3856 Abalance(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 715 | 722 | 680 | 687 | 225,900 | 687 |
| 2024-12-25 | 656 | 715 | 656 | 715 | 292,600 | 715 |
| 2024-12-24 | 656 | 689 | 653 | 658 | 322,100 | 658 |
| 2024-12-23 | 664 | 687 | 658 | 660 | 206,900 | 660 |
| 2024-12-20 | 680 | 699 | 666 | 666 | 150,900 | 666 |
| 2024-12-19 | 677 | 690 | 643 | 680 | 316,000 | 680 |
| 2024-12-18 | 697 | 703 | 679 | 679 | 118,400 | 679 |
| 2024-12-17 | 685 | 705 | 684 | 698 | 143,600 | 698 |
| 2024-12-16 | 688 | 690 | 675 | 681 | 147,100 | 681 |
| 2024-12-13 | 733 | 733 | 695 | 696 | 203,300 | 696 |
| 2024-12-12 | 742 | 749 | 725 | 726 | 112,400 | 726 |
| 2024-12-11 | 751 | 762 | 740 | 740 | 113,900 | 740 |
| 2024-12-10 | 770 | 778 | 752 | 752 | 88,500 | 752 |
| 2024-12-09 | 743 | 768 | 737 | 762 | 144,500 | 762 |
| 2024-12-06 | 753 | 760 | 747 | 748 | 89,400 | 748 |
| 2024-12-05 | 762 | 779 | 753 | 762 | 146,100 | 762 |
| 2024-12-04 | 783 | 791 | 777 | 777 | 95,600 | 777 |
| 2024-12-03 | 800 | 803 | 786 | 786 | 151,000 | 786 |
| 2024-12-02 | 815 | 817 | 795 | 795 | 197,600 | 795 |
| 2024-11-29 | 850 | 882 | 815 | 825 | 476,200 | 825 |
| 2024-11-28 | 895 | 904 | 838 | 859 | 1,229,200 | 859 |
| 2024-11-27 | 858 | 963 | 836 | 963 | 1,834,500 | 963 |
| 2024-11-26 | 880 | 930 | 791 | 813 | 1,388,300 | 813 |
| 2024-11-25 | 795 | 808 | 791 | 791 | 95,900 | 791 |
| 2024-11-22 | 808 | 823 | 787 | 788 | 120,100 | 788 |
| 2024-11-21 | 817 | 845 | 797 | 803 | 114,700 | 803 |
| 2024-11-20 | 840 | 860 | 822 | 826 | 108,200 | 826 |
| 2024-11-19 | 825 | 841 | 813 | 833 | 164,500 | 833 |
| 2024-11-18 | 771 | 824 | 745 | 821 | 261,900 | 821 |
| 2024-11-15 | 764 | 807 | 764 | 778 | 745,600 | 778 |
| 2024-11-14 | 910 | 935 | 903 | 918 | 178,600 | 918 |
| 2024-11-13 | 910 | 925 | 905 | 915 | 104,700 | 915 |
| 2024-11-12 | 918 | 934 | 912 | 918 | 90,700 | 918 |
| 2024-11-11 | 930 | 937 | 902 | 914 | 71,500 | 914 |
| 2024-11-08 | 921 | 940 | 916 | 935 | 52,700 | 935 |
| 2024-11-07 | 947 | 950 | 910 | 926 | 86,500 | 926 |
| 2024-11-06 | 933 | 947 | 925 | 939 | 55,400 | 939 |
| 2024-11-05 | 899 | 934 | 897 | 929 | 74,200 | 929 |
| 2024-11-01 | 897 | 919 | 897 | 899 | 59,000 | 899 |
| 2024-10-31 | 910 | 918 | 890 | 910 | 92,400 | 910 |
| 2024-10-30 | 908 | 934 | 900 | 921 | 89,500 | 921 |
| 2024-10-29 | 902 | 912 | 896 | 906 | 81,100 | 906 |
| 2024-10-28 | 864 | 911 | 861 | 900 | 103,400 | 900 |
| 2024-10-25 | 900 | 906 | 866 | 879 | 165,800 | 879 |
| 2024-10-24 | 898 | 919 | 894 | 902 | 79,800 | 902 |
| 2024-10-23 | 913 | 915 | 900 | 900 | 134,700 | 900 |
