3791 (株)IGポート 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 | 2,482 | 2,523 | 2,424 | 2,424 | 219,800 | 2,424 |
| 2024-12-25 | 2,462 | 2,553 | 2,462 | 2,500 | 188,000 | 2,500 |
| 2024-12-24 | 2,720 | 2,720 | 2,442 | 2,462 | 444,100 | 2,462 |
| 2024-12-23 | 2,697 | 2,730 | 2,648 | 2,720 | 162,700 | 2,720 |
| 2024-12-20 | 2,598 | 2,755 | 2,598 | 2,659 | 219,300 | 2,659 |
| 2024-12-19 | 2,541 | 2,630 | 2,513 | 2,593 | 90,800 | 2,593 |
| 2024-12-18 | 2,602 | 2,636 | 2,573 | 2,591 | 122,300 | 2,591 |
| 2024-12-17 | 2,653 | 2,714 | 2,580 | 2,637 | 195,200 | 2,637 |
| 2024-12-16 | 2,551 | 2,643 | 2,551 | 2,638 | 157,900 | 2,638 |
| 2024-12-13 | 2,452 | 2,618 | 2,433 | 2,555 | 275,300 | 2,555 |
| 2024-12-12 | 2,546 | 2,608 | 2,455 | 2,473 | 363,400 | 2,473 |
| 2024-12-11 | 2,472 | 2,535 | 2,452 | 2,496 | 281,100 | 2,496 |
| 2024-12-10 | 2,643 | 2,643 | 2,480 | 2,522 | 397,400 | 2,522 |
| 2024-12-09 | 2,562 | 2,696 | 2,541 | 2,661 | 307,900 | 2,661 |
| 2024-12-06 | 2,680 | 2,735 | 2,598 | 2,610 | 186,400 | 2,610 |
| 2024-12-05 | 2,726 | 2,738 | 2,633 | 2,673 | 174,100 | 2,673 |
| 2024-12-04 | 2,760 | 2,790 | 2,664 | 2,687 | 227,200 | 2,687 |
| 2024-12-03 | 2,680 | 2,706 | 2,623 | 2,687 | 280,100 | 2,687 |
| 2024-12-02 | 2,666 | 2,679 | 2,539 | 2,651 | 539,900 | 2,651 |
| 2024-11-29 | 2,637 | 2,748 | 2,633 | 2,684 | 313,000 | 2,684 |
| 2024-11-28 | 2,677 | 2,730 | 2,654 | 2,718 | 274,800 | 2,718 |
| 2024-11-27 | 2,685 | 2,710 | 2,622 | 2,707 | 222,600 | 2,707 |
| 2024-11-26 | 2,701 | 2,745 | 2,615 | 2,685 | 287,300 | 2,685 |
| 2024-11-25 | 2,617 | 2,675 | 2,589 | 2,662 | 343,800 | 2,662 |
| 2024-11-22 | 2,518 | 2,616 | 2,504 | 2,609 | 270,200 | 2,609 |
| 2024-11-21 | 2,509 | 2,589 | 2,481 | 2,516 | 295,800 | 2,516 |
| 2024-11-20 | 2,490 | 2,588 | 2,485 | 2,515 | 570,300 | 2,515 |
| 2024-11-19 | 2,385 | 2,478 | 2,380 | 2,470 | 246,500 | 2,470 |
| 2024-11-18 | 2,382 | 2,433 | 2,349 | 2,402 | 248,200 | 2,402 |
| 2024-11-15 | 2,351 | 2,403 | 2,291 | 2,365 | 334,700 | 2,365 |
| 2024-11-14 | 2,338 | 2,380 | 2,320 | 2,343 | 263,700 | 2,343 |
| 2024-11-13 | 2,295 | 2,334 | 2,258 | 2,278 | 243,800 | 2,278 |
| 2024-11-12 | 2,255 | 2,321 | 2,236 | 2,307 | 352,200 | 2,307 |
| 2024-11-11 | 2,118 | 2,298 | 2,111 | 2,258 | 421,300 | 2,258 |
