3843 フリービット(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,448 | 1,452 | 1,430 | 1,444 | 41,000 | 1,444 |
| 2024-12-27 | 1,447 | 1,460 | 1,436 | 1,450 | 57,800 | 1,450 |
| 2024-12-26 | 1,431 | 1,447 | 1,416 | 1,447 | 147,300 | 1,447 |
| 2024-12-25 | 1,480 | 1,490 | 1,407 | 1,420 | 79,900 | 1,420 |
| 2024-12-24 | 1,511 | 1,511 | 1,476 | 1,476 | 42,500 | 1,476 |
| 2024-12-23 | 1,480 | 1,522 | 1,477 | 1,511 | 81,400 | 1,511 |
| 2024-12-20 | 1,428 | 1,516 | 1,428 | 1,474 | 158,900 | 1,474 |
| 2024-12-19 | 1,415 | 1,435 | 1,415 | 1,430 | 46,700 | 1,430 |
| 2024-12-18 | 1,433 | 1,438 | 1,410 | 1,434 | 77,200 | 1,434 |
| 2024-12-17 | 1,440 | 1,455 | 1,425 | 1,439 | 69,000 | 1,439 |
| 2024-12-16 | 1,400 | 1,454 | 1,400 | 1,440 | 145,200 | 1,440 |
| 2024-12-13 | 1,337 | 1,386 | 1,320 | 1,386 | 76,200 | 1,386 |
| 2024-12-12 | 1,375 | 1,376 | 1,347 | 1,351 | 84,600 | 1,351 |
| 2024-12-11 | 1,401 | 1,409 | 1,354 | 1,354 | 56,500 | 1,354 |
| 2024-12-10 | 1,411 | 1,423 | 1,391 | 1,391 | 40,000 | 1,391 |
| 2024-12-09 | 1,408 | 1,421 | 1,392 | 1,405 | 70,500 | 1,405 |
| 2024-12-06 | 1,402 | 1,412 | 1,386 | 1,388 | 27,300 | 1,388 |
| 2024-12-05 | 1,384 | 1,409 | 1,384 | 1,409 | 24,600 | 1,409 |
| 2024-12-04 | 1,379 | 1,408 | 1,379 | 1,390 | 32,400 | 1,390 |
| 2024-12-03 | 1,409 | 1,410 | 1,356 | 1,379 | 68,300 | 1,379 |
| 2024-12-02 | 1,416 | 1,416 | 1,396 | 1,410 | 26,200 | 1,410 |
| 2024-11-29 | 1,389 | 1,413 | 1,389 | 1,410 | 30,700 | 1,410 |
| 2024-11-28 | 1,370 | 1,405 | 1,365 | 1,400 | 27,500 | 1,400 |
| 2024-11-27 | 1,400 | 1,403 | 1,385 | 1,390 | 42,800 | 1,390 |
| 2024-11-26 | 1,405 | 1,412 | 1,387 | 1,412 | 35,200 | 1,412 |
| 2024-11-25 | 1,401 | 1,410 | 1,394 | 1,394 | 51,700 | 1,394 |
| 2024-11-22 | 1,392 | 1,404 | 1,379 | 1,394 | 33,100 | 1,394 |
| 2024-11-21 | 1,371 | 1,400 | 1,371 | 1,399 | 43,900 | 1,399 |
| 2024-11-20 | 1,368 | 1,377 | 1,360 | 1,367 | 33,000 | 1,367 |
| 2024-11-19 | 1,366 | 1,379 | 1,361 | 1,366 | 23,900 | 1,366 |
| 2024-11-18 | 1,360 | 1,383 | 1,353 | 1,370 | 16,200 | 1,370 |
| 2024-11-15 | 1,363 | 1,376 | 1,359 | 1,366 | 27,900 | 1,366 |
| 2024-11-14 | 1,376 | 1,394 | 1,373 | 1,374 | 22,000 | 1,374 |
| 2024-11-13 | 1,387 | 1,399 | 1,372 | 1,382 | 58,500 | 1,382 |
| 2024-11-12 | 1,368 | 1,392 | 1,368 | 1,383 | 51,900 | 1,383 |
