3841 (株)ジーダット 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,305 | 1,340 | 1,289 | 1,326 | 10,100 | 1,326 |
| 2024-12-27 | 1,266 | 1,295 | 1,258 | 1,290 | 17,400 | 1,290 |
| 2024-12-26 | 1,233 | 1,280 | 1,233 | 1,246 | 15,100 | 1,246 |
| 2024-12-25 | 1,328 | 1,328 | 1,221 | 1,239 | 30,100 | 1,239 |
| 2024-12-24 | 1,370 | 1,370 | 1,300 | 1,300 | 19,300 | 1,300 |
| 2024-12-23 | 1,323 | 1,396 | 1,305 | 1,361 | 31,100 | 1,361 |
| 2024-12-20 | 1,398 | 1,398 | 1,282 | 1,323 | 24,500 | 1,323 |
| 2024-12-19 | 1,406 | 1,423 | 1,374 | 1,383 | 31,100 | 1,383 |
| 2024-12-18 | 1,537 | 1,568 | 1,450 | 1,466 | 65,400 | 1,466 |
| 2024-12-17 | 1,404 | 1,608 | 1,388 | 1,502 | 105,600 | 1,502 |
| 2024-12-16 | 1,395 | 1,429 | 1,381 | 1,408 | 21,800 | 1,408 |
| 2024-12-13 | 1,281 | 1,496 | 1,281 | 1,425 | 126,600 | 1,425 |
| 2024-12-12 | 1,263 | 1,290 | 1,258 | 1,290 | 17,400 | 1,290 |
| 2024-12-11 | 1,290 | 1,290 | 1,271 | 1,273 | 4,500 | 1,273 |
| 2024-12-10 | 1,311 | 1,327 | 1,290 | 1,290 | 10,100 | 1,290 |
| 2024-12-09 | 1,283 | 1,326 | 1,271 | 1,317 | 9,300 | 1,317 |
| 2024-12-06 | 1,299 | 1,332 | 1,281 | 1,305 | 11,200 | 1,305 |
| 2024-12-05 | 1,307 | 1,342 | 1,281 | 1,310 | 17,800 | 1,310 |
| 2024-12-04 | 1,318 | 1,344 | 1,294 | 1,309 | 12,900 | 1,309 |
| 2024-12-03 | 1,326 | 1,334 | 1,310 | 1,331 | 5,400 | 1,331 |
| 2024-12-02 | 1,354 | 1,354 | 1,283 | 1,333 | 12,500 | 1,333 |
| 2024-11-29 | 1,344 | 1,365 | 1,325 | 1,361 | 3,800 | 1,361 |
| 2024-11-28 | 1,362 | 1,393 | 1,321 | 1,345 | 12,900 | 1,345 |
| 2024-11-27 | 1,361 | 1,369 | 1,335 | 1,362 | 10,900 | 1,362 |
| 2024-11-26 | 1,446 | 1,446 | 1,347 | 1,354 | 14,700 | 1,354 |
| 2024-11-25 | 1,437 | 1,474 | 1,429 | 1,443 | 9,500 | 1,443 |
| 2024-11-22 | 1,400 | 1,445 | 1,367 | 1,426 | 17,300 | 1,426 |
| 2024-11-21 | 1,381 | 1,405 | 1,375 | 1,399 | 13,000 | 1,399 |
| 2024-11-20 | 1,403 | 1,410 | 1,366 | 1,384 | 17,700 | 1,384 |
| 2024-11-19 | 1,405 | 1,438 | 1,405 | 1,411 | 8,600 | 1,411 |
| 2024-11-18 | 1,408 | 1,431 | 1,395 | 1,409 | 11,100 | 1,409 |
| 2024-11-15 | 1,406 | 1,440 | 1,406 | 1,430 | 4,700 | 1,430 |
| 2024-11-14 | 1,442 | 1,442 | 1,403 | 1,422 | 12,600 | 1,422 |
| 2024-11-13 | 1,433 | 1,446 | 1,428 | 1,436 | 5,900 | 1,436 |