| 2024-11-08 | 2,000 | 2,150 | 1,990 | 2,137 | 420,700 | 2,137 |
| 2024-11-07 | 1,948 | 2,021 | 1,947 | 2,008 | 336,200 | 2,008 |
| 2024-11-06 | 1,855 | 1,936 | 1,841 | 1,925 | 224,400 | 1,925 |
| 2024-11-05 | 1,819 | 1,863 | 1,783 | 1,857 | 111,600 | 1,857 |
| 2024-11-01 | 1,865 | 1,877 | 1,794 | 1,800 | 233,800 | 1,800 |
| 2024-10-31 | 1,838 | 1,915 | 1,838 | 1,879 | 528,300 | 1,879 |
| 2024-10-30 | 1,806 | 1,806 | 1,751 | 1,759 | 122,400 | 1,759 |
| 2024-10-29 | 1,754 | 1,803 | 1,754 | 1,791 | 145,500 | 1,791 |
| 2024-10-28 | 1,712 | 1,764 | 1,699 | 1,754 | 123,800 | 1,754 |
| 2024-10-25 | 1,715 | 1,736 | 1,675 | 1,715 | 176,800 | 1,715 |
| 2024-10-24 | 1,720 | 1,782 | 1,693 | 1,708 | 204,200 | 1,708 |
| 2024-10-23 | 1,722 | 1,752 | 1,680 | 1,740 | 173,300 | 1,740 |
| 2024-10-22 | 1,789 | 1,789 | 1,698 | 1,707 | 278,600 | 1,707 |
| 2024-10-21 | 1,769 | 1,866 | 1,759 | 1,809 | 315,800 | 1,809 |
| 2024-10-18 | 1,736 | 1,767 | 1,698 | 1,764 | 207,800 | 1,764 |
| 2024-10-17 | 1,793 | 1,796 | 1,717 | 1,747 | 270,100 | 1,747 |
| 2024-10-16 | 1,761 | 1,821 | 1,717 | 1,800 | 487,700 | 1,800 |
| 2024-10-15 | 1,768 | 1,842 | 1,668 | 1,744 | 1,456,800 | 1,744 |
| 2024-10-11 | 1,923 | 1,950 | 1,886 | 1,888 | 323,100 | 1,888 |
| 2024-10-10 | 1,945 | 1,955 | 1,896 | 1,920 | 245,300 | 1,920 |
| 2024-10-09 | 1,970 | 1,999 | 1,954 | 1,977 | 161,900 | 1,977 |
| 2024-10-08 | 1,920 | 1,969 | 1,902 | 1,966 | 304,700 | 1,966 |
| 2024-10-07 | 2,084 | 2,099 | 1,930 | 1,936 | 937,100 | 1,936 |
| 2024-10-04 | 2,145 | 2,216 | 2,100 | 2,111 | 390,400 | 2,111 |
| 2024-10-03 | 2,100 | 2,169 | 2,067 | 2,143 | 300,400 | 2,143 |
| 2024-10-02 | 2,090 | 2,111 | 2,013 | 2,014 | 271,400 | 2,014 |
| 2024-10-01 | 2,065 | 2,104 | 2,001 | 2,096 | 313,900 | 2,096 |
| 2024-09-30 | 2,162 | 2,183 | 2,051 | 2,071 | 322,900 | 2,071 |
| 2024-09-27 | 2,137 | 2,189 | 2,101 | 2,159 | 228,800 | 2,159 |
| 2024-09-26 | 2,091 | 2,146 | 2,075 | 2,108 | 193,200 | 2,108 |
| 2024-09-25 | 2,165 | 2,178 | 2,061 | 2,073 | 213,000 | 2,073 |
| 2024-09-24 | 2,175 | 2,191 | 2,096 | 2,149 | 250,600 | 2,149 |
| 2024-09-20 | 2,234 | 2,234 | 2,123 | 2,157 | 335,200 | 2,157 |
| 2024-09-19 | 2,145 | 2,230 | 2,145 | 2,227 | 323,100 | 2,227 |
| 2024-09-18 | 2,125 | 2,225 | 2,088 | 2,143 | 435,800 | 2,143 |
