3830 (株)ギガプライズ 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 | 1,700 | 1,705 | 1,690 | 1,690 | 5,500 | 1,690 |
| 2024-12-27 | 1,688 | 1,693 | 1,665 | 1,688 | 3,400 | 1,688 |
| 2024-12-26 | 1,675 | 1,686 | 1,675 | 1,685 | 4,200 | 1,685 |
| 2024-12-25 | 1,684 | 1,690 | 1,680 | 1,681 | 1,700 | 1,681 |
| 2024-12-24 | 1,689 | 1,690 | 1,676 | 1,680 | 9,500 | 1,680 |
| 2024-12-23 | 1,680 | 1,690 | 1,680 | 1,684 | 8,400 | 1,684 |
| 2024-12-20 | 1,697 | 1,698 | 1,690 | 1,690 | 1,700 | 1,690 |
| 2024-12-19 | 1,700 | 1,700 | 1,689 | 1,695 | 7,000 | 1,695 |
| 2024-12-18 | 1,698 | 1,700 | 1,686 | 1,696 | 7,500 | 1,696 |
| 2024-12-17 | 1,700 | 1,700 | 1,692 | 1,700 | 7,700 | 1,700 |
| 2024-12-16 | 1,700 | 1,710 | 1,696 | 1,700 | 7,800 | 1,700 |
| 2024-12-13 | 1,700 | 1,701 | 1,695 | 1,701 | 5,400 | 1,701 |
| 2024-12-12 | 1,699 | 1,701 | 1,699 | 1,700 | 2,700 | 1,700 |
| 2024-12-11 | 1,683 | 1,700 | 1,683 | 1,691 | 2,200 | 1,691 |
| 2024-12-10 | 1,700 | 1,700 | 1,681 | 1,690 | 2,200 | 1,690 |
| 2024-12-09 | 1,700 | 1,701 | 1,700 | 1,701 | 900 | 1,701 |
| 2024-12-06 | 1,704 | 1,704 | 1,700 | 1,700 | 500 | 1,700 |
| 2024-12-05 | 1,704 | 1,704 | 1,700 | 1,704 | 1,600 | 1,704 |
| 2024-12-04 | 1,696 | 1,700 | 1,688 | 1,700 | 2,700 | 1,700 |
| 2024-12-03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 | 1,700 |
| 2024-12-02 | 1,700 | 1,700 | 1,681 | 1,690 | 3,000 | 1,690 |
| 2024-11-29 | 1,700 | 1,700 | 1,687 | 1,700 | 2,600 | 1,700 |
| 2024-11-28 | 1,735 | 1,735 | 1,701 | 1,701 | 800 | 1,701 |
| 2024-11-27 | 1,706 | 1,710 | 1,705 | 1,705 | 700 | 1,705 |
| 2024-11-26 | 1,715 | 1,715 | 1,710 | 1,710 | 600 | 1,710 |
| 2024-11-25 | 1,710 | 1,744 | 1,707 | 1,715 | 5,200 | 1,715 |
| 2024-11-22 | 1,710 | 1,723 | 1,707 | 1,713 | 2,800 | 1,713 |
| 2024-11-21 | 1,711 | 1,723 | 1,706 | 1,720 | 1,700 | 1,720 |
| 2024-11-20 | 1,713 | 1,724 | 1,712 | 1,724 | 1,000 | 1,724 |
| 2024-11-19 | 1,712 | 1,724 | 1,712 | 1,724 | 700 | 1,724 |
| 2024-11-18 | 1,710 | 1,728 | 1,710 | 1,728 | 1,200 | 1,728 |
| 2024-11-15 | 1,732 | 1,732 | 1,732 | 1,732 | 200 | 1,732 |
| 2024-11-14 | 1,733 | 1,733 | 1,712 | 1,732 | 2,000 | 1,732 |
| 2024-11-13 | 1,707 | 1,734 | 1,706 | 1,734 | 400 | 1,734 |