| 2024-10-22 | 955 | 959 | 920 | 921 | 140,700 | 921 |
| 2024-10-21 | 955 | 984 | 950 | 962 | 86,100 | 962 |
| 2024-10-18 | 956 | 981 | 936 | 962 | 583,700 | 962 |
| 2024-10-17 | 980 | 986 | 956 | 956 | 170,400 | 956 |
| 2024-10-16 | 1,015 | 1,024 | 975 | 976 | 223,000 | 976 |
| 2024-10-15 | 996 | 1,068 | 986 | 1,034 | 264,000 | 1,034 |
| 2024-10-11 | 997 | 1,005 | 995 | 995 | 68,500 | 995 |
| 2024-10-10 | 1,011 | 1,013 | 990 | 997 | 123,200 | 997 |
| 2024-10-09 | 1,035 | 1,041 | 1,008 | 1,013 | 103,900 | 1,013 |
| 2024-10-08 | 1,041 | 1,052 | 1,026 | 1,035 | 62,500 | 1,035 |
| 2024-10-07 | 1,075 | 1,075 | 1,035 | 1,041 | 72,600 | 1,041 |
| 2024-10-04 | 1,075 | 1,082 | 1,053 | 1,056 | 85,100 | 1,056 |
| 2024-10-03 | 1,043 | 1,101 | 1,035 | 1,084 | 221,700 | 1,084 |
| 2024-10-02 | 995 | 1,043 | 983 | 1,023 | 139,200 | 1,023 |
| 2024-10-01 | 1,027 | 1,034 | 995 | 1,000 | 199,100 | 1,000 |
| 2024-09-30 | 1,005 | 1,060 | 1,002 | 1,025 | 179,500 | 1,025 |
| 2024-09-27 | 1,055 | 1,055 | 1,034 | 1,046 | 137,200 | 1,046 |
| 2024-09-26 | 1,027 | 1,055 | 1,015 | 1,055 | 161,300 | 1,055 |
| 2024-09-25 | 1,040 | 1,048 | 1,016 | 1,021 | 114,000 | 1,021 |
| 2024-09-24 | 1,101 | 1,101 | 1,042 | 1,045 | 159,900 | 1,045 |
| 2024-09-20 | 1,087 | 1,108 | 1,071 | 1,071 | 114,500 | 1,071 |
| 2024-09-19 | 1,064 | 1,084 | 1,057 | 1,069 | 125,800 | 1,069 |
| 2024-09-18 | 1,097 | 1,097 | 1,038 | 1,042 | 100,800 | 1,042 |
| 2024-09-17 | 1,118 | 1,120 | 1,056 | 1,077 | 126,000 | 1,077 |
| 2024-09-13 | 1,130 | 1,134 | 1,083 | 1,105 | 150,400 | 1,105 |
| 2024-09-12 | 1,070 | 1,187 | 1,070 | 1,154 | 329,300 | 1,154 |
| 2024-09-11 | 1,094 | 1,100 | 1,007 | 1,027 | 176,800 | 1,027 |
| 2024-09-10 | 1,095 | 1,168 | 1,066 | 1,100 | 159,100 | 1,100 |
| 2024-09-09 | 1,027 | 1,081 | 1,027 | 1,077 | 156,200 | 1,077 |
| 2024-09-06 | 1,135 | 1,135 | 1,073 | 1,087 | 167,800 | 1,087 |
| 2024-09-05 | 1,100 | 1,175 | 1,100 | 1,135 | 152,900 | 1,135 |
| 2024-09-04 | 1,141 | 1,158 | 1,107 | 1,111 | 226,000 | 1,111 |
| 2024-09-03 | 1,200 | 1,219 | 1,181 | 1,191 | 151,300 | 1,191 |
| 2024-09-02 | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 | 1,178 |
| 2024-08-30 | 1,231 | 1,298 | 1,220 | 1,266 | 323,400 | 1,266 |
| 2024-08-29 | 1,195 | 1,243 | 1,186 | 1,207 | 240,000 | 1,207 |
| 2024-08-28 | 1,172 | 1,210 | 1,169 | 1,177 | 180,700 | 1,177 |
| 2024-08-27 | 1,210 | 1,210 | 1,177 | 1,178 | 287,700 | 1,178 |
| 2024-08-26 | 1,250 | 1,255 | 1,197 | 1,222 | 303,600 | 1,222 |
| 2024-08-23 | 1,288 | 1,293 | 1,243 | 1,268 | 156,700 | 1,268 |
| 2024-08-22 | 1,335 | 1,353 | 1,257 | 1,291 | 327,700 | 1,291 |