| 2024-11-12 | 1,419 | 1,433 | 1,416 | 1,427 | 9,500 | 1,427 |
| 2024-11-11 | 1,450 | 1,453 | 1,411 | 1,440 | 16,700 | 1,440 |
| 2024-11-08 | 1,451 | 1,496 | 1,443 | 1,450 | 16,200 | 1,450 |
| 2024-11-07 | 1,446 | 1,507 | 1,444 | 1,470 | 15,200 | 1,470 |
| 2024-11-06 | 1,434 | 1,500 | 1,434 | 1,467 | 23,500 | 1,467 |
| 2024-11-05 | 1,455 | 1,484 | 1,421 | 1,440 | 34,600 | 1,440 |
| 2024-11-01 | 1,555 | 1,576 | 1,522 | 1,525 | 22,900 | 1,525 |
| 2024-10-31 | 1,541 | 1,618 | 1,541 | 1,579 | 23,200 | 1,579 |
| 2024-10-30 | 1,509 | 1,548 | 1,505 | 1,519 | 10,700 | 1,519 |
| 2024-10-29 | 1,529 | 1,534 | 1,484 | 1,509 | 38,700 | 1,509 |
| 2024-10-28 | 1,434 | 1,520 | 1,410 | 1,507 | 13,600 | 1,507 |
| 2024-10-25 | 1,500 | 1,500 | 1,428 | 1,435 | 18,100 | 1,435 |
| 2024-10-24 | 1,457 | 1,500 | 1,445 | 1,500 | 13,600 | 1,500 |
| 2024-10-23 | 1,473 | 1,493 | 1,447 | 1,473 | 20,900 | 1,473 |
| 2024-10-22 | 1,510 | 1,510 | 1,466 | 1,498 | 21,500 | 1,498 |
| 2024-10-21 | 1,530 | 1,531 | 1,509 | 1,510 | 24,000 | 1,510 |
| 2024-10-18 | 1,701 | 1,703 | 1,526 | 1,530 | 83,700 | 1,530 |
| 2024-10-17 | 1,538 | 1,675 | 1,528 | 1,625 | 46,200 | 1,625 |
| 2024-10-16 | 1,532 | 1,570 | 1,527 | 1,527 | 7,000 | 1,527 |
| 2024-10-15 | 1,570 | 1,571 | 1,515 | 1,571 | 24,700 | 1,571 |
| 2024-10-11 | 1,530 | 1,567 | 1,527 | 1,546 | 9,600 | 1,546 |
| 2024-10-10 | 1,536 | 1,564 | 1,513 | 1,542 | 17,900 | 1,542 |
| 2024-10-09 | 1,504 | 1,537 | 1,499 | 1,532 | 21,800 | 1,532 |
| 2024-10-08 | 1,542 | 1,580 | 1,480 | 1,499 | 39,200 | 1,499 |
| 2024-10-07 | 1,592 | 1,613 | 1,523 | 1,557 | 30,200 | 1,557 |
| 2024-10-04 | 1,564 | 1,598 | 1,550 | 1,567 | 27,300 | 1,567 |
| 2024-10-03 | 1,563 | 1,575 | 1,525 | 1,549 | 27,500 | 1,549 |
| 2024-10-02 | 1,609 | 1,609 | 1,518 | 1,523 | 88,100 | 1,523 |
| 2024-10-01 | 1,675 | 1,682 | 1,604 | 1,640 | 36,600 | 1,640 |
| 2024-09-30 | 1,601 | 1,659 | 1,600 | 1,635 | 49,300 | 1,635 |
| 2024-09-27 | 1,700 | 1,715 | 1,650 | 1,657 | 36,100 | 1,657 |
| 2024-09-26 | 1,828 | 1,828 | 1,675 | 1,684 | 63,000 | 1,684 |
| 2024-09-25 | 1,825 | 1,825 | 1,740 | 1,790 | 46,300 | 1,790 |
| 2024-09-24 | 1,740 | 1,865 | 1,726 | 1,825 | 110,400 | 1,825 |
| 2024-09-20 | 1,702 | 1,777 | 1,650 | 1,760 | 63,800 | 1,760 |
