3854 (株)アイル 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 | 2,749 | 2,774 | 2,719 | 2,740 | 41,300 | 2,740 |
| 2024-12-27 | 2,726 | 2,778 | 2,719 | 2,749 | 35,000 | 2,749 |
| 2024-12-26 | 2,657 | 2,713 | 2,657 | 2,698 | 50,500 | 2,698 |
| 2024-12-25 | 2,708 | 2,714 | 2,644 | 2,679 | 56,700 | 2,679 |
| 2024-12-24 | 2,777 | 2,777 | 2,692 | 2,702 | 34,500 | 2,702 |
| 2024-12-23 | 2,721 | 2,764 | 2,706 | 2,740 | 53,200 | 2,740 |
| 2024-12-20 | 2,769 | 2,791 | 2,711 | 2,711 | 61,800 | 2,711 |
| 2024-12-19 | 2,694 | 2,792 | 2,691 | 2,768 | 42,900 | 2,768 |
| 2024-12-18 | 2,712 | 2,749 | 2,694 | 2,713 | 41,800 | 2,713 |
| 2024-12-17 | 2,601 | 2,727 | 2,589 | 2,717 | 71,700 | 2,717 |
| 2024-12-16 | 2,725 | 2,725 | 2,591 | 2,603 | 114,000 | 2,603 |
| 2024-12-13 | 2,696 | 2,745 | 2,669 | 2,707 | 83,900 | 2,707 |
| 2024-12-12 | 2,809 | 2,877 | 2,796 | 2,796 | 44,000 | 2,796 |
| 2024-12-11 | 2,881 | 2,881 | 2,771 | 2,789 | 78,000 | 2,789 |
| 2024-12-10 | 3,005 | 3,005 | 2,889 | 2,889 | 37,700 | 2,889 |
| 2024-12-09 | 2,956 | 3,055 | 2,930 | 3,000 | 72,500 | 3,000 |
| 2024-12-06 | 3,205 | 3,235 | 3,130 | 3,145 | 26,000 | 3,145 |
| 2024-12-05 | 3,185 | 3,235 | 3,185 | 3,220 | 20,900 | 3,220 |
| 2024-12-04 | 3,275 | 3,285 | 3,205 | 3,225 | 27,600 | 3,225 |
| 2024-12-03 | 3,285 | 3,320 | 3,260 | 3,260 | 49,200 | 3,260 |
| 2024-12-02 | 3,285 | 3,290 | 3,250 | 3,270 | 21,900 | 3,270 |
| 2024-11-29 | 3,275 | 3,295 | 3,260 | 3,265 | 24,600 | 3,265 |
| 2024-11-28 | 3,260 | 3,285 | 3,235 | 3,265 | 25,100 | 3,265 |
| 2024-11-27 | 3,275 | 3,275 | 3,205 | 3,215 | 36,400 | 3,215 |
| 2024-11-26 | 3,220 | 3,290 | 3,210 | 3,285 | 29,800 | 3,285 |
| 2024-11-25 | 3,220 | 3,260 | 3,205 | 3,220 | 52,600 | 3,220 |
| 2024-11-22 | 3,200 | 3,230 | 3,180 | 3,180 | 30,900 | 3,180 |
| 2024-11-21 | 3,130 | 3,220 | 3,130 | 3,180 | 46,700 | 3,180 |
| 2024-11-20 | 3,125 | 3,165 | 3,100 | 3,115 | 19,900 | 3,115 |
| 2024-11-19 | 3,060 | 3,140 | 3,045 | 3,120 | 19,900 | 3,120 |
| 2024-11-18 | 3,005 | 3,040 | 3,000 | 3,030 | 13,300 | 3,030 |
| 2024-11-15 | 3,080 | 3,095 | 2,998 | 3,040 | 23,400 | 3,040 |
| 2024-11-14 | 3,000 | 3,045 | 2,982 | 3,020 | 25,400 | 3,020 |
| 2024-11-13 | 3,070 | 3,085 | 3,015 | 3,015 | 12,200 | 3,015 |