| 2024-11-11 | 1,352 | 1,370 | 1,351 | 1,358 | 59,900 | 1,358 |
| 2024-11-08 | 1,345 | 1,360 | 1,329 | 1,356 | 43,700 | 1,356 |
| 2024-11-07 | 1,317 | 1,347 | 1,313 | 1,347 | 69,800 | 1,347 |
| 2024-11-06 | 1,275 | 1,329 | 1,272 | 1,314 | 53,400 | 1,314 |
| 2024-11-05 | 1,264 | 1,277 | 1,256 | 1,276 | 30,300 | 1,276 |
| 2024-11-01 | 1,263 | 1,275 | 1,260 | 1,268 | 50,500 | 1,268 |
| 2024-10-31 | 1,285 | 1,299 | 1,265 | 1,278 | 59,100 | 1,278 |
| 2024-10-30 | 1,261 | 1,290 | 1,246 | 1,268 | 88,000 | 1,268 |
| 2024-10-29 | 1,222 | 1,265 | 1,217 | 1,261 | 67,600 | 1,261 |
| 2024-10-28 | 1,145 | 1,217 | 1,134 | 1,217 | 118,100 | 1,217 |
| 2024-10-25 | 1,142 | 1,155 | 1,121 | 1,125 | 50,700 | 1,125 |
| 2024-10-24 | 1,157 | 1,164 | 1,141 | 1,151 | 47,800 | 1,151 |
| 2024-10-23 | 1,160 | 1,177 | 1,160 | 1,163 | 45,200 | 1,163 |
| 2024-10-22 | 1,171 | 1,180 | 1,152 | 1,155 | 48,200 | 1,155 |
| 2024-10-21 | 1,180 | 1,187 | 1,175 | 1,179 | 13,100 | 1,179 |
| 2024-10-18 | 1,167 | 1,188 | 1,167 | 1,174 | 42,700 | 1,174 |
| 2024-10-17 | 1,173 | 1,178 | 1,160 | 1,162 | 38,900 | 1,162 |
| 2024-10-16 | 1,166 | 1,194 | 1,164 | 1,173 | 24,500 | 1,173 |
| 2024-10-15 | 1,189 | 1,198 | 1,180 | 1,190 | 24,600 | 1,190 |
| 2024-10-11 | 1,195 | 1,208 | 1,183 | 1,183 | 25,000 | 1,183 |
| 2024-10-10 | 1,201 | 1,206 | 1,192 | 1,200 | 25,900 | 1,200 |
| 2024-10-09 | 1,197 | 1,211 | 1,197 | 1,200 | 22,400 | 1,200 |
| 2024-10-08 | 1,195 | 1,207 | 1,191 | 1,192 | 25,600 | 1,192 |
| 2024-10-07 | 1,220 | 1,220 | 1,200 | 1,200 | 97,200 | 1,200 |
| 2024-10-04 | 1,188 | 1,199 | 1,185 | 1,196 | 135,600 | 1,196 |
| 2024-10-03 | 1,185 | 1,194 | 1,177 | 1,186 | 40,500 | 1,186 |
| 2024-10-02 | 1,180 | 1,182 | 1,156 | 1,156 | 59,200 | 1,156 |
| 2024-10-01 | 1,179 | 1,195 | 1,170 | 1,193 | 29,500 | 1,193 |
| 2024-09-30 | 1,177 | 1,198 | 1,168 | 1,172 | 81,900 | 1,172 |
| 2024-09-27 | 1,222 | 1,237 | 1,214 | 1,229 | 44,800 | 1,229 |
| 2024-09-26 | 1,223 | 1,223 | 1,204 | 1,222 | 53,300 | 1,222 |
| 2024-09-25 | 1,219 | 1,220 | 1,194 | 1,198 | 36,600 | 1,198 |
| 2024-09-24 | 1,242 | 1,245 | 1,224 | 1,224 | 29,700 | 1,224 |
| 2024-09-20 | 1,236 | 1,245 | 1,222 | 1,242 | 49,600 | 1,242 |
| 2024-09-19 | 1,238 | 1,238 | 1,219 | 1,220 | 45,500 | 1,220 |