| 2024-09-19 | 1,656 | 1,720 | 1,630 | 1,674 | 71,000 | 1,674 |
| 2024-09-18 | 1,659 | 1,697 | 1,606 | 1,616 | 67,000 | 1,616 |
| 2024-09-17 | 1,736 | 1,738 | 1,609 | 1,651 | 95,500 | 1,651 |
| 2024-09-13 | 1,836 | 1,898 | 1,727 | 1,731 | 133,200 | 1,731 |
| 2024-09-12 | 1,855 | 1,998 | 1,795 | 1,807 | 332,400 | 1,807 |
| 2024-09-11 | 1,909 | 1,987 | 1,724 | 1,837 | 486,300 | 1,837 |
| 2024-09-10 | 1,712 | 2,014 | 1,712 | 1,840 | 1,261,500 | 1,840 |
| 2024-09-09 | 1,691 | 1,736 | 1,641 | 1,674 | 248,400 | 1,674 |
| 2024-09-06 | 1,905 | 2,140 | 1,706 | 1,770 | 1,710,200 | 1,770 |
| 2024-09-05 | 2,400 | 2,465 | 1,865 | 1,867 | 1,600,300 | 1,867 |
| 2024-09-04 | 2,250 | 2,789 | 2,200 | 2,365 | 4,438,800 | 2,365 |
| 2024-09-03 | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | 2,300 |
| 2024-09-02 | 1,620 | 1,900 | 1,561 | 1,900 | 2,414,800 | 1,900 |
| 2024-08-30 | 1,425 | 1,530 | 1,425 | 1,500 | 75,000 | 1,500 |
| 2024-08-29 | 1,430 | 1,457 | 1,402 | 1,421 | 42,200 | 1,421 |
| 2024-08-28 | 1,512 | 1,523 | 1,434 | 1,434 | 84,800 | 1,434 |
| 2024-08-27 | 1,556 | 1,720 | 1,502 | 1,544 | 130,500 | 1,544 |
| 2024-08-26 | 1,574 | 1,587 | 1,488 | 1,516 | 63,800 | 1,516 |
| 2024-08-23 | 1,521 | 1,580 | 1,480 | 1,558 | 56,600 | 1,558 |
| 2024-08-22 | 1,509 | 1,545 | 1,465 | 1,509 | 71,300 | 1,509 |
| 2024-08-21 | 1,610 | 1,645 | 1,508 | 1,508 | 96,600 | 1,508 |
| 2024-08-20 | 1,700 | 1,767 | 1,602 | 1,631 | 85,700 | 1,631 |
| 2024-08-19 | 1,940 | 1,940 | 1,633 | 1,641 | 176,500 | 1,641 |
| 2024-08-16 | 2,015 | 2,095 | 1,849 | 1,940 | 170,500 | 1,940 |
| 2024-08-15 | 2,100 | 2,390 | 1,972 | 1,983 | 376,300 | 1,983 |
| 2024-08-14 | 1,810 | 2,197 | 1,810 | 2,132 | 419,400 | 2,132 |
| 2024-08-13 | 1,675 | 1,936 | 1,666 | 1,810 | 89,800 | 1,810 |
| 2024-08-09 | 1,848 | 1,861 | 1,722 | 1,755 | 70,000 | 1,755 |
| 2024-08-08 | 1,641 | 1,960 | 1,529 | 1,855 | 266,300 | 1,855 |
| 2024-08-07 | 1,499 | 1,650 | 1,350 | 1,561 | 224,400 | 1,561 |
| 2024-08-06 | 1,970 | 2,069 | 1,530 | 1,530 | 236,800 | 1,530 |
| 2024-08-05 | 2,180 | 2,249 | 1,930 | 1,930 | 110,800 | 1,930 |
| 2024-08-02 | 2,255 | 2,480 | 2,155 | 2,430 | 236,700 | 2,430 |
| 2024-08-01 | 3,495 | 3,625 | 2,655 | 2,655 | 447,200 | 2,655 |
| 2024-07-31 | 3,125 | 3,355 | 3,050 | 3,355 | 401,100 | 3,355 |