| 2024-11-12 | 3,140 | 3,150 | 3,070 | 3,075 | 16,000 | 3,075 |
| 2024-11-11 | 3,125 | 3,150 | 3,100 | 3,135 | 20,700 | 3,135 |
| 2024-11-08 | 3,125 | 3,170 | 3,125 | 3,130 | 15,900 | 3,130 |
| 2024-11-07 | 3,105 | 3,140 | 3,075 | 3,125 | 19,800 | 3,125 |
| 2024-11-06 | 3,055 | 3,130 | 3,055 | 3,090 | 28,500 | 3,090 |
| 2024-11-05 | 3,055 | 3,110 | 3,055 | 3,080 | 8,000 | 3,080 |
| 2024-11-01 | 3,100 | 3,135 | 3,055 | 3,055 | 19,800 | 3,055 |
| 2024-10-31 | 3,150 | 3,170 | 3,110 | 3,150 | 31,600 | 3,150 |
| 2024-10-30 | 3,205 | 3,215 | 3,180 | 3,185 | 48,000 | 3,185 |
| 2024-10-29 | 3,175 | 3,200 | 3,150 | 3,200 | 21,100 | 3,200 |
| 2024-10-28 | 3,105 | 3,180 | 3,105 | 3,175 | 28,100 | 3,175 |
| 2024-10-25 | 3,155 | 3,175 | 3,115 | 3,140 | 23,000 | 3,140 |
| 2024-10-24 | 3,090 | 3,160 | 3,080 | 3,130 | 30,000 | 3,130 |
| 2024-10-23 | 3,100 | 3,120 | 3,070 | 3,090 | 20,900 | 3,090 |
| 2024-10-22 | 3,225 | 3,235 | 3,080 | 3,150 | 94,200 | 3,150 |
| 2024-10-21 | 3,205 | 3,250 | 3,175 | 3,215 | 41,000 | 3,215 |
| 2024-10-18 | 3,280 | 3,280 | 3,165 | 3,195 | 53,200 | 3,195 |
| 2024-10-17 | 3,285 | 3,320 | 3,235 | 3,280 | 64,900 | 3,280 |
| 2024-10-16 | 3,230 | 3,295 | 3,225 | 3,260 | 28,900 | 3,260 |
| 2024-10-15 | 3,285 | 3,285 | 3,215 | 3,270 | 53,500 | 3,270 |
| 2024-10-11 | 3,225 | 3,255 | 3,155 | 3,215 | 35,800 | 3,215 |
| 2024-10-10 | 3,275 | 3,285 | 3,185 | 3,200 | 42,600 | 3,200 |
| 2024-10-09 | 3,250 | 3,300 | 3,250 | 3,275 | 43,300 | 3,275 |
| 2024-10-08 | 3,215 | 3,235 | 3,175 | 3,210 | 45,600 | 3,210 |
| 2024-10-07 | 3,155 | 3,240 | 3,140 | 3,220 | 96,700 | 3,220 |
| 2024-10-04 | 3,030 | 3,120 | 3,030 | 3,050 | 58,600 | 3,050 |
| 2024-10-03 | 2,965 | 3,045 | 2,965 | 3,025 | 34,700 | 3,025 |
| 2024-10-02 | 2,943 | 2,958 | 2,919 | 2,942 | 33,700 | 2,942 |
| 2024-10-01 | 2,962 | 2,962 | 2,900 | 2,949 | 35,400 | 2,949 |
| 2024-09-30 | 2,982 | 3,010 | 2,958 | 2,972 | 65,500 | 2,972 |
| 2024-09-27 | 3,025 | 3,070 | 2,966 | 3,030 | 65,300 | 3,030 |
| 2024-09-26 | 3,060 | 3,095 | 3,000 | 3,040 | 127,500 | 3,040 |
| 2024-09-25 | 2,994 | 3,090 | 2,986 | 3,040 | 118,800 | 3,040 |
| 2024-09-24 | 2,925 | 2,992 | 2,889 | 2,985 | 55,500 | 2,985 |
| 2024-09-20 | 2,930 | 2,931 | 2,875 | 2,884 | 53,400 | 2,884 |
| 2024-09-19 | 2,936 | 2,946 | 2,901 | 2,921 | 33,400 | 2,921 |