| 2024-09-18 | 1,237 | 1,262 | 1,208 | 1,215 | 61,400 | 1,215 |
| 2024-09-17 | 1,238 | 1,254 | 1,217 | 1,235 | 124,200 | 1,235 |
| 2024-09-13 | 1,208 | 1,215 | 1,176 | 1,176 | 76,400 | 1,176 |
| 2024-09-12 | 1,198 | 1,217 | 1,187 | 1,215 | 59,600 | 1,215 |
| 2024-09-11 | 1,222 | 1,229 | 1,167 | 1,178 | 96,000 | 1,178 |
| 2024-09-10 | 1,192 | 1,234 | 1,188 | 1,225 | 50,000 | 1,225 |
| 2024-09-09 | 1,158 | 1,197 | 1,151 | 1,196 | 66,000 | 1,196 |
| 2024-09-06 | 1,220 | 1,226 | 1,185 | 1,188 | 47,200 | 1,188 |
| 2024-09-05 | 1,206 | 1,235 | 1,203 | 1,214 | 47,400 | 1,214 |
| 2024-09-04 | 1,232 | 1,258 | 1,212 | 1,213 | 73,100 | 1,213 |
| 2024-09-03 | 1,244 | 1,270 | 1,234 | 1,270 | 40,500 | 1,270 |
| 2024-09-02 | 1,258 | 1,258 | 1,231 | 1,235 | 32,200 | 1,235 |
| 2024-08-30 | 1,221 | 1,240 | 1,221 | 1,234 | 29,500 | 1,234 |
| 2024-08-29 | 1,222 | 1,243 | 1,221 | 1,223 | 43,900 | 1,223 |
| 2024-08-28 | 1,247 | 1,247 | 1,225 | 1,233 | 19,100 | 1,233 |
| 2024-08-27 | 1,230 | 1,250 | 1,230 | 1,247 | 21,400 | 1,247 |
| 2024-08-26 | 1,232 | 1,247 | 1,220 | 1,240 | 37,100 | 1,240 |
| 2024-08-23 | 1,256 | 1,256 | 1,233 | 1,238 | 45,200 | 1,238 |
| 2024-08-22 | 1,228 | 1,270 | 1,228 | 1,270 | 79,300 | 1,270 |
| 2024-08-21 | 1,212 | 1,236 | 1,212 | 1,220 | 35,600 | 1,220 |
| 2024-08-20 | 1,208 | 1,226 | 1,208 | 1,216 | 52,100 | 1,216 |
| 2024-08-19 | 1,222 | 1,230 | 1,196 | 1,200 | 90,700 | 1,200 |
| 2024-08-16 | 1,230 | 1,247 | 1,226 | 1,247 | 47,000 | 1,247 |
| 2024-08-15 | 1,214 | 1,215 | 1,200 | 1,210 | 35,800 | 1,210 |
| 2024-08-14 | 1,178 | 1,218 | 1,164 | 1,211 | 56,800 | 1,211 |
| 2024-08-13 | 1,145 | 1,175 | 1,145 | 1,175 | 52,800 | 1,175 |
| 2024-08-09 | 1,160 | 1,165 | 1,139 | 1,155 | 77,600 | 1,155 |
| 2024-08-08 | 1,165 | 1,166 | 1,133 | 1,144 | 88,900 | 1,144 |
| 2024-08-07 | 1,141 | 1,198 | 1,134 | 1,170 | 122,700 | 1,170 |
| 2024-08-06 | 1,100 | 1,141 | 1,062 | 1,141 | 151,500 | 1,141 |
| 2024-08-05 | 1,146 | 1,154 | 953 | 980 | 328,000 | 980 |
| 2024-08-02 | 1,287 | 1,300 | 1,227 | 1,236 | 184,500 | 1,236 |
| 2024-08-01 | 1,387 | 1,387 | 1,336 | 1,346 | 59,200 | 1,346 |
| 2024-07-31 | 1,368 | 1,388 | 1,351 | 1,388 | 28,400 | 1,388 |
| 2024-07-30 | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 | 1,372 |
| 2024-07-29 | 1,378 | 1,397 | 1,366 | 1,395 | 46,200 | 1,395 |