| 2024-09-17 | 2,068 | 2,115 | 2,042 | 2,091 | 222,500 | 2,091 |
| 2024-09-13 | 2,135 | 2,135 | 2,020 | 2,038 | 264,600 | 2,038 |
| 2024-09-12 | 2,120 | 2,153 | 2,070 | 2,132 | 306,100 | 2,132 |
| 2024-09-11 | 2,142 | 2,178 | 2,071 | 2,097 | 436,500 | 2,097 |
| 2024-09-10 | 1,985 | 2,147 | 1,952 | 2,142 | 509,100 | 2,142 |
| 2024-09-09 | 1,858 | 1,985 | 1,850 | 1,982 | 259,000 | 1,982 |
| 2024-09-06 | 1,950 | 1,980 | 1,901 | 1,931 | 179,200 | 1,931 |
| 2024-09-05 | 1,864 | 1,987 | 1,858 | 1,948 | 323,700 | 1,948 |
| 2024-09-04 | 1,895 | 1,970 | 1,876 | 1,896 | 391,100 | 1,896 |
| 2024-09-03 | 1,945 | 1,966 | 1,905 | 1,928 | 338,900 | 1,928 |
| 2024-09-02 | 2,040 | 2,040 | 1,895 | 1,905 | 511,900 | 1,905 |
| 2024-08-30 | 2,001 | 2,049 | 2,000 | 2,049 | 260,600 | 2,049 |
| 2024-08-29 | 2,040 | 2,081 | 1,931 | 1,961 | 530,700 | 1,961 |
| 2024-08-28 | 2,040 | 2,058 | 2,001 | 2,020 | 303,100 | 2,020 |
| 2024-08-27 | 1,974 | 2,032 | 1,960 | 2,011 | 333,500 | 2,011 |
| 2024-08-26 | 1,991 | 2,017 | 1,912 | 1,936 | 364,900 | 1,936 |
| 2024-08-23 | 1,929 | 2,013 | 1,928 | 2,013 | 367,700 | 2,013 |
| 2024-08-22 | 1,912 | 1,958 | 1,876 | 1,904 | 232,300 | 1,904 |
| 2024-08-21 | 1,910 | 1,960 | 1,888 | 1,909 | 282,600 | 1,909 |
| 2024-08-20 | 1,797 | 1,928 | 1,780 | 1,919 | 403,600 | 1,919 |
| 2024-08-19 | 1,850 | 1,885 | 1,744 | 1,757 | 273,800 | 1,757 |
| 2024-08-16 | 1,798 | 1,855 | 1,780 | 1,840 | 307,700 | 1,840 |
| 2024-08-15 | 1,763 | 1,843 | 1,756 | 1,758 | 204,100 | 1,758 |
| 2024-08-14 | 1,816 | 1,829 | 1,722 | 1,773 | 322,800 | 1,773 |
| 2024-08-13 | 1,800 | 1,897 | 1,754 | 1,776 | 435,600 | 1,776 |
| 2024-08-09 | 1,736 | 1,789 | 1,710 | 1,770 | 408,300 | 1,770 |
| 2024-08-08 | 1,669 | 1,766 | 1,658 | 1,678 | 410,100 | 1,678 |
| 2024-08-07 | 1,570 | 1,700 | 1,555 | 1,671 | 432,700 | 1,671 |
| 2024-08-06 | 1,691 | 1,696 | 1,495 | 1,578 | 1,035,600 | 1,578 |
| 2024-08-05 | 1,535 | 1,659 | 1,500 | 1,570 | 1,068,100 | 1,570 |
| 2024-08-02 | 1,758 | 1,794 | 1,630 | 1,655 | 835,400 | 1,655 |
| 2024-08-01 | 1,785 | 1,843 | 1,751 | 1,838 | 422,700 | 1,838 |
| 2024-07-31 | 1,799 | 1,810 | 1,736 | 1,800 | 397,800 | 1,800 |
| 2024-07-30 | 1,880 | 1,888 | 1,712 | 1,816 | 843,800 | 1,816 |
| 2024-07-29 | 1,785 | 1,876 | 1,754 | 1,866 | 461,800 | 1,866 |
| 2024-07-26 | 1,750 | 1,852 | 1,750 | 1,783 | 661,300 | 1,783 |