| 2024-09-18 | 2,799 | 2,905 | 2,799 | 2,905 | 62,700 | 2,905 |
| 2024-09-17 | 2,756 | 2,786 | 2,700 | 2,778 | 30,200 | 2,778 |
| 2024-09-13 | 2,781 | 2,788 | 2,742 | 2,756 | 33,900 | 2,756 |
| 2024-09-12 | 2,703 | 2,790 | 2,681 | 2,789 | 60,200 | 2,789 |
| 2024-09-11 | 2,751 | 2,764 | 2,628 | 2,653 | 125,500 | 2,653 |
| 2024-09-10 | 2,967 | 2,975 | 2,793 | 2,795 | 114,100 | 2,795 |
| 2024-09-09 | 2,698 | 2,975 | 2,695 | 2,950 | 162,900 | 2,950 |
| 2024-09-06 | 2,987 | 2,987 | 2,823 | 2,848 | 114,100 | 2,848 |
| 2024-09-05 | 2,917 | 3,020 | 2,914 | 3,020 | 81,200 | 3,020 |
| 2024-09-04 | 2,900 | 2,936 | 2,896 | 2,929 | 77,700 | 2,929 |
| 2024-09-03 | 2,930 | 2,993 | 2,912 | 2,980 | 61,600 | 2,980 |
| 2024-09-02 | 2,954 | 2,955 | 2,862 | 2,930 | 73,300 | 2,930 |
| 2024-08-30 | 2,939 | 2,954 | 2,930 | 2,932 | 22,900 | 2,932 |
| 2024-08-29 | 2,930 | 2,961 | 2,920 | 2,938 | 31,100 | 2,938 |
| 2024-08-28 | 2,976 | 2,983 | 2,890 | 2,933 | 74,300 | 2,933 |
| 2024-08-27 | 2,941 | 2,973 | 2,912 | 2,972 | 34,200 | 2,972 |
| 2024-08-26 | 2,899 | 2,940 | 2,892 | 2,934 | 75,400 | 2,934 |
| 2024-08-23 | 2,884 | 2,921 | 2,875 | 2,900 | 41,700 | 2,900 |
| 2024-08-22 | 2,903 | 2,909 | 2,855 | 2,884 | 41,200 | 2,884 |
| 2024-08-21 | 2,842 | 2,905 | 2,842 | 2,890 | 69,900 | 2,890 |
| 2024-08-20 | 2,746 | 2,838 | 2,746 | 2,838 | 78,500 | 2,838 |
| 2024-08-19 | 2,706 | 2,778 | 2,706 | 2,712 | 62,000 | 2,712 |
| 2024-08-16 | 2,690 | 2,730 | 2,678 | 2,707 | 82,100 | 2,707 |
| 2024-08-15 | 2,610 | 2,678 | 2,600 | 2,663 | 51,700 | 2,663 |
| 2024-08-14 | 2,726 | 2,726 | 2,596 | 2,643 | 104,400 | 2,643 |
| 2024-08-13 | 2,678 | 2,734 | 2,657 | 2,724 | 78,200 | 2,724 |
| 2024-08-09 | 2,622 | 2,630 | 2,544 | 2,628 | 96,300 | 2,628 |
| 2024-08-08 | 2,480 | 2,622 | 2,480 | 2,572 | 45,100 | 2,572 |
| 2024-08-07 | 2,509 | 2,580 | 2,435 | 2,509 | 85,300 | 2,509 |
| 2024-08-06 | 2,520 | 2,588 | 2,483 | 2,577 | 136,900 | 2,577 |
| 2024-08-05 | 2,400 | 2,485 | 2,304 | 2,345 | 200,400 | 2,345 |
| 2024-08-02 | 2,515 | 2,599 | 2,503 | 2,503 | 88,400 | 2,503 |
| 2024-08-01 | 2,700 | 2,700 | 2,564 | 2,615 | 58,200 | 2,615 |
| 2024-07-31 | 2,652 | 2,703 | 2,611 | 2,703 | 41,800 | 2,703 |
| 2024-07-30 | 2,703 | 2,704 | 2,623 | 2,652 | 82,900 | 2,652 |