| 2024-07-26 | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 | 1,363 |
| 2024-07-25 | 1,336 | 1,347 | 1,316 | 1,325 | 120,500 | 1,325 |
| 2024-07-24 | 1,384 | 1,395 | 1,352 | 1,359 | 45,300 | 1,359 |
| 2024-07-23 | 1,390 | 1,407 | 1,385 | 1,400 | 26,600 | 1,400 |
| 2024-07-22 | 1,400 | 1,406 | 1,380 | 1,382 | 42,600 | 1,382 |
| 2024-07-19 | 1,397 | 1,412 | 1,391 | 1,406 | 44,500 | 1,406 |
| 2024-07-18 | 1,385 | 1,402 | 1,375 | 1,393 | 61,200 | 1,393 |
| 2024-07-17 | 1,374 | 1,400 | 1,374 | 1,397 | 70,600 | 1,397 |
| 2024-07-16 | 1,387 | 1,388 | 1,364 | 1,371 | 62,800 | 1,371 |
| 2024-07-12 | 1,325 | 1,378 | 1,322 | 1,377 | 70,300 | 1,377 |
| 2024-07-11 | 1,350 | 1,359 | 1,331 | 1,345 | 45,900 | 1,345 |
| 2024-07-10 | 1,372 | 1,372 | 1,336 | 1,348 | 82,300 | 1,348 |
| 2024-07-09 | 1,350 | 1,374 | 1,350 | 1,361 | 98,800 | 1,361 |
| 2024-07-08 | 1,341 | 1,352 | 1,336 | 1,345 | 59,100 | 1,345 |
| 2024-07-05 | 1,350 | 1,358 | 1,338 | 1,341 | 55,600 | 1,341 |
| 2024-07-04 | 1,348 | 1,355 | 1,343 | 1,346 | 58,100 | 1,346 |
| 2024-07-03 | 1,316 | 1,346 | 1,316 | 1,346 | 118,600 | 1,346 |
| 2024-07-02 | 1,310 | 1,323 | 1,302 | 1,311 | 51,400 | 1,311 |
| 2024-07-01 | 1,302 | 1,311 | 1,296 | 1,306 | 78,900 | 1,306 |
| 2024-06-28 | 1,309 | 1,315 | 1,285 | 1,292 | 58,800 | 1,292 |
| 2024-06-27 | 1,288 | 1,312 | 1,288 | 1,307 | 114,300 | 1,307 |
| 2024-06-26 | 1,297 | 1,309 | 1,277 | 1,281 | 109,800 | 1,281 |
| 2024-06-25 | 1,250 | 1,295 | 1,247 | 1,281 | 105,000 | 1,281 |
| 2024-06-24 | 1,205 | 1,254 | 1,202 | 1,250 | 158,700 | 1,250 |
| 2024-06-21 | 1,205 | 1,229 | 1,198 | 1,201 | 124,700 | 1,201 |
| 2024-06-20 | 1,194 | 1,228 | 1,194 | 1,208 | 158,400 | 1,208 |
| 2024-06-19 | 1,192 | 1,225 | 1,188 | 1,196 | 272,100 | 1,196 |
| 2024-06-18 | 1,188 | 1,211 | 1,171 | 1,179 | 417,400 | 1,179 |
| 2024-06-17 | 1,234 | 1,260 | 1,167 | 1,187 | 999,200 | 1,187 |
| 2024-06-14 | 1,345 | 1,364 | 1,332 | 1,359 | 326,700 | 1,359 |
| 2024-06-13 | 1,377 | 1,387 | 1,360 | 1,363 | 87,400 | 1,363 |
| 2024-06-12 | 1,381 | 1,400 | 1,375 | 1,375 | 71,600 | 1,375 |
| 2024-06-11 | 1,402 | 1,404 | 1,387 | 1,392 | 66,000 | 1,392 |
| 2024-06-10 | 1,375 | 1,405 | 1,371 | 1,402 | 58,300 | 1,402 |
| 2024-06-07 | 1,360 | 1,373 | 1,355 | 1,369 | 40,300 | 1,369 |