| 2024-07-30 | 2,426 | 3,080 | 2,214 | 2,851 | 862,900 | 2,851 |
| 2024-07-29 | 2,801 | 2,801 | 2,091 | 2,576 | 1,015,300 | 2,576 |
| 2024-07-26 | 2,301 | 2,301 | 2,301 | 2,301 | 20,300 | 2,301 |
| 2024-07-25 | 1,581 | 1,901 | 1,561 | 1,901 | 316,600 | 1,901 |
| 2024-07-24 | 1,288 | 1,501 | 1,242 | 1,501 | 207,300 | 1,501 |
| 2024-07-23 | 1,200 | 1,224 | 1,200 | 1,201 | 900 | 1,201 |
| 2024-07-22 | 1,224 | 1,231 | 1,202 | 1,211 | 1,200 | 1,211 |
| 2024-07-19 | 1,219 | 1,219 | 1,202 | 1,202 | 500 | 1,202 |
| 2024-07-18 | 1,203 | 1,219 | 1,200 | 1,219 | 2,100 | 1,219 |
| 2024-07-17 | 1,210 | 1,217 | 1,205 | 1,209 | 1,200 | 1,209 |
| 2024-07-16 | 1,200 | 1,217 | 1,200 | 1,210 | 1,300 | 1,210 |
| 2024-07-12 | 1,188 | 1,192 | 1,180 | 1,192 | 700 | 1,192 |
| 2024-07-11 | 1,186 | 1,190 | 1,176 | 1,180 | 900 | 1,180 |
| 2024-07-10 | 1,189 | 1,190 | 1,176 | 1,186 | 1,500 | 1,186 |
| 2024-07-09 | 1,171 | 1,185 | 1,171 | 1,185 | 1,000 | 1,185 |
| 2024-07-08 | 1,172 | 1,174 | 1,165 | 1,170 | 1,900 | 1,170 |
| 2024-07-05 | 1,170 | 1,180 | 1,170 | 1,175 | 1,200 | 1,175 |
| 2024-07-04 | 1,175 | 1,175 | 1,175 | 1,175 | 700 | 1,175 |
| 2024-07-03 | 1,175 | 1,179 | 1,160 | 1,179 | 1,500 | 1,179 |
| 2024-07-02 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2024-07-01 | 1,176 | 1,199 | 1,170 | 1,170 | 500 | 1,170 |
| 2024-06-28 | 1,181 | 1,187 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2024-06-27 | 1,184 | 1,184 | 1,155 | 1,163 | 1,200 | 1,163 |
| 2024-06-26 | 1,171 | 1,184 | 1,171 | 1,184 | 300 | 1,184 |
| 2024-06-25 | 1,160 | 1,175 | 1,160 | 1,175 | 500 | 1,175 |
| 2024-06-24 | 1,162 | 1,171 | 1,160 | 1,160 | 1,900 | 1,160 |
| 2024-06-21 | 1,168 | 1,168 | 1,168 | 1,168 | 400 | 1,168 |
| 2024-06-20 | 1,176 | 1,190 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2024-06-19 | 1,176 | 1,220 | 1,176 | 1,198 | 1,100 | 1,198 |
| 2024-06-18 | 1,170 | 1,170 | 1,161 | 1,170 | 1,200 | 1,170 |
| 2024-06-17 | 1,178 | 1,185 | 1,176 | 1,185 | 1,500 | 1,185 |
| 2024-06-14 | 1,178 | 1,203 | 1,178 | 1,194 | 1,200 | 1,194 |
| 2024-06-13 | 1,189 | 1,189 | 1,168 | 1,184 | 1,300 | 1,184 |
| 2024-06-12 | 1,184 | 1,184 | 1,175 | 1,175 | 200 | 1,175 |
| 2024-06-11 | 1,161 | 1,184 | 1,160 | 1,184 | 2,000 | 1,184 |