| 2024-07-29 | 2,634 | 2,718 | 2,613 | 2,713 | 51,200 | 2,713 |
| 2024-07-26 | 2,595 | 2,635 | 2,584 | 2,584 | 34,100 | 2,584 |
| 2024-07-25 | 2,604 | 2,664 | 2,511 | 2,596 | 62,000 | 2,596 |
| 2024-07-24 | 2,669 | 2,673 | 2,626 | 2,637 | 41,400 | 2,637 |
| 2024-07-23 | 2,650 | 2,667 | 2,618 | 2,664 | 48,700 | 2,664 |
| 2024-07-22 | 2,736 | 2,764 | 2,646 | 2,646 | 106,600 | 2,646 |
| 2024-07-19 | 2,655 | 2,765 | 2,655 | 2,744 | 113,500 | 2,744 |
| 2024-07-18 | 2,670 | 2,738 | 2,655 | 2,655 | 74,000 | 2,655 |
| 2024-07-17 | 2,720 | 2,743 | 2,690 | 2,720 | 106,400 | 2,720 |
| 2024-07-16 | 2,663 | 2,676 | 2,586 | 2,660 | 180,000 | 2,660 |
| 2024-07-12 | 2,536 | 2,660 | 2,528 | 2,630 | 148,800 | 2,630 |
| 2024-07-11 | 2,440 | 2,560 | 2,432 | 2,536 | 154,500 | 2,536 |
| 2024-07-10 | 2,401 | 2,409 | 2,352 | 2,398 | 90,100 | 2,398 |
| 2024-07-09 | 2,408 | 2,438 | 2,391 | 2,415 | 55,900 | 2,415 |
| 2024-07-08 | 2,388 | 2,429 | 2,388 | 2,408 | 42,700 | 2,408 |
| 2024-07-05 | 2,351 | 2,399 | 2,351 | 2,394 | 52,000 | 2,394 |
| 2024-07-04 | 2,388 | 2,388 | 2,345 | 2,349 | 113,700 | 2,349 |
| 2024-07-03 | 2,409 | 2,412 | 2,382 | 2,409 | 70,700 | 2,409 |
| 2024-07-02 | 2,371 | 2,396 | 2,346 | 2,396 | 73,300 | 2,396 |
| 2024-07-01 | 2,460 | 2,466 | 2,381 | 2,388 | 80,600 | 2,388 |
| 2024-06-28 | 2,535 | 2,535 | 2,461 | 2,474 | 84,300 | 2,474 |
| 2024-06-27 | 2,491 | 2,554 | 2,490 | 2,525 | 122,000 | 2,525 |
| 2024-06-26 | 2,462 | 2,462 | 2,410 | 2,456 | 62,500 | 2,456 |
| 2024-06-25 | 2,382 | 2,441 | 2,362 | 2,441 | 117,100 | 2,441 |
| 2024-06-24 | 2,340 | 2,362 | 2,278 | 2,335 | 109,700 | 2,335 |
| 2024-06-21 | 2,410 | 2,424 | 2,304 | 2,308 | 155,700 | 2,308 |
| 2024-06-20 | 2,441 | 2,484 | 2,414 | 2,422 | 66,700 | 2,422 |
| 2024-06-19 | 2,515 | 2,519 | 2,429 | 2,437 | 91,500 | 2,437 |
| 2024-06-18 | 2,443 | 2,532 | 2,443 | 2,512 | 65,100 | 2,512 |
| 2024-06-17 | 2,427 | 2,505 | 2,427 | 2,441 | 103,100 | 2,441 |
| 2024-06-14 | 2,335 | 2,471 | 2,335 | 2,453 | 176,900 | 2,453 |
| 2024-06-13 | 2,362 | 2,391 | 2,328 | 2,332 | 70,500 | 2,332 |
| 2024-06-12 | 2,413 | 2,463 | 2,355 | 2,360 | 128,700 | 2,360 |
| 2024-06-11 | 2,332 | 2,396 | 2,311 | 2,383 | 205,000 | 2,383 |
| 2024-06-10 | 2,326 | 2,409 | 2,294 | 2,319 | 358,700 | 2,319 |