| 2024-08-21 | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | 1,341 |
| 2024-08-20 | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 | 1,420 |
| 2024-08-19 | 1,178 | 1,295 | 1,164 | 1,265 | 544,000 | 1,265 |
| 2024-08-16 | 1,190 | 1,275 | 1,072 | 1,170 | 1,151,400 | 1,170 |
| 2024-08-15 | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | 1,148 |
| 2024-08-14 | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | 1,095 |
| 2024-08-13 | 1,017 | 1,059 | 981 | 1,045 | 232,200 | 1,045 |
| 2024-08-09 | 978 | 1,020 | 966 | 990 | 252,900 | 990 |
| 2024-08-08 | 927 | 993 | 926 | 977 | 165,700 | 977 |
| 2024-08-07 | 883 | 947 | 878 | 927 | 288,900 | 927 |
| 2024-08-06 | 862 | 917 | 850 | 898 | 363,600 | 898 |
| 2024-08-05 | 853 | 909 | 817 | 817 | 532,600 | 817 |
| 2024-08-02 | 984 | 1,000 | 955 | 967 | 371,200 | 967 |
| 2024-08-01 | 1,077 | 1,094 | 1,036 | 1,044 | 152,700 | 1,044 |
| 2024-07-31 | 1,076 | 1,082 | 1,038 | 1,082 | 163,400 | 1,082 |
| 2024-07-30 | 1,072 | 1,086 | 1,044 | 1,083 | 193,100 | 1,083 |
| 2024-07-29 | 1,083 | 1,099 | 1,071 | 1,081 | 120,900 | 1,081 |
| 2024-07-26 | 1,070 | 1,108 | 1,068 | 1,080 | 158,200 | 1,080 |
| 2024-07-25 | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | 1,083 |
| 2024-07-24 | 1,112 | 1,136 | 1,110 | 1,111 | 153,700 | 1,111 |
| 2024-07-23 | 1,146 | 1,158 | 1,124 | 1,135 | 161,400 | 1,135 |
| 2024-07-22 | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 | 1,142 |
| 2024-07-19 | 1,242 | 1,244 | 1,216 | 1,234 | 133,200 | 1,234 |
| 2024-07-18 | 1,243 | 1,279 | 1,234 | 1,240 | 137,600 | 1,240 |
| 2024-07-17 | 1,250 | 1,295 | 1,245 | 1,265 | 182,900 | 1,265 |
| 2024-07-16 | 1,238 | 1,260 | 1,222 | 1,252 | 163,800 | 1,252 |
| 2024-07-12 | 1,194 | 1,267 | 1,183 | 1,244 | 292,300 | 1,244 |
| 2024-07-11 | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 | 1,210 |
| 2024-07-10 | 1,160 | 1,209 | 1,148 | 1,163 | 274,100 | 1,163 |
| 2024-07-09 | 1,177 | 1,177 | 1,143 | 1,155 | 328,600 | 1,155 |
| 2024-07-08 | 1,190 | 1,212 | 1,177 | 1,180 | 318,800 | 1,180 |
| 2024-07-05 | 1,241 | 1,250 | 1,186 | 1,191 | 518,500 | 1,191 |
| 2024-07-04 | 1,276 | 1,302 | 1,250 | 1,250 | 349,900 | 1,250 |
| 2024-07-03 | 1,273 | 1,332 | 1,260 | 1,276 | 873,900 | 1,276 |
| 2024-07-02 | 1,408 | 1,449 | 1,367 | 1,403 | 359,900 | 1,403 |
| 2024-07-01 | 1,420 | 1,445 | 1,387 | 1,438 | 442,200 | 1,438 |
| 2024-06-28 | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 | 1,439 |
| 2024-06-27 | 1,602 | 1,602 | 1,602 | 1,602 | 70,600 | 1,602 |
| 2024-06-26 | 1,324 | 1,329 | 1,285 | 1,307 | 230,000 | 1,307 |