| 2024-11-12 | 1,739 | 1,739 | 1,735 | 1,735 | 200 | 1,735 |
| 2024-11-11 | 1,718 | 1,742 | 1,711 | 1,742 | 500 | 1,742 |
| 2024-11-08 | 1,706 | 1,719 | 1,699 | 1,718 | 2,800 | 1,718 |
| 2024-11-07 | 1,730 | 1,730 | 1,705 | 1,712 | 500 | 1,712 |
| 2024-11-06 | 1,740 | 1,740 | 1,698 | 1,700 | 2,200 | 1,700 |
| 2024-11-05 | 1,750 | 1,750 | 1,660 | 1,725 | 5,500 | 1,725 |
| 2024-11-01 | 1,718 | 1,749 | 1,718 | 1,749 | 400 | 1,749 |
| 2024-10-31 | 1,691 | 1,720 | 1,691 | 1,720 | 500 | 1,720 |
| 2024-10-30 | 1,712 | 1,717 | 1,687 | 1,690 | 1,200 | 1,690 |
| 2024-10-29 | 1,717 | 1,722 | 1,717 | 1,722 | 200 | 1,722 |
| 2024-10-28 | 1,687 | 1,718 | 1,687 | 1,717 | 1,700 | 1,717 |
| 2024-10-25 | 1,701 | 1,729 | 1,700 | 1,700 | 500 | 1,700 |
| 2024-10-24 | 1,680 | 1,737 | 1,680 | 1,734 | 700 | 1,734 |
| 2024-10-23 | 1,746 | 1,746 | 1,705 | 1,744 | 1,100 | 1,744 |
| 2024-10-22 | 1,700 | 1,740 | 1,700 | 1,740 | 500 | 1,740 |
| 2024-10-21 | 1,675 | 1,680 | 1,675 | 1,680 | 900 | 1,680 |
| 2024-10-18 | 1,701 | 1,701 | 1,701 | 1,701 | 400 | 1,701 |
| 2024-10-17 | 1,749 | 1,749 | 1,734 | 1,734 | 200 | 1,734 |
| 2024-10-16 | 1,718 | 1,749 | 1,718 | 1,749 | 700 | 1,749 |
| 2024-10-15 | 1,750 | 1,769 | 1,705 | 1,758 | 1,400 | 1,758 |
| 2024-10-11 | 1,747 | 1,786 | 1,740 | 1,784 | 1,800 | 1,784 |
| 2024-10-10 | 1,799 | 1,799 | 1,741 | 1,787 | 3,000 | 1,787 |
| 2024-10-09 | 1,799 | 1,800 | 1,730 | 1,798 | 9,800 | 1,798 |
| 2024-10-08 | 1,725 | 1,734 | 1,701 | 1,725 | 1,100 | 1,725 |
| 2024-10-07 | 1,731 | 1,750 | 1,730 | 1,749 | 3,400 | 1,749 |
| 2024-10-04 | 1,710 | 1,725 | 1,700 | 1,725 | 2,000 | 1,725 |
| 2024-10-03 | 1,710 | 1,719 | 1,691 | 1,691 | 1,100 | 1,691 |
| 2024-10-02 | 1,700 | 1,710 | 1,694 | 1,710 | 700 | 1,710 |
| 2024-10-01 | 1,685 | 1,715 | 1,684 | 1,710 | 2,600 | 1,710 |
| 2024-09-30 | 1,655 | 1,675 | 1,655 | 1,675 | 800 | 1,675 |
| 2024-09-27 | 1,667 | 1,689 | 1,666 | 1,689 | 4,800 | 1,689 |
| 2024-09-26 | 1,642 | 1,667 | 1,630 | 1,667 | 12,800 | 1,667 |
| 2024-09-25 | 1,670 | 1,670 | 1,640 | 1,640 | 5,500 | 1,640 |
| 2024-09-24 | 1,655 | 1,657 | 1,644 | 1,657 | 2,200 | 1,657 |
| 2024-09-20 | 1,649 | 1,655 | 1,638 | 1,655 | 1,400 | 1,655 |
| 2024-09-19 | 1,649 | 1,670 | 1,630 | 1,649 | 5,000 | 1,649 |