| 2024-06-07 | 2,521 | 2,550 | 2,518 | 2,530 | 97,100 | 2,530 |
| 2024-06-06 | 2,560 | 2,560 | 2,503 | 2,520 | 68,200 | 2,520 |
| 2024-06-05 | 2,621 | 2,624 | 2,550 | 2,550 | 90,000 | 2,550 |
| 2024-06-04 | 2,616 | 2,680 | 2,616 | 2,646 | 84,400 | 2,646 |
| 2024-06-03 | 2,630 | 2,647 | 2,589 | 2,609 | 65,000 | 2,609 |
| 2024-05-31 | 2,578 | 2,640 | 2,566 | 2,630 | 55,600 | 2,630 |
| 2024-05-30 | 2,542 | 2,594 | 2,540 | 2,574 | 64,200 | 2,574 |
| 2024-05-29 | 2,620 | 2,638 | 2,574 | 2,581 | 61,500 | 2,581 |
| 2024-05-28 | 2,644 | 2,676 | 2,622 | 2,626 | 32,500 | 2,626 |
| 2024-05-27 | 2,639 | 2,673 | 2,631 | 2,673 | 40,600 | 2,673 |
| 2024-05-24 | 2,670 | 2,689 | 2,639 | 2,651 | 63,500 | 2,651 |
| 2024-05-23 | 2,723 | 2,726 | 2,691 | 2,705 | 40,600 | 2,705 |
| 2024-05-22 | 2,739 | 2,757 | 2,715 | 2,725 | 39,600 | 2,725 |
| 2024-05-21 | 2,776 | 2,794 | 2,746 | 2,752 | 39,400 | 2,752 |
| 2024-05-20 | 2,770 | 2,830 | 2,758 | 2,788 | 83,200 | 2,788 |
| 2024-05-17 | 2,778 | 2,805 | 2,738 | 2,759 | 52,600 | 2,759 |
| 2024-05-16 | 2,782 | 2,789 | 2,738 | 2,788 | 56,600 | 2,788 |
| 2024-05-15 | 2,873 | 2,885 | 2,777 | 2,777 | 55,500 | 2,777 |
| 2024-05-14 | 2,897 | 2,924 | 2,811 | 2,868 | 90,900 | 2,868 |
| 2024-05-13 | 2,826 | 2,899 | 2,780 | 2,891 | 84,300 | 2,891 |
| 2024-05-10 | 2,774 | 2,800 | 2,750 | 2,776 | 46,200 | 2,776 |
| 2024-05-09 | 2,702 | 2,783 | 2,702 | 2,774 | 66,300 | 2,774 |
| 2024-05-08 | 2,691 | 2,748 | 2,689 | 2,702 | 43,000 | 2,702 |
| 2024-05-07 | 2,697 | 2,712 | 2,670 | 2,693 | 53,700 | 2,693 |
| 2024-05-02 | 2,664 | 2,700 | 2,662 | 2,676 | 34,400 | 2,676 |
| 2024-05-01 | 2,683 | 2,702 | 2,660 | 2,687 | 47,100 | 2,687 |
| 2024-04-30 | 2,731 | 2,741 | 2,657 | 2,709 | 61,300 | 2,709 |
| 2024-04-26 | 2,721 | 2,750 | 2,677 | 2,681 | 307,300 | 2,681 |
| 2024-04-25 | 2,749 | 2,793 | 2,735 | 2,735 | 63,200 | 2,735 |
| 2024-04-24 | 2,762 | 2,818 | 2,742 | 2,778 | 68,300 | 2,778 |
| 2024-04-23 | 2,810 | 2,815 | 2,734 | 2,747 | 57,900 | 2,747 |
| 2024-04-22 | 2,709 | 2,762 | 2,686 | 2,762 | 86,200 | 2,762 |
| 2024-04-19 | 2,731 | 2,750 | 2,670 | 2,709 | 88,500 | 2,709 |
| 2024-04-18 | 2,715 | 2,759 | 2,715 | 2,732 | 62,200 | 2,732 |
| 2024-04-17 | 2,761 | 2,800 | 2,701 | 2,701 | 81,800 | 2,701 |
