3901 マークラインズ(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 | 2,199 | 2,221 | 2,168 | 2,176 | 24,400 | 2,176 |
| 2024-12-27 | 2,150 | 2,215 | 2,150 | 2,214 | 41,400 | 2,214 |
| 2024-12-26 | 2,166 | 2,200 | 2,161 | 2,178 | 74,900 | 2,178 |
| 2024-12-25 | 2,178 | 2,229 | 2,146 | 2,168 | 33,000 | 2,168 |
| 2024-12-24 | 2,173 | 2,189 | 2,149 | 2,167 | 22,500 | 2,167 |
| 2024-12-23 | 2,150 | 2,176 | 2,150 | 2,159 | 23,600 | 2,159 |
| 2024-12-20 | 2,127 | 2,179 | 2,127 | 2,144 | 32,000 | 2,144 |
| 2024-12-19 | 2,079 | 2,132 | 2,079 | 2,120 | 64,400 | 2,120 |
| 2024-12-18 | 2,160 | 2,172 | 2,127 | 2,129 | 47,300 | 2,129 |
| 2024-12-17 | 2,274 | 2,280 | 2,166 | 2,169 | 74,800 | 2,169 |
| 2024-12-16 | 2,250 | 2,290 | 2,243 | 2,283 | 29,000 | 2,283 |
| 2024-12-13 | 2,205 | 2,283 | 2,205 | 2,252 | 41,700 | 2,252 |
| 2024-12-12 | 2,241 | 2,275 | 2,205 | 2,209 | 39,500 | 2,209 |
| 2024-12-11 | 2,206 | 2,245 | 2,205 | 2,241 | 49,400 | 2,241 |
| 2024-12-10 | 2,249 | 2,250 | 2,194 | 2,214 | 39,800 | 2,214 |
| 2024-12-09 | 2,150 | 2,231 | 2,150 | 2,212 | 69,800 | 2,212 |
| 2024-12-06 | 2,179 | 2,237 | 2,178 | 2,200 | 52,800 | 2,200 |
| 2024-12-05 | 2,291 | 2,295 | 2,226 | 2,229 | 64,800 | 2,229 |
| 2024-12-04 | 2,341 | 2,342 | 2,255 | 2,291 | 71,100 | 2,291 |
| 2024-12-03 | 2,405 | 2,415 | 2,372 | 2,372 | 71,300 | 2,372 |
| 2024-12-02 | 2,405 | 2,422 | 2,405 | 2,405 | 34,800 | 2,405 |
| 2024-11-29 | 2,461 | 2,470 | 2,418 | 2,418 | 13,500 | 2,418 |
| 2024-11-28 | 2,393 | 2,461 | 2,393 | 2,461 | 28,900 | 2,461 |
| 2024-11-27 | 2,422 | 2,431 | 2,403 | 2,421 | 55,300 | 2,421 |
| 2024-11-26 | 2,420 | 2,449 | 2,401 | 2,426 | 22,500 | 2,426 |
| 2024-11-25 | 2,449 | 2,472 | 2,400 | 2,400 | 44,400 | 2,400 |
| 2024-11-22 | 2,474 | 2,478 | 2,404 | 2,422 | 19,600 | 2,422 |
| 2024-11-21 | 2,393 | 2,447 | 2,370 | 2,434 | 31,600 | 2,434 |
| 2024-11-20 | 2,350 | 2,393 | 2,348 | 2,381 | 30,000 | 2,381 |
| 2024-11-19 | 2,356 | 2,375 | 2,321 | 2,366 | 37,100 | 2,366 |
| 2024-11-18 | 2,264 | 2,363 | 2,264 | 2,344 | 33,900 | 2,344 |
| 2024-11-15 | 2,300 | 2,339 | 2,282 | 2,282 | 59,400 | 2,282 |
| 2024-11-14 | 2,366 | 2,419 | 2,280 | 2,290 | 145,000 | 2,290 |
| 2024-11-13 | 2,611 | 2,643 | 2,598 | 2,598 | 21,100 | 2,598 |