| 2024-07-25 | 1,694 | 1,760 | 1,628 | 1,753 | 594,700 | 1,753 |
| 2024-07-24 | 1,752 | 1,775 | 1,708 | 1,725 | 657,200 | 1,725 |
| 2024-07-23 | 1,690 | 1,783 | 1,646 | 1,781 | 1,118,200 | 1,781 |
| 2024-07-22 | 1,709 | 1,735 | 1,621 | 1,625 | 806,000 | 1,625 |
| 2024-07-19 | 1,601 | 1,735 | 1,601 | 1,735 | 1,202,500 | 1,735 |
| 2024-07-18 | 1,565 | 1,657 | 1,522 | 1,601 | 910,300 | 1,601 |
| 2024-07-17 | 1,461 | 1,568 | 1,453 | 1,565 | 1,590,000 | 1,565 |
| 2024-07-16 | 1,461 | 1,461 | 1,435 | 1,461 | 901,100 | 1,461 |
| 2024-07-12 | 1,134 | 1,188 | 1,129 | 1,161 | 492,600 | 1,161 |
| 2024-07-11 | 1,130 | 1,149 | 1,115 | 1,145 | 233,200 | 1,145 |
| 2024-07-10 | 1,145 | 1,158 | 1,113 | 1,129 | 185,600 | 1,129 |
| 2024-07-09 | 1,138 | 1,157 | 1,123 | 1,135 | 143,800 | 1,135 |
| 2024-07-08 | 1,169 | 1,169 | 1,125 | 1,126 | 267,900 | 1,126 |
| 2024-07-05 | 1,176 | 1,190 | 1,161 | 1,169 | 229,200 | 1,169 |
| 2024-07-04 | 1,224 | 1,226 | 1,153 | 1,163 | 419,600 | 1,163 |
| 2024-07-03 | 1,125 | 1,150 | 1,124 | 1,142 | 185,500 | 1,142 |
| 2024-07-02 | 1,126 | 1,140 | 1,112 | 1,115 | 137,100 | 1,115 |
| 2024-07-01 | 1,168 | 1,173 | 1,121 | 1,129 | 140,800 | 1,129 |
| 2024-06-28 | 1,169 | 1,175 | 1,148 | 1,156 | 192,200 | 1,156 |
| 2024-06-27 | 1,151 | 1,215 | 1,144 | 1,172 | 357,400 | 1,172 |
| 2024-06-26 | 1,118 | 1,147 | 1,107 | 1,147 | 146,200 | 1,147 |
| 2024-06-25 | 1,099 | 1,120 | 1,094 | 1,118 | 159,400 | 1,118 |
| 2024-06-24 | 1,100 | 1,113 | 1,073 | 1,093 | 162,100 | 1,093 |
| 2024-06-21 | 1,090 | 1,123 | 1,089 | 1,106 | 239,300 | 1,106 |
| 2024-06-20 | 1,082 | 1,092 | 1,068 | 1,087 | 111,200 | 1,087 |
| 2024-06-19 | 1,078 | 1,080 | 1,055 | 1,080 | 250,500 | 1,080 |
| 2024-06-18 | 1,125 | 1,138 | 1,071 | 1,086 | 338,600 | 1,086 |
| 2024-06-17 | 1,152 | 1,175 | 1,120 | 1,127 | 532,700 | 1,127 |
| 2024-06-14 | 1,079 | 1,150 | 1,078 | 1,149 | 238,800 | 1,149 |
| 2024-06-13 | 1,117 | 1,133 | 1,082 | 1,091 | 242,800 | 1,091 |
| 2024-06-12 | 1,120 | 1,167 | 1,098 | 1,109 | 394,300 | 1,109 |
| 2024-06-11 | 1,056 | 1,129 | 1,056 | 1,118 | 421,200 | 1,118 |
| 2024-06-10 | 1,104 | 1,108 | 1,049 | 1,053 | 366,700 | 1,053 |
| 2024-06-07 | 1,060 | 1,116 | 1,056 | 1,100 | 361,800 | 1,100 |
| 2024-06-06 | 1,046 | 1,061 | 991 | 1,061 | 429,000 | 1,061 |