| 2024-06-06 | 1,388 | 1,390 | 1,358 | 1,360 | 60,000 | 1,360 |
| 2024-06-05 | 1,398 | 1,409 | 1,380 | 1,388 | 78,000 | 1,388 |
| 2024-06-04 | 1,405 | 1,427 | 1,392 | 1,410 | 100,900 | 1,410 |
| 2024-06-03 | 1,412 | 1,420 | 1,401 | 1,405 | 41,800 | 1,405 |
| 2024-05-31 | 1,389 | 1,405 | 1,380 | 1,401 | 159,200 | 1,401 |
| 2024-05-30 | 1,359 | 1,393 | 1,357 | 1,386 | 227,900 | 1,386 |
| 2024-05-29 | 1,409 | 1,419 | 1,381 | 1,381 | 82,700 | 1,381 |
| 2024-05-28 | 1,413 | 1,434 | 1,413 | 1,414 | 69,000 | 1,414 |
| 2024-05-27 | 1,415 | 1,431 | 1,408 | 1,431 | 72,000 | 1,431 |
| 2024-05-24 | 1,409 | 1,430 | 1,406 | 1,406 | 67,000 | 1,406 |
| 2024-05-23 | 1,459 | 1,459 | 1,416 | 1,435 | 59,300 | 1,435 |
| 2024-05-22 | 1,470 | 1,481 | 1,446 | 1,451 | 44,700 | 1,451 |
| 2024-05-21 | 1,479 | 1,488 | 1,470 | 1,474 | 33,800 | 1,474 |
| 2024-05-20 | 1,465 | 1,503 | 1,464 | 1,486 | 96,300 | 1,486 |
| 2024-05-17 | 1,450 | 1,486 | 1,442 | 1,474 | 53,400 | 1,474 |
| 2024-05-16 | 1,480 | 1,482 | 1,445 | 1,457 | 61,900 | 1,457 |
| 2024-05-15 | 1,470 | 1,498 | 1,470 | 1,471 | 67,100 | 1,471 |
| 2024-05-14 | 1,470 | 1,484 | 1,452 | 1,461 | 65,300 | 1,461 |
| 2024-05-13 | 1,461 | 1,482 | 1,457 | 1,482 | 71,600 | 1,482 |
| 2024-05-10 | 1,453 | 1,476 | 1,451 | 1,468 | 71,600 | 1,468 |
| 2024-05-09 | 1,440 | 1,463 | 1,439 | 1,453 | 37,800 | 1,453 |
| 2024-05-08 | 1,448 | 1,463 | 1,437 | 1,457 | 78,200 | 1,457 |
| 2024-05-07 | 1,438 | 1,454 | 1,437 | 1,448 | 52,500 | 1,448 |
| 2024-05-02 | 1,420 | 1,434 | 1,411 | 1,433 | 57,800 | 1,433 |
| 2024-05-01 | 1,422 | 1,440 | 1,414 | 1,420 | 68,600 | 1,420 |
| 2024-04-30 | 1,436 | 1,459 | 1,428 | 1,445 | 101,100 | 1,445 |
| 2024-04-26 | 1,414 | 1,423 | 1,387 | 1,418 | 325,700 | 1,418 |
| 2024-04-25 | 1,488 | 1,496 | 1,441 | 1,447 | 858,100 | 1,447 |
| 2024-04-24 | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 | 1,502 |
| 2024-04-23 | 1,401 | 1,413 | 1,384 | 1,397 | 84,800 | 1,397 |
| 2024-04-22 | 1,372 | 1,390 | 1,365 | 1,384 | 96,900 | 1,384 |
| 2024-04-19 | 1,399 | 1,404 | 1,355 | 1,371 | 142,300 | 1,371 |
| 2024-04-18 | 1,390 | 1,420 | 1,388 | 1,406 | 62,400 | 1,406 |
| 2024-04-17 | 1,415 | 1,424 | 1,386 | 1,392 | 99,600 | 1,392 |
| 2024-04-16 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 | 1,408 |