| 2024-04-16 | 2,716 | 2,800 | 2,703 | 2,732 | 118,300 | 2,732 |
| 2024-04-15 | 2,790 | 2,815 | 2,753 | 2,755 | 82,600 | 2,755 |
| 2024-04-12 | 2,794 | 2,877 | 2,763 | 2,849 | 91,500 | 2,849 |
| 2024-04-11 | 2,760 | 2,788 | 2,686 | 2,757 | 137,300 | 2,757 |
| 2024-04-10 | 2,817 | 2,852 | 2,803 | 2,828 | 95,900 | 2,828 |
| 2024-04-09 | 2,820 | 2,846 | 2,792 | 2,820 | 91,700 | 2,820 |
| 2024-04-08 | 2,824 | 2,824 | 2,769 | 2,791 | 123,400 | 2,791 |
| 2024-04-05 | 2,817 | 2,865 | 2,792 | 2,814 | 82,700 | 2,814 |
| 2024-04-04 | 2,933 | 2,942 | 2,851 | 2,862 | 130,200 | 2,862 |
| 2024-04-03 | 2,808 | 2,913 | 2,764 | 2,895 | 128,300 | 2,895 |
| 2024-04-02 | 2,983 | 2,983 | 2,880 | 2,905 | 104,600 | 2,905 |
| 2024-04-01 | 3,040 | 3,050 | 2,981 | 2,990 | 80,000 | 2,990 |
| 2024-03-29 | 3,010 | 3,035 | 2,972 | 3,005 | 64,200 | 3,005 |
| 2024-03-28 | 2,996 | 3,045 | 2,988 | 3,010 | 75,700 | 3,010 |
| 2024-03-27 | 3,030 | 3,040 | 2,998 | 2,998 | 61,500 | 2,998 |
| 2024-03-26 | 3,035 | 3,075 | 3,010 | 3,015 | 50,500 | 3,015 |
| 2024-03-25 | 3,110 | 3,120 | 3,010 | 3,020 | 146,000 | 3,020 |
| 2024-03-22 | 3,055 | 3,055 | 2,982 | 2,992 | 143,800 | 2,992 |
| 2024-03-21 | 3,120 | 3,130 | 3,050 | 3,060 | 115,100 | 3,060 |
| 2024-03-19 | 3,240 | 3,240 | 3,075 | 3,140 | 170,600 | 3,140 |
| 2024-03-18 | 3,225 | 3,260 | 3,200 | 3,255 | 92,800 | 3,255 |
| 2024-03-15 | 3,220 | 3,230 | 3,140 | 3,210 | 142,600 | 3,210 |
| 2024-03-14 | 3,030 | 3,180 | 3,005 | 3,150 | 93,900 | 3,150 |
| 2024-03-13 | 3,145 | 3,145 | 3,015 | 3,015 | 72,400 | 3,015 |
| 2024-03-12 | 3,110 | 3,145 | 2,993 | 3,125 | 108,100 | 3,125 |
| 2024-03-11 | 3,185 | 3,245 | 3,075 | 3,110 | 145,000 | 3,110 |
| 2024-03-08 | 3,480 | 3,500 | 3,185 | 3,185 | 483,100 | 3,185 |
| 2024-03-07 | 3,910 | 3,910 | 3,640 | 3,690 | 157,700 | 3,690 |
| 2024-03-06 | 3,870 | 3,930 | 3,845 | 3,910 | 85,900 | 3,910 |
| 2024-03-05 | 3,890 | 3,910 | 3,840 | 3,870 | 44,100 | 3,870 |
| 2024-03-04 | 3,925 | 3,935 | 3,860 | 3,895 | 46,500 | 3,895 |
| 2024-03-01 | 3,890 | 3,925 | 3,860 | 3,910 | 71,200 | 3,910 |
| 2024-02-29 | 3,780 | 3,885 | 3,725 | 3,860 | 92,200 | 3,860 |
| 2024-02-28 | 3,715 | 3,820 | 3,675 | 3,755 | 89,300 | 3,755 |
| 2024-02-27 | 3,645 | 3,730 | 3,610 | 3,700 | 55,600 | 3,700 |