| 2024-06-25 | 1,285 | 1,370 | 1,285 | 1,331 | 311,800 | 1,331 |
| 2024-06-24 | 1,274 | 1,295 | 1,251 | 1,277 | 171,900 | 1,277 |
| 2024-06-21 | 1,236 | 1,300 | 1,228 | 1,274 | 297,700 | 1,274 |
| 2024-06-20 | 1,228 | 1,252 | 1,225 | 1,235 | 202,200 | 1,235 |
| 2024-06-19 | 1,262 | 1,276 | 1,235 | 1,240 | 245,900 | 1,240 |
| 2024-06-18 | 1,301 | 1,317 | 1,260 | 1,262 | 245,100 | 1,262 |
| 2024-06-17 | 1,302 | 1,311 | 1,286 | 1,300 | 271,600 | 1,300 |
| 2024-06-14 | 1,334 | 1,383 | 1,289 | 1,330 | 602,000 | 1,330 |
| 2024-06-13 | 1,390 | 1,414 | 1,338 | 1,348 | 449,000 | 1,348 |
| 2024-06-12 | 1,310 | 1,449 | 1,309 | 1,422 | 793,300 | 1,422 |
| 2024-06-11 | 1,341 | 1,367 | 1,310 | 1,312 | 361,200 | 1,312 |
| 2024-06-10 | 1,273 | 1,348 | 1,270 | 1,315 | 592,400 | 1,315 |
| 2024-06-07 | 1,382 | 1,400 | 1,321 | 1,332 | 717,400 | 1,332 |
| 2024-06-06 | 1,466 | 1,499 | 1,371 | 1,403 | 1,162,100 | 1,403 |
| 2024-06-05 | 1,620 | 1,626 | 1,534 | 1,534 | 426,500 | 1,534 |
| 2024-06-04 | 1,660 | 1,668 | 1,610 | 1,610 | 458,600 | 1,610 |
| 2024-06-03 | 1,670 | 1,758 | 1,661 | 1,685 | 433,900 | 1,685 |
| 2024-05-31 | 1,625 | 1,709 | 1,600 | 1,665 | 1,820,200 | 1,665 |
| 2024-05-30 | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 | 1,605 |
| 2024-05-29 | 2,062 | 2,073 | 1,992 | 2,000 | 185,500 | 2,000 |
| 2024-05-28 | 2,012 | 2,081 | 2,012 | 2,048 | 121,000 | 2,048 |
| 2024-05-27 | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 | 2,028 |
| 2024-05-24 | 2,010 | 2,075 | 1,988 | 2,015 | 256,600 | 2,015 |
| 2024-05-23 | 2,207 | 2,212 | 2,008 | 2,028 | 474,100 | 2,028 |
| 2024-05-22 | 2,233 | 2,276 | 2,157 | 2,171 | 258,800 | 2,171 |
| 2024-05-21 | 2,143 | 2,332 | 2,138 | 2,240 | 556,100 | 2,240 |
| 2024-05-20 | 2,111 | 2,248 | 2,106 | 2,152 | 331,900 | 2,152 |
| 2024-05-17 | 2,260 | 2,319 | 2,138 | 2,148 | 465,700 | 2,148 |
| 2024-05-16 | 2,442 | 2,532 | 2,005 | 2,242 | 2,484,400 | 2,242 |
| 2024-05-15 | 2,390 | 2,478 | 2,309 | 2,342 | 507,800 | 2,342 |
| 2024-05-14 | 2,240 | 2,385 | 2,225 | 2,367 | 528,000 | 2,367 |
| 2024-05-13 | 1,988 | 2,300 | 1,958 | 2,280 | 888,300 | 2,280 |
| 2024-05-10 | 1,976 | 2,002 | 1,953 | 1,966 | 173,100 | 1,966 |
| 2024-05-09 | 1,981 | 1,982 | 1,950 | 1,963 | 133,300 | 1,963 |
| 2024-05-08 | 1,994 | 1,995 | 1,967 | 1,973 | 158,200 | 1,973 |
| 2024-05-07 | 2,023 | 2,030 | 1,976 | 1,984 | 226,600 | 1,984 |
| 2024-05-02 | 2,000 | 2,014 | 1,987 | 2,000 | 158,500 | 2,000 |
| 2024-05-01 | 2,027 | 2,030 | 1,989 | 2,000 | 227,600 | 2,000 |
| 2024-04-30 | 2,135 | 2,136 | 2,022 | 2,026 | 324,700 | 2,026 |
| 2024-04-26 | 2,140 | 2,153 | 2,105 | 2,136 | 119,500 | 2,136 |