| 2024-04-15 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 | 1,431 |
| 2024-04-12 | 1,456 | 1,468 | 1,443 | 1,447 | 65,500 | 1,447 |
| 2024-04-11 | 1,441 | 1,456 | 1,430 | 1,450 | 77,500 | 1,450 |
| 2024-04-10 | 1,450 | 1,480 | 1,450 | 1,454 | 77,200 | 1,454 |
| 2024-04-09 | 1,443 | 1,448 | 1,425 | 1,446 | 126,000 | 1,446 |
| 2024-04-08 | 1,427 | 1,427 | 1,408 | 1,413 | 219,700 | 1,413 |
| 2024-04-05 | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 | 1,426 |
| 2024-04-04 | 1,505 | 1,509 | 1,462 | 1,466 | 148,100 | 1,466 |
| 2024-04-03 | 1,503 | 1,525 | 1,494 | 1,500 | 106,900 | 1,500 |
| 2024-04-02 | 1,536 | 1,536 | 1,504 | 1,513 | 152,900 | 1,513 |
| 2024-04-01 | 1,577 | 1,579 | 1,545 | 1,545 | 107,900 | 1,545 |
| 2024-03-29 | 1,531 | 1,564 | 1,529 | 1,561 | 103,100 | 1,561 |
| 2024-03-28 | 1,543 | 1,575 | 1,522 | 1,531 | 145,300 | 1,531 |
| 2024-03-27 | 1,564 | 1,564 | 1,517 | 1,533 | 202,800 | 1,533 |
| 2024-03-26 | 1,438 | 1,594 | 1,438 | 1,574 | 473,100 | 1,574 |
| 2024-03-25 | 1,409 | 1,442 | 1,407 | 1,426 | 87,800 | 1,426 |
| 2024-03-22 | 1,421 | 1,424 | 1,395 | 1,417 | 119,700 | 1,417 |
| 2024-03-21 | 1,467 | 1,467 | 1,425 | 1,427 | 138,600 | 1,427 |
| 2024-03-19 | 1,430 | 1,468 | 1,413 | 1,437 | 195,800 | 1,437 |
| 2024-03-18 | 1,370 | 1,434 | 1,370 | 1,431 | 223,900 | 1,431 |
| 2024-03-15 | 1,350 | 1,365 | 1,336 | 1,358 | 125,900 | 1,358 |
| 2024-03-14 | 1,379 | 1,385 | 1,352 | 1,358 | 146,300 | 1,358 |
| 2024-03-13 | 1,405 | 1,445 | 1,376 | 1,382 | 195,100 | 1,382 |
| 2024-03-12 | 1,414 | 1,431 | 1,360 | 1,410 | 358,200 | 1,410 |
| 2024-03-11 | 1,510 | 1,537 | 1,391 | 1,399 | 796,100 | 1,399 |
| 2024-03-08 | 1,672 | 1,692 | 1,636 | 1,670 | 330,600 | 1,670 |
| 2024-03-07 | 1,679 | 1,697 | 1,656 | 1,672 | 205,500 | 1,672 |
| 2024-03-06 | 1,640 | 1,682 | 1,629 | 1,669 | 149,000 | 1,669 |
| 2024-03-05 | 1,624 | 1,655 | 1,576 | 1,640 | 227,600 | 1,640 |
| 2024-03-04 | 1,635 | 1,691 | 1,620 | 1,625 | 158,700 | 1,625 |
| 2024-03-01 | 1,657 | 1,663 | 1,628 | 1,635 | 71,000 | 1,635 |
| 2024-02-29 | 1,660 | 1,694 | 1,647 | 1,656 | 79,600 | 1,656 |
| 2024-02-28 | 1,662 | 1,687 | 1,642 | 1,651 | 111,300 | 1,651 |
| 2024-02-27 | 1,658 | 1,678 | 1,648 | 1,671 | 124,000 | 1,671 |
| 2024-02-26 | 1,642 | 1,667 | 1,622 | 1,647 | 88,300 | 1,647 |