| 2024-02-26 | 3,630 | 3,760 | 3,590 | 3,640 | 76,300 | 3,640 |
| 2024-02-22 | 3,680 | 3,680 | 3,555 | 3,625 | 42,800 | 3,625 |
| 2024-02-21 | 3,640 | 3,640 | 3,515 | 3,570 | 75,300 | 3,570 |
| 2024-02-20 | 3,650 | 3,710 | 3,620 | 3,690 | 85,900 | 3,690 |
| 2024-02-19 | 3,445 | 3,550 | 3,405 | 3,535 | 72,400 | 3,535 |
| 2024-02-16 | 3,320 | 3,410 | 3,305 | 3,395 | 45,400 | 3,395 |
| 2024-02-15 | 3,310 | 3,350 | 3,265 | 3,275 | 59,400 | 3,275 |
| 2024-02-14 | 3,235 | 3,295 | 3,220 | 3,295 | 28,000 | 3,295 |
| 2024-02-13 | 3,210 | 3,280 | 3,195 | 3,255 | 42,500 | 3,255 |
| 2024-02-09 | 3,205 | 3,275 | 3,150 | 3,170 | 47,800 | 3,170 |
| 2024-02-08 | 3,240 | 3,260 | 3,185 | 3,230 | 33,000 | 3,230 |
| 2024-02-07 | 3,260 | 3,270 | 3,230 | 3,230 | 29,300 | 3,230 |
| 2024-02-06 | 3,295 | 3,295 | 3,230 | 3,270 | 26,200 | 3,270 |
| 2024-02-05 | 3,300 | 3,300 | 3,220 | 3,280 | 39,200 | 3,280 |
| 2024-02-02 | 3,280 | 3,325 | 3,255 | 3,300 | 53,200 | 3,300 |
| 2024-02-01 | 3,280 | 3,310 | 3,260 | 3,275 | 33,200 | 3,275 |
| 2024-01-31 | 3,245 | 3,300 | 3,205 | 3,300 | 37,900 | 3,300 |
| 2024-01-30 | 3,235 | 3,270 | 3,215 | 3,245 | 32,800 | 3,245 |
| 2024-01-29 | 3,245 | 3,265 | 3,195 | 3,235 | 41,800 | 3,235 |
| 2024-01-26 | 3,170 | 3,245 | 3,155 | 3,185 | 48,100 | 3,185 |
| 2024-01-25 | 3,210 | 3,235 | 3,180 | 3,190 | 29,000 | 3,190 |
| 2024-01-24 | 3,260 | 3,285 | 3,170 | 3,200 | 53,100 | 3,200 |
| 2024-01-23 | 3,290 | 3,290 | 3,235 | 3,260 | 42,900 | 3,260 |
| 2024-01-22 | 3,270 | 3,295 | 3,240 | 3,290 | 34,600 | 3,290 |
| 2024-01-19 | 3,120 | 3,260 | 3,120 | 3,245 | 68,800 | 3,245 |
| 2024-01-18 | 3,135 | 3,155 | 3,105 | 3,135 | 39,100 | 3,135 |
| 2024-01-17 | 3,200 | 3,250 | 3,135 | 3,135 | 60,100 | 3,135 |
| 2024-01-16 | 3,260 | 3,310 | 3,185 | 3,185 | 43,000 | 3,185 |
| 2024-01-15 | 3,200 | 3,280 | 3,155 | 3,260 | 40,300 | 3,260 |
| 2024-01-12 | 3,335 | 3,350 | 3,160 | 3,200 | 67,200 | 3,200 |
| 2024-01-11 | 3,240 | 3,340 | 3,195 | 3,320 | 95,400 | 3,320 |
| 2024-01-10 | 3,200 | 3,235 | 3,150 | 3,225 | 57,600 | 3,225 |
| 2024-01-09 | 3,135 | 3,200 | 3,120 | 3,150 | 73,700 | 3,150 |
| 2024-01-05 | 3,220 | 3,220 | 3,070 | 3,070 | 103,900 | 3,070 |
| 2024-01-04 | 3,140 | 3,225 | 3,110 | 3,210 | 42,300 | 3,210 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株