| 2024-09-18 | 1,635 | 1,670 | 1,620 | 1,650 | 6,700 | 1,650 |
| 2024-09-17 | 1,635 | 1,687 | 1,623 | 1,623 | 7,900 | 1,623 |
| 2024-09-13 | 1,645 | 1,645 | 1,635 | 1,635 | 800 | 1,635 |
| 2024-09-12 | 1,605 | 1,622 | 1,605 | 1,621 | 2,100 | 1,621 |
| 2024-09-11 | 1,606 | 1,606 | 1,600 | 1,605 | 1,200 | 1,605 |
| 2024-09-10 | 1,622 | 1,622 | 1,606 | 1,606 | 1,200 | 1,606 |
| 2024-09-09 | 1,611 | 1,625 | 1,610 | 1,621 | 1,700 | 1,621 |
| 2024-09-06 | 1,647 | 1,647 | 1,625 | 1,625 | 900 | 1,625 |
| 2024-09-05 | 1,657 | 1,657 | 1,632 | 1,647 | 2,200 | 1,647 |
| 2024-09-04 | 1,645 | 1,666 | 1,630 | 1,647 | 2,000 | 1,647 |
| 2024-09-03 | 1,658 | 1,665 | 1,635 | 1,645 | 2,700 | 1,645 |
| 2024-09-02 | 1,639 | 1,650 | 1,632 | 1,649 | 4,600 | 1,649 |
| 2024-08-30 | 1,661 | 1,662 | 1,630 | 1,643 | 3,700 | 1,643 |
| 2024-08-29 | 1,642 | 1,662 | 1,632 | 1,662 | 500 | 1,662 |
| 2024-08-28 | 1,668 | 1,668 | 1,632 | 1,662 | 3,200 | 1,662 |
| 2024-08-27 | 1,640 | 1,665 | 1,640 | 1,665 | 6,500 | 1,665 |
| 2024-08-26 | 1,628 | 1,641 | 1,625 | 1,640 | 1,000 | 1,640 |
| 2024-08-23 | 1,628 | 1,646 | 1,628 | 1,628 | 1,600 | 1,628 |
| 2024-08-22 | 1,646 | 1,657 | 1,628 | 1,628 | 2,600 | 1,628 |
| 2024-08-21 | 1,668 | 1,668 | 1,626 | 1,646 | 6,700 | 1,646 |
| 2024-08-20 | 1,670 | 1,674 | 1,661 | 1,661 | 300 | 1,661 |
| 2024-08-19 | 1,650 | 1,679 | 1,650 | 1,675 | 1,600 | 1,675 |
| 2024-08-16 | 1,671 | 1,680 | 1,670 | 1,670 | 2,800 | 1,670 |
| 2024-08-15 | 1,684 | 1,684 | 1,669 | 1,680 | 600 | 1,680 |
| 2024-08-14 | 1,670 | 1,685 | 1,651 | 1,685 | 5,600 | 1,685 |
| 2024-08-13 | 1,665 | 1,689 | 1,656 | 1,670 | 3,700 | 1,670 |
| 2024-08-09 | 1,601 | 1,689 | 1,597 | 1,680 | 9,300 | 1,680 |
| 2024-08-08 | 1,515 | 1,600 | 1,515 | 1,561 | 5,000 | 1,561 |
| 2024-08-07 | 1,468 | 1,593 | 1,465 | 1,544 | 7,100 | 1,544 |
| 2024-08-06 | 1,450 | 1,549 | 1,427 | 1,500 | 15,200 | 1,500 |
| 2024-08-05 | 1,600 | 1,655 | 1,400 | 1,429 | 22,000 | 1,429 |
| 2024-08-02 | 1,700 | 1,700 | 1,615 | 1,636 | 18,100 | 1,636 |
| 2024-08-01 | 1,809 | 1,822 | 1,720 | 1,765 | 12,000 | 1,765 |
| 2024-07-31 | 1,795 | 1,810 | 1,795 | 1,810 | 700 | 1,810 |
| 2024-07-30 | - | - | - | 1,786 | - | 1,786 |
| 2024-07-29 | 1,825 | 1,825 | 1,786 | 1,786 | 1,300 | 1,786 |