| 2024-06-10 | 1,179 | 1,180 | 1,165 | 1,165 | 1,500 | 1,165 |
| 2024-06-07 | 1,149 | 1,156 | 1,149 | 1,156 | 1,600 | 1,156 |
| 2024-06-06 | 1,200 | 1,200 | 1,150 | 1,150 | 3,300 | 1,150 |
| 2024-06-05 | 1,135 | 1,195 | 1,135 | 1,171 | 2,100 | 1,171 |
| 2024-06-04 | 1,123 | 1,143 | 1,123 | 1,135 | 900 | 1,135 |
| 2024-06-03 | 1,145 | 1,155 | 1,131 | 1,139 | 2,500 | 1,139 |
| 2024-05-31 | 1,120 | 1,129 | 1,120 | 1,129 | 300 | 1,129 |
| 2024-05-30 | 1,116 | 1,131 | 1,114 | 1,126 | 1,800 | 1,126 |
| 2024-05-29 | 1,103 | 1,136 | 1,103 | 1,136 | 3,200 | 1,136 |
| 2024-05-28 | 1,107 | 1,130 | 1,107 | 1,124 | 1,400 | 1,124 |
| 2024-05-27 | 1,122 | 1,130 | 1,106 | 1,110 | 2,400 | 1,110 |
| 2024-05-24 | 1,134 | 1,172 | 1,132 | 1,135 | 2,300 | 1,135 |
| 2024-05-23 | 1,116 | 1,148 | 1,116 | 1,144 | 1,500 | 1,144 |
| 2024-05-22 | 1,143 | 1,161 | 1,133 | 1,133 | 4,800 | 1,133 |
| 2024-05-21 | 1,150 | 1,157 | 1,121 | 1,138 | 3,300 | 1,138 |
| 2024-05-20 | 1,131 | 1,169 | 1,131 | 1,164 | 2,800 | 1,164 |
| 2024-05-17 | 1,123 | 1,149 | 1,122 | 1,145 | 4,500 | 1,145 |
| 2024-05-16 | 1,173 | 1,173 | 1,135 | 1,135 | 1,200 | 1,135 |
| 2024-05-15 | 1,156 | 1,176 | 1,140 | 1,169 | 3,100 | 1,169 |
| 2024-05-14 | 1,188 | 1,188 | 1,161 | 1,162 | 1,400 | 1,162 |
| 2024-05-13 | 1,215 | 1,234 | 1,182 | 1,188 | 7,100 | 1,188 |
| 2024-05-10 | 1,195 | 1,215 | 1,181 | 1,215 | 2,800 | 1,215 |
| 2024-05-09 | 1,191 | 1,200 | 1,181 | 1,181 | 1,300 | 1,181 |
| 2024-05-08 | 1,187 | 1,209 | 1,157 | 1,189 | 3,500 | 1,189 |
| 2024-05-07 | 1,195 | 1,215 | 1,187 | 1,193 | 3,700 | 1,193 |
| 2024-05-02 | 1,102 | 1,175 | 1,102 | 1,175 | 6,300 | 1,175 |
| 2024-05-01 | 1,089 | 1,102 | 1,082 | 1,102 | 2,000 | 1,102 |
| 2024-04-30 | 1,088 | 1,088 | 1,076 | 1,076 | 800 | 1,076 |
| 2024-04-26 | 1,100 | 1,100 | 1,075 | 1,083 | 3,800 | 1,083 |
| 2024-04-25 | 1,084 | 1,100 | 1,081 | 1,100 | 2,400 | 1,100 |
| 2024-04-24 | 1,097 | 1,101 | 1,084 | 1,092 | 3,400 | 1,092 |
| 2024-04-23 | 1,119 | 1,127 | 1,103 | 1,104 | 2,000 | 1,104 |
| 2024-04-22 | 1,094 | 1,114 | 1,094 | 1,114 | 1,100 | 1,114 |
| 2024-04-19 | 1,112 | 1,116 | 1,082 | 1,082 | 7,000 | 1,082 |
| 2024-04-18 | 1,110 | 1,145 | 1,110 | 1,116 | 1,700 | 1,116 |
| 2024-04-17 | 1,121 | 1,121 | 1,100 | 1,114 | 5,400 | 1,114 |