| 2024-06-05 | 1,089 | 1,092 | 1,040 | 1,042 | 379,100 | 1,042 |
| 2024-06-04 | 1,062 | 1,128 | 1,061 | 1,100 | 514,400 | 1,100 |
| 2024-06-03 | 1,047 | 1,059 | 1,025 | 1,035 | 213,600 | 1,035 |
| 2024-05-31 | 990 | 1,061 | 979 | 1,039 | 372,000 | 1,039 |
| 2024-05-30 | 1,003 | 1,012 | 951 | 975 | 275,200 | 975 |
| 2024-05-29 | 4,125 | 4,140 | 4,045 | 4,050 | 111,800 | 1,012.50 |
| 2024-05-28 | 4,220 | 4,245 | 4,085 | 4,125 | 85,500 | 1,031.25 |
| 2024-05-27 | 4,300 | 4,315 | 4,085 | 4,220 | 68,600 | 1,055 |
| 2024-05-24 | 4,270 | 4,300 | 4,205 | 4,255 | 42,700 | 1,063.75 |
| 2024-05-23 | 4,415 | 4,425 | 4,275 | 4,320 | 37,500 | 1,080 |
| 2024-05-22 | 4,465 | 4,545 | 4,425 | 4,425 | 28,700 | 1,106.25 |
| 2024-05-21 | 4,455 | 4,500 | 4,365 | 4,465 | 36,800 | 1,116.25 |
| 2024-05-20 | 4,370 | 4,485 | 4,350 | 4,455 | 58,300 | 1,113.75 |
| 2024-05-17 | 4,465 | 4,535 | 4,405 | 4,410 | 52,900 | 1,102.50 |
| 2024-05-16 | 4,605 | 4,630 | 4,440 | 4,480 | 46,300 | 1,120 |
| 2024-05-15 | 4,590 | 4,595 | 4,490 | 4,550 | 41,800 | 1,137.50 |
| 2024-05-14 | 4,455 | 4,545 | 4,420 | 4,520 | 52,500 | 1,130 |
| 2024-05-13 | 4,475 | 4,500 | 4,350 | 4,410 | 34,500 | 1,102.50 |
| 2024-05-10 | 4,390 | 4,445 | 4,310 | 4,445 | 64,600 | 1,111.25 |
| 2024-05-09 | 4,630 | 4,650 | 4,355 | 4,380 | 118,100 | 1,095 |
| 2024-05-08 | 4,275 | 4,630 | 4,250 | 4,570 | 190,400 | 1,142.50 |
| 2024-05-07 | 4,090 | 4,290 | 4,090 | 4,270 | 77,800 | 1,067.50 |
| 2024-05-02 | 4,140 | 4,220 | 4,015 | 4,040 | 75,600 | 1,010 |
| 2024-05-01 | 4,135 | 4,275 | 4,100 | 4,140 | 86,000 | 1,035 |
| 2024-04-30 | 4,105 | 4,255 | 4,065 | 4,180 | 98,900 | 1,045 |
| 2024-04-26 | 4,135 | 4,150 | 4,000 | 4,060 | 179,900 | 1,015 |
| 2024-04-25 | 4,445 | 4,445 | 4,120 | 4,195 | 250,600 | 1,048.75 |
| 2024-04-24 | 4,750 | 4,765 | 4,560 | 4,560 | 61,800 | 1,140 |
| 2024-04-23 | 4,750 | 4,760 | 4,485 | 4,615 | 125,200 | 1,153.75 |
| 2024-04-22 | 4,670 | 4,840 | 4,635 | 4,740 | 111,700 | 1,185 |
| 2024-04-19 | 4,645 | 4,670 | 4,440 | 4,490 | 164,400 | 1,122.50 |
| 2024-04-18 | 4,565 | 4,875 | 4,520 | 4,715 | 132,100 | 1,178.75 |
| 2024-04-17 | 4,990 | 4,990 | 4,705 | 4,705 | 191,800 | 1,176.25 |
| 2024-04-16 | 5,170 | 5,190 | 4,820 | 5,010 | 273,400 | 1,252.50 |
| 2024-04-15 | 5,400 | 5,550 | 5,010 | 5,240 | 358,400 | 1,310 |