| 2024-07-26 | 1,777 | 1,810 | 1,770 | 1,810 | 2,600 | 1,810 |
| 2024-07-25 | 1,802 | 1,812 | 1,779 | 1,779 | 3,300 | 1,779 |
| 2024-07-24 | 1,805 | 1,827 | 1,799 | 1,814 | 3,100 | 1,814 |
| 2024-07-23 | 1,810 | 1,830 | 1,802 | 1,805 | 2,500 | 1,805 |
| 2024-07-22 | 1,833 | 1,835 | 1,830 | 1,835 | 2,000 | 1,835 |
| 2024-07-19 | 1,840 | 1,847 | 1,833 | 1,833 | 800 | 1,833 |
| 2024-07-18 | 1,833 | 1,833 | 1,833 | 1,833 | 1,500 | 1,833 |
| 2024-07-17 | 1,841 | 1,846 | 1,832 | 1,832 | 2,300 | 1,832 |
| 2024-07-16 | 1,818 | 1,846 | 1,818 | 1,834 | 7,000 | 1,834 |
| 2024-07-12 | 1,838 | 1,839 | 1,838 | 1,839 | 200 | 1,839 |
| 2024-07-11 | 1,823 | 1,844 | 1,823 | 1,840 | 1,700 | 1,840 |
| 2024-07-10 | 1,841 | 1,843 | 1,823 | 1,823 | 700 | 1,823 |
| 2024-07-09 | 1,840 | 1,840 | 1,815 | 1,836 | 1,300 | 1,836 |
| 2024-07-08 | 1,845 | 1,845 | 1,820 | 1,820 | 1,300 | 1,820 |
| 2024-07-05 | 1,845 | 1,845 | 1,824 | 1,832 | 3,200 | 1,832 |
| 2024-07-04 | 1,840 | 1,845 | 1,817 | 1,826 | 4,100 | 1,826 |
| 2024-07-03 | 1,847 | 1,847 | 1,840 | 1,840 | 2,800 | 1,840 |
| 2024-07-02 | 1,847 | 1,848 | 1,836 | 1,847 | 1,500 | 1,847 |
| 2024-07-01 | 1,844 | 1,850 | 1,812 | 1,840 | 6,800 | 1,840 |
| 2024-06-28 | 1,842 | 1,848 | 1,816 | 1,845 | 4,300 | 1,845 |
| 2024-06-27 | 1,854 | 1,854 | 1,840 | 1,840 | 1,200 | 1,840 |
| 2024-06-26 | 1,848 | 1,851 | 1,842 | 1,850 | 3,000 | 1,850 |
| 2024-06-25 | 1,832 | 1,850 | 1,832 | 1,849 | 1,800 | 1,849 |
| 2024-06-24 | 1,830 | 1,832 | 1,808 | 1,832 | 2,800 | 1,832 |
| 2024-06-21 | 1,844 | 1,844 | 1,779 | 1,840 | 7,300 | 1,840 |
| 2024-06-20 | 1,840 | 1,848 | 1,829 | 1,840 | 9,000 | 1,840 |
| 2024-06-19 | 1,835 | 1,854 | 1,822 | 1,850 | 7,400 | 1,850 |
| 2024-06-18 | 1,874 | 1,875 | 1,840 | 1,857 | 10,800 | 1,857 |
| 2024-06-17 | 1,850 | 1,878 | 1,835 | 1,875 | 11,300 | 1,875 |
| 2024-06-14 | 1,825 | 1,850 | 1,823 | 1,835 | 2,300 | 1,835 |
| 2024-06-13 | 1,813 | 1,844 | 1,813 | 1,825 | 2,100 | 1,825 |
| 2024-06-12 | 1,854 | 1,869 | 1,841 | 1,841 | 700 | 1,841 |
| 2024-06-11 | 1,862 | 1,862 | 1,790 | 1,850 | 6,600 | 1,850 |
| 2024-06-10 | 1,870 | 1,870 | 1,840 | 1,850 | 4,200 | 1,850 |
| 2024-06-07 | 1,849 | 1,850 | 1,840 | 1,850 | 3,500 | 1,850 |