| 2024-11-12 | 2,676 | 2,716 | 2,642 | 2,656 | 28,600 | 2,656 |
| 2024-11-11 | 2,720 | 2,728 | 2,662 | 2,669 | 24,800 | 2,669 |
| 2024-11-08 | 2,714 | 2,781 | 2,700 | 2,731 | 19,600 | 2,731 |
| 2024-11-07 | 2,700 | 2,721 | 2,671 | 2,713 | 17,500 | 2,713 |
| 2024-11-06 | 2,685 | 2,708 | 2,660 | 2,685 | 24,000 | 2,685 |
| 2024-11-05 | 2,680 | 2,701 | 2,651 | 2,699 | 14,500 | 2,699 |
| 2024-11-01 | 2,708 | 2,708 | 2,648 | 2,648 | 29,600 | 2,648 |
| 2024-10-31 | 2,730 | 2,767 | 2,730 | 2,754 | 20,800 | 2,754 |
| 2024-10-30 | 2,775 | 2,786 | 2,721 | 2,722 | 37,600 | 2,722 |
| 2024-10-29 | 2,739 | 2,799 | 2,735 | 2,780 | 8,600 | 2,780 |
| 2024-10-28 | 2,758 | 2,758 | 2,706 | 2,736 | 17,500 | 2,736 |
| 2024-10-25 | 2,770 | 2,770 | 2,696 | 2,715 | 28,900 | 2,715 |
| 2024-10-24 | 2,788 | 2,838 | 2,739 | 2,774 | 32,800 | 2,774 |
| 2024-10-23 | 2,847 | 2,847 | 2,790 | 2,797 | 12,200 | 2,797 |
| 2024-10-22 | 2,946 | 2,947 | 2,815 | 2,847 | 42,100 | 2,847 |
| 2024-10-21 | 2,976 | 3,005 | 2,950 | 2,950 | 20,700 | 2,950 |
| 2024-10-18 | 2,941 | 2,988 | 2,926 | 2,984 | 26,000 | 2,984 |
| 2024-10-17 | 2,923 | 2,942 | 2,895 | 2,923 | 15,700 | 2,923 |
| 2024-10-16 | 2,908 | 2,975 | 2,894 | 2,913 | 11,700 | 2,913 |
| 2024-10-15 | 2,918 | 2,948 | 2,890 | 2,909 | 12,300 | 2,909 |
| 2024-10-11 | 2,885 | 2,935 | 2,885 | 2,898 | 11,000 | 2,898 |
| 2024-10-10 | 2,910 | 2,935 | 2,882 | 2,885 | 11,500 | 2,885 |
| 2024-10-09 | 2,887 | 2,935 | 2,887 | 2,910 | 8,600 | 2,910 |
| 2024-10-08 | 2,917 | 2,923 | 2,880 | 2,880 | 12,300 | 2,880 |
| 2024-10-07 | 2,923 | 2,973 | 2,919 | 2,939 | 12,900 | 2,939 |
| 2024-10-04 | 2,911 | 2,953 | 2,909 | 2,923 | 16,200 | 2,923 |
| 2024-10-03 | 2,914 | 2,930 | 2,883 | 2,903 | 15,300 | 2,903 |
| 2024-10-02 | 2,893 | 2,915 | 2,855 | 2,868 | 29,500 | 2,868 |
| 2024-10-01 | 2,939 | 2,941 | 2,883 | 2,913 | 17,300 | 2,913 |
| 2024-09-30 | 2,935 | 2,993 | 2,924 | 2,931 | 37,200 | 2,931 |
| 2024-09-27 | 3,095 | 3,095 | 2,991 | 3,005 | 23,700 | 3,005 |
| 2024-09-26 | 3,045 | 3,095 | 3,005 | 3,095 | 47,700 | 3,095 |
| 2024-09-25 | 3,000 | 3,055 | 3,000 | 3,045 | 14,400 | 3,045 |
| 2024-09-24 | 3,045 | 3,105 | 2,998 | 3,000 | 27,100 | 3,000 |