| 2024-04-12 | 6,200 | 6,220 | 5,900 | 5,950 | 113,200 | 1,487.50 |
| 2024-04-11 | 6,210 | 6,370 | 6,210 | 6,350 | 27,300 | 1,587.50 |
| 2024-04-10 | 6,340 | 6,380 | 6,170 | 6,280 | 32,600 | 1,570 |
| 2024-04-09 | 6,390 | 6,420 | 6,260 | 6,340 | 29,500 | 1,585 |
| 2024-04-08 | 6,280 | 6,440 | 6,150 | 6,410 | 39,800 | 1,602.50 |
| 2024-04-05 | 6,240 | 6,260 | 6,050 | 6,190 | 56,700 | 1,547.50 |
| 2024-04-04 | 6,300 | 6,370 | 6,210 | 6,340 | 41,800 | 1,585 |
| 2024-04-03 | 6,250 | 6,340 | 6,140 | 6,170 | 36,200 | 1,542.50 |
| 2024-04-02 | 6,370 | 6,420 | 6,270 | 6,280 | 25,600 | 1,570 |
| 2024-04-01 | 6,670 | 6,680 | 6,350 | 6,350 | 37,300 | 1,587.50 |
| 2024-03-29 | 6,690 | 6,770 | 6,580 | 6,650 | 27,200 | 1,662.50 |
| 2024-03-28 | 6,410 | 6,840 | 6,410 | 6,690 | 48,100 | 1,672.50 |
| 2024-03-27 | 6,560 | 6,570 | 6,360 | 6,450 | 24,800 | 1,612.50 |
| 2024-03-26 | 6,460 | 6,530 | 6,410 | 6,530 | 21,700 | 1,632.50 |
| 2024-03-25 | 6,530 | 6,650 | 6,420 | 6,460 | 36,500 | 1,615 |
| 2024-03-22 | 6,770 | 6,770 | 6,310 | 6,480 | 68,000 | 1,620 |
| 2024-03-21 | 6,640 | 6,800 | 6,550 | 6,680 | 52,200 | 1,670 |
| 2024-03-19 | 6,570 | 6,590 | 6,350 | 6,510 | 45,700 | 1,627.50 |
| 2024-03-18 | 6,270 | 6,560 | 6,150 | 6,540 | 85,100 | 1,635 |
| 2024-03-15 | 5,980 | 6,130 | 5,940 | 6,070 | 35,100 | 1,517.50 |
| 2024-03-14 | 6,070 | 6,140 | 5,960 | 6,070 | 30,800 | 1,517.50 |
| 2024-03-13 | 6,270 | 6,270 | 5,920 | 6,020 | 55,100 | 1,505 |
| 2024-03-12 | 5,730 | 6,190 | 5,690 | 6,190 | 53,100 | 1,547.50 |
| 2024-03-11 | 5,610 | 5,770 | 5,610 | 5,750 | 20,800 | 1,437.50 |
| 2024-03-08 | 5,800 | 5,860 | 5,720 | 5,730 | 18,900 | 1,432.50 |
| 2024-03-07 | 5,920 | 5,940 | 5,790 | 5,860 | 19,200 | 1,465 |
| 2024-03-06 | 5,820 | 5,920 | 5,800 | 5,860 | 11,700 | 1,465 |
| 2024-03-05 | 5,950 | 5,980 | 5,800 | 5,900 | 21,500 | 1,475 |
| 2024-03-04 | 6,010 | 6,010 | 5,880 | 5,960 | 23,700 | 1,490 |
| 2024-03-01 | 5,890 | 6,010 | 5,890 | 6,000 | 34,100 | 1,500 |
| 2024-02-29 | 5,810 | 5,820 | 5,640 | 5,820 | 25,700 | 1,455 |
| 2024-02-28 | 5,950 | 5,950 | 5,770 | 5,820 | 23,300 | 1,455 |
| 2024-02-27 | 5,670 | 5,940 | 5,660 | 5,940 | 36,100 | 1,485 |
| 2024-02-26 | 5,800 | 5,800 | 5,630 | 5,720 | 23,900 | 1,430 |