| 2024-06-06 | 1,877 | 1,877 | 1,840 | 1,852 | 1,900 | 1,852 |
| 2024-06-05 | 1,881 | 1,881 | 1,840 | 1,840 | 1,400 | 1,840 |
| 2024-06-04 | 1,845 | 1,884 | 1,844 | 1,881 | 7,300 | 1,881 |
| 2024-06-03 | 1,829 | 1,846 | 1,820 | 1,846 | 2,600 | 1,846 |
| 2024-05-31 | 1,820 | 1,828 | 1,804 | 1,828 | 1,500 | 1,828 |
| 2024-05-30 | 1,812 | 1,831 | 1,800 | 1,828 | 2,000 | 1,828 |
| 2024-05-29 | 1,829 | 1,829 | 1,813 | 1,820 | 2,600 | 1,820 |
| 2024-05-28 | 1,830 | 1,830 | 1,816 | 1,825 | 2,000 | 1,825 |
| 2024-05-27 | 1,827 | 1,844 | 1,812 | 1,834 | 1,500 | 1,834 |
| 2024-05-24 | 1,827 | 1,827 | 1,805 | 1,827 | 1,100 | 1,827 |
| 2024-05-23 | 1,829 | 1,830 | 1,803 | 1,829 | 1,600 | 1,829 |
| 2024-05-22 | 1,830 | 1,839 | 1,801 | 1,829 | 1,700 | 1,829 |
| 2024-05-21 | 1,840 | 1,840 | 1,830 | 1,830 | 1,100 | 1,830 |
| 2024-05-20 | 1,823 | 1,844 | 1,813 | 1,844 | 2,500 | 1,844 |
| 2024-05-17 | 1,815 | 1,825 | 1,802 | 1,823 | 1,500 | 1,823 |
| 2024-05-16 | 1,820 | 1,821 | 1,819 | 1,821 | 2,100 | 1,821 |
| 2024-05-15 | 1,820 | 1,824 | 1,820 | 1,820 | 800 | 1,820 |
| 2024-05-14 | 1,820 | 1,827 | 1,801 | 1,801 | 1,200 | 1,801 |
| 2024-05-13 | 1,800 | 1,825 | 1,800 | 1,810 | 1,300 | 1,810 |
| 2024-05-10 | 1,790 | 1,845 | 1,785 | 1,845 | 2,700 | 1,845 |
| 2024-05-09 | 1,837 | 1,840 | 1,800 | 1,840 | 4,000 | 1,840 |
| 2024-05-08 | 1,814 | 1,840 | 1,809 | 1,835 | 2,000 | 1,835 |
| 2024-05-07 | 1,830 | 1,835 | 1,799 | 1,835 | 4,100 | 1,835 |
| 2024-05-02 | 1,818 | 1,841 | 1,754 | 1,826 | 8,800 | 1,826 |
| 2024-05-01 | 1,816 | 1,817 | 1,771 | 1,815 | 14,000 | 1,815 |
| 2024-04-30 | 1,741 | 1,848 | 1,741 | 1,781 | 13,300 | 1,781 |
| 2024-04-26 | 1,732 | 1,810 | 1,704 | 1,780 | 25,800 | 1,780 |
| 2024-04-25 | 1,880 | 1,880 | 1,804 | 1,870 | 12,500 | 1,870 |
| 2024-04-24 | 1,755 | 1,890 | 1,755 | 1,851 | 29,100 | 1,851 |
| 2024-04-23 | 1,743 | 1,750 | 1,733 | 1,750 | 7,000 | 1,750 |
| 2024-04-22 | 1,741 | 1,747 | 1,717 | 1,747 | 5,700 | 1,747 |
| 2024-04-19 | 1,739 | 1,750 | 1,714 | 1,741 | 3,800 | 1,741 |
| 2024-04-18 | 1,710 | 1,749 | 1,687 | 1,739 | 6,900 | 1,739 |
| 2024-04-17 | 1,768 | 1,768 | 1,680 | 1,750 | 11,500 | 1,750 |