| 2024-04-16 | 1,130 | 1,137 | 1,117 | 1,120 | 3,000 | 1,120 |
| 2024-04-15 | 1,140 | 1,146 | 1,130 | 1,145 | 3,000 | 1,145 |
| 2024-04-12 | 1,161 | 1,166 | 1,132 | 1,138 | 4,200 | 1,138 |
| 2024-04-11 | 1,164 | 1,180 | 1,149 | 1,175 | 4,900 | 1,175 |
| 2024-04-10 | 1,190 | 1,193 | 1,163 | 1,180 | 4,000 | 1,180 |
| 2024-04-09 | 1,118 | 1,155 | 1,118 | 1,155 | 2,300 | 1,155 |
| 2024-04-08 | 1,119 | 1,125 | 1,110 | 1,125 | 1,600 | 1,125 |
| 2024-04-05 | 1,133 | 1,135 | 1,100 | 1,119 | 8,600 | 1,119 |
| 2024-04-04 | 1,134 | 1,155 | 1,132 | 1,133 | 2,800 | 1,133 |
| 2024-04-03 | 1,176 | 1,176 | 1,145 | 1,145 | 8,000 | 1,145 |
| 2024-04-02 | 1,200 | 1,200 | 1,167 | 1,182 | 2,800 | 1,182 |
| 2024-04-01 | 1,180 | 1,180 | 1,155 | 1,156 | 15,500 | 1,156 |
| 2024-03-29 | 1,216 | 1,230 | 1,201 | 1,207 | 6,300 | 1,207 |
| 2024-03-28 | 1,261 | 1,275 | 1,231 | 1,233 | 4,000 | 1,233 |
| 2024-03-27 | 1,301 | 1,310 | 1,293 | 1,296 | 3,500 | 1,296 |
| 2024-03-26 | 1,315 | 1,334 | 1,282 | 1,292 | 5,800 | 1,292 |
| 2024-03-25 | 1,314 | 1,349 | 1,277 | 1,315 | 26,400 | 1,315 |
| 2024-03-22 | 1,265 | 1,400 | 1,240 | 1,344 | 121,500 | 1,344 |
| 2024-03-21 | 1,195 | 1,195 | 1,170 | 1,175 | 2,200 | 1,175 |
| 2024-03-19 | 1,179 | 1,179 | 1,160 | 1,165 | 1,000 | 1,165 |
| 2024-03-18 | 1,166 | 1,196 | 1,166 | 1,180 | 2,600 | 1,180 |
| 2024-03-15 | 1,153 | 1,172 | 1,152 | 1,166 | 7,400 | 1,166 |
| 2024-03-14 | 1,191 | 1,208 | 1,172 | 1,208 | 1,800 | 1,208 |
| 2024-03-13 | 1,225 | 1,230 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2024-03-12 | 1,197 | 1,221 | 1,168 | 1,221 | 7,500 | 1,221 |
| 2024-03-11 | 1,252 | 1,252 | 1,164 | 1,212 | 10,700 | 1,212 |
| 2024-03-08 | 1,327 | 1,327 | 1,285 | 1,285 | 5,100 | 1,285 |
| 2024-03-07 | 1,399 | 1,450 | 1,302 | 1,340 | 23,800 | 1,340 |
| 2024-03-06 | 1,380 | 1,389 | 1,333 | 1,374 | 6,200 | 1,374 |
| 2024-03-05 | 1,370 | 1,370 | 1,305 | 1,308 | 7,600 | 1,308 |
| 2024-03-04 | 1,300 | 1,340 | 1,266 | 1,340 | 7,500 | 1,340 |
| 2024-03-01 | 1,343 | 1,399 | 1,290 | 1,300 | 19,400 | 1,300 |
| 2024-02-29 | 1,263 | 1,348 | 1,232 | 1,348 | 19,400 | 1,348 |
| 2024-02-28 | 1,169 | 1,408 | 1,164 | 1,306 | 68,100 | 1,306 |
| 2024-02-27 | 1,171 | 1,171 | 1,109 | 1,109 | 9,300 | 1,109 |