| 2024-02-22 | 5,720 | 5,780 | 5,600 | 5,720 | 24,800 | 1,430 |
| 2024-02-21 | 5,700 | 5,750 | 5,600 | 5,670 | 34,100 | 1,417.50 |
| 2024-02-20 | 5,560 | 5,830 | 5,520 | 5,720 | 71,000 | 1,430 |
| 2024-02-19 | 5,500 | 5,650 | 5,430 | 5,520 | 46,800 | 1,380 |
| 2024-02-16 | 5,000 | 5,400 | 4,990 | 5,330 | 70,900 | 1,332.50 |
| 2024-02-15 | 5,020 | 5,040 | 4,895 | 4,990 | 20,500 | 1,247.50 |
| 2024-02-14 | 4,830 | 4,960 | 4,800 | 4,950 | 20,100 | 1,237.50 |
| 2024-02-13 | 4,905 | 4,940 | 4,795 | 4,830 | 34,100 | 1,207.50 |
| 2024-02-09 | 4,990 | 5,040 | 4,890 | 4,910 | 26,700 | 1,227.50 |
| 2024-02-08 | 5,110 | 5,130 | 5,030 | 5,050 | 15,000 | 1,262.50 |
| 2024-02-07 | 5,050 | 5,140 | 4,965 | 5,140 | 14,100 | 1,285 |
| 2024-02-06 | 5,080 | 5,080 | 4,945 | 5,050 | 23,200 | 1,262.50 |
| 2024-02-05 | 5,090 | 5,130 | 4,985 | 5,090 | 23,000 | 1,272.50 |
| 2024-02-02 | 5,160 | 5,160 | 5,030 | 5,070 | 15,400 | 1,267.50 |
| 2024-02-01 | 5,030 | 5,200 | 5,000 | 5,110 | 16,500 | 1,277.50 |
| 2024-01-31 | 5,130 | 5,130 | 4,985 | 5,070 | 23,000 | 1,267.50 |
| 2024-01-30 | 5,160 | 5,220 | 5,080 | 5,160 | 23,200 | 1,290 |
| 2024-01-29 | 5,210 | 5,290 | 5,100 | 5,180 | 28,300 | 1,295 |
| 2024-01-26 | 5,040 | 5,250 | 4,980 | 5,110 | 54,100 | 1,277.50 |
| 2024-01-25 | 5,060 | 5,100 | 4,975 | 5,050 | 39,200 | 1,262.50 |
| 2024-01-24 | 4,910 | 5,080 | 4,815 | 5,020 | 59,400 | 1,255 |
| 2024-01-23 | 4,950 | 4,955 | 4,840 | 4,845 | 39,500 | 1,211.25 |
| 2024-01-22 | 4,875 | 4,900 | 4,765 | 4,895 | 35,100 | 1,223.75 |
| 2024-01-19 | 4,750 | 4,810 | 4,700 | 4,785 | 25,900 | 1,196.25 |
| 2024-01-18 | 4,785 | 4,845 | 4,690 | 4,750 | 34,200 | 1,187.50 |
| 2024-01-17 | 4,905 | 5,030 | 4,790 | 4,820 | 71,300 | 1,205 |
| 2024-01-16 | 5,250 | 5,250 | 4,900 | 4,905 | 109,100 | 1,226.25 |
| 2024-01-15 | 4,785 | 5,140 | 4,775 | 5,140 | 287,800 | 1,285 |
| 2024-01-12 | 4,630 | 4,630 | 4,430 | 4,435 | 105,700 | 1,108.75 |
| 2024-01-11 | 4,745 | 4,745 | 4,650 | 4,720 | 45,700 | 1,180 |
| 2024-01-10 | 4,650 | 4,720 | 4,600 | 4,645 | 21,400 | 1,161.25 |
| 2024-01-09 | 4,510 | 4,725 | 4,495 | 4,690 | 53,600 | 1,172.50 |
| 2024-01-05 | 4,785 | 4,790 | 4,430 | 4,445 | 69,200 | 1,111.25 |
| 2024-01-04 | 4,680 | 4,805 | 4,675 | 4,775 | 30,000 | 1,193.75 |
分割・併合履歴 ： [2024-05-30]1株→4株 [2013-11-27]1株→100株 [2006-02-23]1株→3株