| 2024-02-22 | 1,633 | 1,658 | 1,619 | 1,639 | 93,600 | 1,639 |
| 2024-02-21 | 1,627 | 1,649 | 1,609 | 1,628 | 102,700 | 1,628 |
| 2024-02-20 | 1,662 | 1,682 | 1,632 | 1,637 | 173,400 | 1,637 |
| 2024-02-19 | 1,523 | 1,667 | 1,513 | 1,658 | 408,700 | 1,658 |
| 2024-02-16 | 1,450 | 1,526 | 1,450 | 1,513 | 175,500 | 1,513 |
| 2024-02-15 | 1,462 | 1,470 | 1,428 | 1,429 | 70,000 | 1,429 |
| 2024-02-14 | 1,436 | 1,467 | 1,422 | 1,454 | 81,900 | 1,454 |
| 2024-02-13 | 1,455 | 1,473 | 1,436 | 1,450 | 68,100 | 1,450 |
| 2024-02-09 | 1,420 | 1,463 | 1,420 | 1,449 | 61,600 | 1,449 |
| 2024-02-08 | 1,434 | 1,444 | 1,409 | 1,426 | 68,000 | 1,426 |
| 2024-02-07 | 1,442 | 1,442 | 1,412 | 1,431 | 91,600 | 1,431 |
| 2024-02-06 | 1,460 | 1,468 | 1,437 | 1,457 | 72,900 | 1,457 |
| 2024-02-05 | 1,489 | 1,501 | 1,461 | 1,474 | 95,200 | 1,474 |
| 2024-02-02 | 1,464 | 1,498 | 1,464 | 1,486 | 63,000 | 1,486 |
| 2024-02-01 | 1,501 | 1,520 | 1,463 | 1,463 | 157,500 | 1,463 |
| 2024-01-31 | 1,528 | 1,528 | 1,507 | 1,516 | 48,500 | 1,516 |
| 2024-01-30 | 1,518 | 1,538 | 1,495 | 1,535 | 200,700 | 1,535 |
| 2024-01-29 | 1,526 | 1,527 | 1,499 | 1,505 | 103,900 | 1,505 |
| 2024-01-26 | 1,535 | 1,546 | 1,518 | 1,519 | 89,500 | 1,519 |
| 2024-01-25 | 1,508 | 1,547 | 1,499 | 1,533 | 98,000 | 1,533 |
| 2024-01-24 | 1,516 | 1,538 | 1,489 | 1,503 | 95,000 | 1,503 |
| 2024-01-23 | 1,498 | 1,515 | 1,487 | 1,512 | 112,600 | 1,512 |
| 2024-01-22 | 1,461 | 1,504 | 1,452 | 1,500 | 108,300 | 1,500 |
| 2024-01-19 | 1,470 | 1,472 | 1,440 | 1,457 | 111,900 | 1,457 |
| 2024-01-18 | 1,475 | 1,499 | 1,465 | 1,484 | 110,700 | 1,484 |
| 2024-01-17 | 1,477 | 1,504 | 1,462 | 1,481 | 198,600 | 1,481 |
| 2024-01-16 | 1,447 | 1,498 | 1,444 | 1,472 | 203,600 | 1,472 |
| 2024-01-15 | 1,395 | 1,442 | 1,394 | 1,439 | 110,500 | 1,439 |
| 2024-01-12 | 1,417 | 1,434 | 1,393 | 1,417 | 125,000 | 1,417 |
| 2024-01-11 | 1,460 | 1,460 | 1,415 | 1,415 | 195,600 | 1,415 |
| 2024-01-10 | 1,430 | 1,445 | 1,420 | 1,430 | 127,400 | 1,430 |
| 2024-01-09 | 1,434 | 1,456 | 1,416 | 1,435 | 173,800 | 1,435 |
| 2024-01-05 | 1,432 | 1,439 | 1,408 | 1,411 | 111,500 | 1,411 |
| 2024-01-04 | 1,458 | 1,474 | 1,416 | 1,432 | 255,600 | 1,432 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株