| 2024-04-25 | 2,180 | 2,262 | 2,171 | 2,179 | 187,600 | 2,179 |
| 2024-04-24 | 2,155 | 2,229 | 2,141 | 2,205 | 233,100 | 2,205 |
| 2024-04-23 | 2,148 | 2,157 | 2,096 | 2,133 | 220,100 | 2,133 |
| 2024-04-22 | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 | 2,143 |
| 2024-04-19 | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 | 1,945 |
| 2024-04-18 | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | 2,024 |
| 2024-04-17 | 2,100 | 2,101 | 1,992 | 1,993 | 341,900 | 1,993 |
| 2024-04-16 | 2,050 | 2,132 | 2,025 | 2,088 | 232,600 | 2,088 |
| 2024-04-15 | 2,059 | 2,093 | 2,040 | 2,074 | 258,600 | 2,074 |
| 2024-04-12 | 2,222 | 2,226 | 2,098 | 2,108 | 341,600 | 2,108 |
| 2024-04-11 | 2,190 | 2,222 | 2,139 | 2,210 | 481,100 | 2,210 |
| 2024-04-10 | 2,289 | 2,348 | 2,254 | 2,254 | 175,000 | 2,254 |
| 2024-04-09 | 2,287 | 2,326 | 2,250 | 2,283 | 134,500 | 2,283 |
| 2024-04-08 | 2,320 | 2,330 | 2,274 | 2,284 | 134,000 | 2,284 |
| 2024-04-05 | 2,265 | 2,322 | 2,226 | 2,300 | 183,000 | 2,300 |
| 2024-04-04 | 2,296 | 2,348 | 2,267 | 2,301 | 223,200 | 2,301 |
| 2024-04-03 | 2,325 | 2,374 | 2,292 | 2,300 | 224,500 | 2,300 |
| 2024-04-02 | 2,421 | 2,449 | 2,360 | 2,372 | 211,800 | 2,372 |
| 2024-04-01 | 2,490 | 2,490 | 2,356 | 2,386 | 265,900 | 2,386 |
| 2024-03-29 | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 | 2,463 |
| 2024-03-28 | 2,572 | 2,709 | 2,543 | 2,583 | 572,500 | 2,583 |
| 2024-03-27 | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 | 2,565 |
| 2024-03-26 | 2,477 | 2,507 | 2,456 | 2,486 | 325,500 | 2,486 |
| 2024-03-25 | 2,620 | 2,664 | 2,512 | 2,512 | 391,400 | 2,512 |
| 2024-03-22 | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 | 2,635 |
| 2024-03-21 | 2,653 | 2,680 | 2,560 | 2,561 | 540,600 | 2,561 |
| 2024-03-19 | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 | 2,628 |
| 2024-03-18 | 3,015 | 3,200 | 2,820 | 2,889 | 2,345,600 | 2,889 |
| 2024-03-15 | 2,814 | 2,814 | 2,814 | 2,814 | 90,800 | 2,814 |
| 2024-03-14 | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 | 2,314 |
| 2024-03-13 | 2,330 | 2,337 | 2,198 | 2,220 | 249,200 | 2,220 |
| 2024-03-12 | 2,300 | 2,355 | 2,226 | 2,350 | 169,800 | 2,350 |
| 2024-03-11 | 2,319 | 2,370 | 2,281 | 2,302 | 245,500 | 2,302 |
| 2024-03-08 | 2,358 | 2,410 | 2,247 | 2,391 | 482,600 | 2,391 |
| 2024-03-07 | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | 2,356 |
| 2024-03-06 | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | 2,577 |
| 2024-03-05 | 2,244 | 2,244 | 2,144 | 2,206 | 310,000 | 2,206 |
| 2024-03-04 | 2,279 | 2,320 | 2,211 | 2,266 | 402,000 | 2,266 |