| 2024-04-16 | 1,771 | 1,774 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2024-04-15 | 1,762 | 1,772 | 1,761 | 1,768 | 3,900 | 1,768 |
| 2024-04-12 | 1,770 | 1,773 | 1,755 | 1,769 | 2,000 | 1,769 |
| 2024-04-11 | 1,755 | 1,771 | 1,754 | 1,755 | 2,800 | 1,755 |
| 2024-04-10 | 1,761 | 1,772 | 1,754 | 1,760 | 2,400 | 1,760 |
| 2024-04-09 | 1,759 | 1,780 | 1,755 | 1,761 | 6,900 | 1,761 |
| 2024-04-08 | 1,758 | 1,760 | 1,752 | 1,759 | 3,800 | 1,759 |
| 2024-04-05 | 1,750 | 1,759 | 1,720 | 1,752 | 12,600 | 1,752 |
| 2024-04-04 | 1,748 | 1,755 | 1,746 | 1,751 | 5,300 | 1,751 |
| 2024-04-03 | 1,750 | 1,769 | 1,743 | 1,748 | 4,900 | 1,748 |
| 2024-04-02 | 1,790 | 1,790 | 1,740 | 1,774 | 4,400 | 1,774 |
| 2024-04-01 | 1,760 | 1,774 | 1,737 | 1,765 | 9,400 | 1,765 |
| 2024-03-29 | 1,700 | 1,743 | 1,700 | 1,734 | 13,500 | 1,734 |
| 2024-03-28 | 1,655 | 1,696 | 1,655 | 1,695 | 19,900 | 1,695 |
| 2024-03-27 | 1,665 | 1,665 | 1,645 | 1,651 | 6,700 | 1,651 |
| 2024-03-26 | 1,669 | 1,669 | 1,639 | 1,658 | 8,700 | 1,658 |
| 2024-03-25 | 1,608 | 1,620 | 1,600 | 1,620 | 19,300 | 1,620 |
| 2024-03-22 | 1,608 | 1,611 | 1,579 | 1,602 | 29,600 | 1,602 |
| 2024-03-21 | 1,610 | 1,615 | 1,603 | 1,606 | 13,600 | 1,606 |
| 2024-03-19 | 1,586 | 1,602 | 1,584 | 1,593 | 10,800 | 1,593 |
| 2024-03-18 | 1,600 | 1,602 | 1,573 | 1,586 | 16,800 | 1,586 |
| 2024-03-15 | 1,585 | 1,597 | 1,555 | 1,560 | 45,500 | 1,560 |
| 2024-03-14 | 1,550 | 1,569 | 1,550 | 1,554 | 12,100 | 1,554 |
| 2024-03-13 | 1,550 | 1,550 | 1,529 | 1,548 | 8,200 | 1,548 |
| 2024-03-12 | 1,560 | 1,562 | 1,520 | 1,550 | 13,800 | 1,550 |
| 2024-03-11 | 1,576 | 1,586 | 1,565 | 1,565 | 9,700 | 1,565 |
| 2024-03-08 | 1,570 | 1,578 | 1,570 | 1,576 | 2,300 | 1,576 |
| 2024-03-07 | 1,578 | 1,584 | 1,564 | 1,578 | 8,100 | 1,578 |
| 2024-03-06 | 1,579 | 1,583 | 1,569 | 1,578 | 6,300 | 1,578 |
| 2024-03-05 | 1,580 | 1,584 | 1,564 | 1,577 | 8,600 | 1,577 |
| 2024-03-04 | 1,580 | 1,580 | 1,573 | 1,580 | 5,100 | 1,580 |
| 2024-03-01 | 1,585 | 1,585 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2024-02-29 | 1,587 | 1,587 | 1,580 | 1,585 | 4,300 | 1,585 |
| 2024-02-28 | 1,600 | 1,600 | 1,578 | 1,590 | 7,800 | 1,590 |
| 2024-02-27 | 1,594 | 1,595 | 1,585 | 1,585 | 4,000 | 1,585 |
| 2024-02-26 | 1,590 | 1,593 | 1,580 | 1,586 | 3,600 | 1,586 |
