 26,400 | 2,953 |
| 2024-04-03 | 2,995 | 3,005 | 2,927 | 2,960 | 47,200 | 2,960 |
| 2024-04-02 | 3,175 | 3,175 | 3,060 | 3,065 | 31,900 | 3,065 |
| 2024-04-01 | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 | 3,200 |
| 2024-03-29 | 3,010 | 3,140 | 2,995 | 3,140 | 28,100 | 3,140 |
| 2024-03-28 | 3,070 | 3,075 | 2,990 | 2,995 | 24,500 | 2,995 |
| 2024-03-27 | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 | 3,050 |
| 2024-03-26 | 3,035 | 3,125 | 3,035 | 3,115 | 34,200 | 3,115 |
| 2024-03-25 | 3,100 | 3,200 | 3,100 | 3,105 | 60,300 | 3,105 |
| 2024-03-22 | 3,010 | 3,045 | 2,950 | 3,045 | 43,500 | 3,045 |
| 2024-03-21 | 2,984 | 3,020 | 2,969 | 2,979 | 27,400 | 2,979 |
| 2024-03-19 | 2,992 | 3,000 | 2,921 | 2,940 | 35,900 | 2,940 |
| 2024-03-18 | 2,884 | 2,957 | 2,853 | 2,957 | 44,900 | 2,957 |
| 2024-03-15 | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 | 2,834 |
| 2024-03-14 | 2,916 | 2,920 | 2,787 | 2,852 | 46,100 | 2,852 |
| 2024-03-13 | 2,882 | 2,980 | 2,833 | 2,916 | 58,100 | 2,916 |
| 2024-03-12 | 2,792 | 2,874 | 2,784 | 2,871 | 36,900 | 2,871 |
| 2024-03-11 | 2,783 | 2,863 | 2,783 | 2,814 | 33,700 | 2,814 |
| 2024-03-08 | 2,766 | 2,873 | 2,766 | 2,830 | 45,600 | 2,830 |
| 2024-03-07 | 2,751 | 2,780 | 2,721 | 2,765 | 31,400 | 2,765 |
| 2024-03-06 | 2,700 | 2,815 | 2,680 | 2,742 | 34,700 | 2,742 |
| 2024-03-05 | 2,800 | 2,820 | 2,690 | 2,724 | 53,600 | 2,724 |
| 2024-03-04 | 2,793 | 2,892 | 2,729 | 2,836 | 54,700 | 2,836 |
| 2024-03-01 | 2,847 | 2,890 | 2,790 | 2,793 | 31,200 | 2,793 |
| 2024-02-29 | 2,820 | 2,856 | 2,801 | 2,827 | 26,500 | 2,827 |
| 2024-02-28 | 2,831 | 2,890 | 2,804 | 2,843 | 35,200 | 2,843 |
| 2024-02-27 | 2,850 | 2,866 | 2,780 | 2,853 | 34,600 | 2,853 |
| 2024-02-26 | 2,715 | 2,868 | 2,660 | 2,850 | 54,600 | 2,850 |
| 2024-02-22 | 2,750 | 2,759 | 2,688 | 2,688 | 26,800 | 2,688 |
| 2024-02-21 | 2,725 | 2,744 | 2,695 | 2,724 | 28,400 | 2,724 |
| 2024-02-20 | 2,767 | 2,800 | 2,752 | 2,765 | 15,500 | 2,765 |
| 2024-02-19 | 2,748 | 2,773 | 2,713 | 2,750 | 35,100 | 2,750 |
| 2024-02-16 | 2,698 | 2,783 | 2,698 | 2,773 | 30,100 | 2,773 |
| 2024-02-15 | 2,662 | 2,704 | 2,615 | 2,672 | 35,600 | 2,672 |
| 2024-02-14 | 2,744 | 2,749 | 2,624 | 2,667 | 39,700 | 2,667 |
| 2024-02-13 | 2,723 | 2,804 | 2,717 | 2,770 | 37,300 | 2,770 |
| 2024-02-09 | 2,729 | 2,789 | 2,721 | 2,735 | 18,800 | 2,735 |
| 2024-02-08 | 2,738 | 2,773 | 2,704 | 2,754 | 18,600 | 2,754 |
| 2024-02-07 | 2,794 | 2,798 | 2,722 | 2,749 | 19,500 | 2,749 |
| 2024-02-06 | 2,821 | 2,821 | 2,754 | 2,789 | 23,500 | 2,789 |
| 2024-02-05 | 2,776 | 2,875 | 2,768 | 2,842 | 27,400 | 2,842 |
| 2024-02-02 | 2,748 | 2,826 | 2,748 | 2,776 | 22,000 | 2,776 |
| 2024-02-01 | 2,802 | 2,802 | 2,734 | 2,761 | 19,900 | 2,761 |
| 2024-01-31 | 2,806 | 2,840 | 2,775 | 2,840 | 20,300 | 2,840 |
| 2024-01-30 | 2,872 | 2,872 | 2,815 | 2,820 | 17,600 | 2,820 |
| 2024-01-29 | 2,898 | 2,898 | 2,817 | 2,838 | 20,500 | 2,838 |
| 2024-01-26 | 2,819 | 2,880 | 2,806 | 2,848 | 35,800 | 2,848 |
| 2024-01-25 | 2,740 | 2,836 | 2,714 | 2,835 | 24,700 | 2,835 |
| 2024-01-24 | 2,806 | 2,820 | 2,728 | 2,742 | 20,900 | 2,742 |
| 2024-01-23 | 2,848 | 2,870 | 2,785 | 2,806 | 35,000 | 2,806 |
| 2024-01-22 | 2,709 | 2,835 | 2,687 | 2,810 | 51,500 | 2,810 |
| 2024-01-19 | 2,658 | 2,753 | 2,655 | 2,659 | 70,200 | 2,659 |
| 2024-01-18 | 2,701 | 2,740 | 2,658 | 2,688 | 34,300 | 2,688 |
| 2024-01-17 | 2,737 | 2,795 | 2,721 | 2,721 | 31,500 | 2,721 |
| 2024-01-16 | 2,780 | 2,840 | 2,775 | 2,784 | 37,200 | 2,784 |
| 2024-01-15 | 2,760 | 2,777 | 2,722 | 2,771 | 29,800 | 2,771 |
| 2024-01-12 | 2,735 | 2,781 | 2,712 | 2,748 | 28,700 | 2,748 |
| 2024-01-11 | 2,770 | 2,783 | 2,732 | 2,768 | 29,000 | 2,768 |
| 2024-01-10 | 2,761 | 2,776 | 2,734 | 2,745 | 31,600 | 2,745 |
| 2024-01-09 | 2,689 | 2,775 | 2,689 | 2,739 | 37,400 | 2,739 |
| 2024-01-05 | 2,726 | 2,750 | 2,657 | 2,657 | 29,200 | 2,657 |
| 2024-01-04 | 2,658 | 2,738 | 2,641 | 2,727 | 38,600 | 2,727 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株