| 2024-03-01 | 2,020 | 2,259 | 2,020 | 2,254 | 691,400 | 2,254 |
| 2024-02-29 | 2,031 | 2,050 | 1,990 | 2,014 | 524,800 | 2,014 |
| 2024-02-28 | 2,095 | 2,132 | 2,079 | 2,100 | 227,500 | 2,100 |
| 2024-02-27 | 2,093 | 2,108 | 2,062 | 2,097 | 151,300 | 2,097 |
| 2024-02-26 | 2,030 | 2,132 | 1,980 | 2,093 | 625,000 | 2,093 |
| 2024-02-22 | 2,077 | 2,109 | 2,030 | 2,045 | 349,300 | 2,045 |
| 2024-02-21 | 2,145 | 2,179 | 2,049 | 2,070 | 481,900 | 2,070 |
| 2024-02-20 | 2,300 | 2,321 | 2,178 | 2,185 | 376,500 | 2,185 |
| 2024-02-19 | 2,321 | 2,438 | 2,250 | 2,280 | 545,900 | 2,280 |
| 2024-02-16 | 2,228 | 2,337 | 2,039 | 2,322 | 1,124,900 | 2,322 |
| 2024-02-15 | 1,955 | 2,349 | 1,955 | 2,217 | 2,609,400 | 2,217 |
| 2024-02-14 | 2,455 | 2,455 | 2,455 | 2,455 | 59,700 | 2,455 |
| 2024-02-13 | 2,890 | 3,065 | 2,855 | 2,955 | 848,100 | 2,955 |
| 2024-02-09 | 2,740 | 2,850 | 2,725 | 2,850 | 409,700 | 2,850 |
| 2024-02-08 | 2,738 | 2,766 | 2,680 | 2,744 | 304,100 | 2,744 |
| 2024-02-07 | 2,721 | 2,786 | 2,691 | 2,695 | 255,800 | 2,695 |
| 2024-02-06 | 2,728 | 2,760 | 2,679 | 2,733 | 177,300 | 2,733 |
| 2024-02-05 | 2,672 | 2,772 | 2,642 | 2,757 | 342,400 | 2,757 |
| 2024-02-02 | 2,645 | 2,697 | 2,615 | 2,639 | 265,600 | 2,639 |
| 2024-02-01 | 2,685 | 2,713 | 2,605 | 2,620 | 375,200 | 2,620 |
| 2024-01-31 | 2,764 | 2,768 | 2,675 | 2,718 | 369,500 | 2,718 |
| 2024-01-30 | 2,790 | 2,840 | 2,760 | 2,802 | 227,500 | 2,802 |
| 2024-01-29 | 2,852 | 2,870 | 2,743 | 2,759 | 418,300 | 2,759 |
| 2024-01-26 | 2,881 | 2,919 | 2,853 | 2,872 | 217,000 | 2,872 |
| 2024-01-25 | 2,962 | 2,969 | 2,837 | 2,889 | 377,300 | 2,889 |
| 2024-01-24 | 2,966 | 3,050 | 2,913 | 2,960 | 306,900 | 2,960 |
| 2024-01-23 | 3,080 | 3,080 | 2,960 | 2,973 | 328,800 | 2,973 |
| 2024-01-22 | 2,862 | 3,045 | 2,819 | 3,030 | 369,600 | 3,030 |
| 2024-01-19 | 2,901 | 2,910 | 2,812 | 2,853 | 313,500 | 2,853 |
| 2024-01-18 | 2,950 | 2,974 | 2,861 | 2,871 | 331,800 | 2,871 |
| 2024-01-17 | 3,145 | 3,150 | 2,955 | 2,955 | 511,300 | 2,955 |
| 2024-01-16 | 3,230 | 3,240 | 3,140 | 3,140 | 119,700 | 3,140 |
| 2024-01-15 | 3,155 | 3,230 | 3,130 | 3,205 | 176,600 | 3,205 |
| 2024-01-12 | 3,145 | 3,175 | 3,100 | 3,155 | 165,100 | 3,155 |
| 2024-01-11 | 3,210 | 3,210 | 3,110 | 3,145 | 195,400 | 3,145 |
| 2024-01-10 | 3,175 | 3,225 | 3,165 | 3,185 | 171,100 | 3,185 |
| 2024-01-09 | 3,125 | 3,190 | 3,100 | 3,175 | 271,700 | 3,175 |
| 2024-01-05 | 3,210 | 3,235 | 3,075 | 3,085 | 426,800 | 3,085 |
| 2024-01-04 | 3,200 | 3,295 | 3,190 | 3,260 | 141,800 | 3,260 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株