| 2024-02-22 | 1,598 | 1,599 | 1,579 | 1,579 | 3,300 | 1,579 |
| 2024-02-21 | 1,595 | 1,599 | 1,580 | 1,584 | 3,800 | 1,584 |
| 2024-02-20 | 1,587 | 1,600 | 1,582 | 1,595 | 5,600 | 1,595 |
| 2024-02-19 | 1,586 | 1,601 | 1,586 | 1,601 | 6,900 | 1,601 |
| 2024-02-16 | 1,580 | 1,596 | 1,577 | 1,595 | 7,000 | 1,595 |
| 2024-02-15 | 1,599 | 1,599 | 1,585 | 1,590 | 1,200 | 1,590 |
| 2024-02-14 | 1,599 | 1,600 | 1,582 | 1,583 | 3,300 | 1,583 |
| 2024-02-13 | 1,600 | 1,605 | 1,580 | 1,590 | 7,000 | 1,590 |
| 2024-02-09 | 1,582 | 1,583 | 1,582 | 1,582 | 1,100 | 1,582 |
| 2024-02-08 | 1,578 | 1,590 | 1,578 | 1,590 | 2,900 | 1,590 |
| 2024-02-07 | 1,581 | 1,581 | 1,579 | 1,579 | 700 | 1,579 |
| 2024-02-06 | 1,580 | 1,593 | 1,580 | 1,582 | 2,900 | 1,582 |
| 2024-02-05 | 1,577 | 1,580 | 1,572 | 1,580 | 3,700 | 1,580 |
| 2024-02-02 | 1,570 | 1,571 | 1,568 | 1,570 | 2,600 | 1,570 |
| 2024-02-01 | 1,562 | 1,570 | 1,562 | 1,570 | 1,800 | 1,570 |
| 2024-01-31 | 1,553 | 1,580 | 1,545 | 1,580 | 6,800 | 1,580 |
| 2024-01-30 | 1,569 | 1,578 | 1,560 | 1,560 | 6,600 | 1,560 |
| 2024-01-29 | 1,579 | 1,579 | 1,560 | 1,569 | 6,500 | 1,569 |
| 2024-01-26 | 1,579 | 1,581 | 1,579 | 1,579 | 1,200 | 1,579 |
| 2024-01-25 | 1,570 | 1,579 | 1,570 | 1,579 | 3,400 | 1,579 |
| 2024-01-24 | 1,568 | 1,578 | 1,568 | 1,578 | 2,300 | 1,578 |
| 2024-01-23 | 1,569 | 1,594 | 1,561 | 1,571 | 8,100 | 1,571 |
| 2024-01-22 | 1,565 | 1,586 | 1,564 | 1,586 | 4,700 | 1,586 |
| 2024-01-19 | 1,561 | 1,569 | 1,561 | 1,563 | 2,900 | 1,563 |
| 2024-01-18 | 1,566 | 1,584 | 1,560 | 1,569 | 6,400 | 1,569 |
| 2024-01-17 | 1,570 | 1,583 | 1,566 | 1,583 | 3,600 | 1,583 |
| 2024-01-16 | 1,574 | 1,589 | 1,574 | 1,576 | 1,100 | 1,576 |
| 2024-01-15 | 1,589 | 1,590 | 1,575 | 1,588 | 1,800 | 1,588 |
| 2024-01-12 | 1,595 | 1,600 | 1,592 | 1,595 | 9,300 | 1,595 |
| 2024-01-11 | 1,566 | 1,592 | 1,566 | 1,592 | 1,600 | 1,592 |
| 2024-01-10 | 1,580 | 1,580 | 1,551 | 1,561 | 8,700 | 1,561 |
| 2024-01-09 | 1,573 | 1,575 | 1,573 | 1,575 | 5,700 | 1,575 |
| 2024-01-05 | 1,589 | 1,592 | 1,572 | 1,573 | 5,800 | 1,573 |
| 2024-01-04 | 1,544 | 1,570 | 1,544 | 1,567 | 4,200 | 1,567 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株