| 2024-02-26 | 1,140 | 1,240 | 1,109 | 1,164 | 39,700 | 1,164 |
| 2024-02-22 | 1,079 | 1,098 | 1,021 | 1,050 | 6,400 | 1,050 |
| 2024-02-21 | 1,045 | 1,100 | 1,045 | 1,081 | 4,700 | 1,081 |
| 2024-02-20 | 1,030 | 1,118 | 1,028 | 1,045 | 12,000 | 1,045 |
| 2024-02-19 | 1,027 | 1,034 | 1,005 | 1,024 | 7,900 | 1,024 |
| 2024-02-16 | 1,035 | 1,035 | 1,024 | 1,026 | 3,700 | 1,026 |
| 2024-02-15 | 1,059 | 1,059 | 1,037 | 1,040 | 6,200 | 1,040 |
| 2024-02-14 | 1,067 | 1,067 | 1,038 | 1,046 | 6,200 | 1,046 |
| 2024-02-13 | 1,070 | 1,070 | 1,065 | 1,067 | 800 | 1,067 |
| 2024-02-09 | 1,106 | 1,106 | 1,070 | 1,070 | 4,900 | 1,070 |
| 2024-02-08 | 1,083 | 1,083 | 1,083 | 1,083 | 300 | 1,083 |
| 2024-02-07 | 1,111 | 1,111 | 1,092 | 1,095 | 1,900 | 1,095 |
| 2024-02-06 | 1,120 | 1,120 | 1,075 | 1,089 | 7,000 | 1,089 |
| 2024-02-05 | 1,100 | 1,115 | 1,089 | 1,115 | 5,400 | 1,115 |
| 2024-02-02 | 1,080 | 1,105 | 1,080 | 1,100 | 4,500 | 1,100 |
| 2024-02-01 | 1,097 | 1,099 | 1,080 | 1,080 | 1,500 | 1,080 |
| 2024-01-31 | 1,097 | 1,097 | 1,069 | 1,097 | 7,600 | 1,097 |
| 2024-01-30 | 1,071 | 1,098 | 1,070 | 1,098 | 3,500 | 1,098 |
| 2024-01-29 | 1,100 | 1,109 | 1,070 | 1,070 | 20,100 | 1,070 |
| 2024-01-26 | 1,060 | 1,095 | 1,060 | 1,084 | 7,900 | 1,084 |
| 2024-01-25 | 1,052 | 1,059 | 1,052 | 1,059 | 700 | 1,059 |
| 2024-01-24 | 1,063 | 1,063 | 1,055 | 1,055 | 1,600 | 1,055 |
| 2024-01-23 | 1,079 | 1,079 | 1,063 | 1,063 | 2,600 | 1,063 |
| 2024-01-22 | 1,079 | 1,080 | 1,066 | 1,072 | 5,600 | 1,072 |
| 2024-01-19 | 1,063 | 1,069 | 1,053 | 1,069 | 4,000 | 1,069 |
| 2024-01-18 | 1,051 | 1,068 | 1,051 | 1,063 | 3,000 | 1,063 |
| 2024-01-17 | 1,053 | 1,066 | 1,048 | 1,048 | 5,300 | 1,048 |
| 2024-01-16 | 1,060 | 1,060 | 1,053 | 1,053 | 700 | 1,053 |
| 2024-01-15 | 1,060 | 1,069 | 1,057 | 1,062 | 3,500 | 1,062 |
| 2024-01-12 | 1,059 | 1,060 | 1,039 | 1,059 | 10,100 | 1,059 |
| 2024-01-11 | 1,044 | 1,074 | 1,043 | 1,058 | 7,800 | 1,058 |
| 2024-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2024-01-09 | 1,003 | 1,018 | 1,003 | 1,010 | 1,700 | 1,010 |
| 2024-01-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2024-01-04 | 996 | 1,020 | 992 | 1,009 | 2,500 | 1,009 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株