| 2024-09-20 | 3,000 | 3,045 | 2,992 | 3,020 | 30,000 | 3,020 |
| 2024-09-19 | 2,997 | 3,035 | 2,953 | 3,000 | 32,600 | 3,000 |
| 2024-09-18 | 2,955 | 2,983 | 2,885 | 2,929 | 41,800 | 2,929 |
| 2024-09-17 | 2,971 | 2,971 | 2,863 | 2,902 | 43,300 | 2,902 |
| 2024-09-13 | 2,970 | 2,987 | 2,923 | 2,959 | 46,800 | 2,959 |
| 2024-09-12 | 2,987 | 3,005 | 2,929 | 2,930 | 75,300 | 2,930 |
| 2024-09-11 | 2,994 | 3,015 | 2,939 | 2,963 | 23,800 | 2,963 |
| 2024-09-10 | 3,045 | 3,095 | 2,995 | 2,995 | 17,100 | 2,995 |
| 2024-09-09 | 2,970 | 3,080 | 2,936 | 3,060 | 24,500 | 3,060 |
| 2024-09-06 | 3,135 | 3,140 | 3,025 | 3,035 | 20,300 | 3,035 |
| 2024-09-05 | 3,085 | 3,135 | 3,055 | 3,115 | 23,100 | 3,115 |
| 2024-09-04 | 3,030 | 3,140 | 3,010 | 3,115 | 45,200 | 3,115 |
| 2024-09-03 | 3,065 | 3,090 | 3,010 | 3,075 | 23,600 | 3,075 |
| 2024-09-02 | 3,040 | 3,100 | 2,992 | 3,040 | 22,800 | 3,040 |
| 2024-08-30 | 2,998 | 3,045 | 2,998 | 3,025 | 15,300 | 3,025 |
| 2024-08-29 | 2,969 | 3,000 | 2,941 | 2,985 | 19,700 | 2,985 |
| 2024-08-28 | 2,911 | 2,959 | 2,898 | 2,945 | 16,700 | 2,945 |
| 2024-08-27 | 2,928 | 2,940 | 2,887 | 2,911 | 9,900 | 2,911 |
| 2024-08-26 | 2,909 | 2,940 | 2,884 | 2,913 | 31,400 | 2,913 |
| 2024-08-23 | 2,913 | 2,926 | 2,881 | 2,881 | 10,800 | 2,881 |
| 2024-08-22 | 2,900 | 2,926 | 2,841 | 2,890 | 19,200 | 2,890 |
| 2024-08-21 | 2,907 | 2,934 | 2,881 | 2,886 | 13,600 | 2,886 |
| 2024-08-20 | 2,910 | 2,933 | 2,889 | 2,920 | 15,500 | 2,920 |
| 2024-08-19 | 2,888 | 2,899 | 2,834 | 2,843 | 9,200 | 2,843 |
| 2024-08-16 | 2,885 | 2,888 | 2,839 | 2,888 | 17,300 | 2,888 |
| 2024-08-15 | 2,841 | 2,873 | 2,827 | 2,843 | 13,200 | 2,843 |
| 2024-08-14 | 2,860 | 2,886 | 2,823 | 2,860 | 16,800 | 2,860 |
| 2024-08-13 | 2,802 | 2,859 | 2,800 | 2,841 | 19,800 | 2,841 |
| 2024-08-09 | 2,790 | 2,832 | 2,727 | 2,766 | 30,300 | 2,766 |
| 2024-08-08 | 2,724 | 2,789 | 2,700 | 2,700 | 30,800 | 2,700 |
| 2024-08-07 | 2,691 | 2,893 | 2,651 | 2,802 | 51,800 | 2,802 |
| 2024-08-06 | 2,620 | 2,779 | 2,602 | 2,716 | 89,200 | 2,716 |
| 2024-08-05 | 2,569 | 2,667 | 2,334 | 2,370 | 74,900 | 2,370 |
| 2024-08-02 | 2,690 | 2,734 | 2,623 | 2,650 | 70,500 | 2,650 |
| 2024-08-01 | 3,060 | 3,075 | 2,840 | 2,840 | 52,800 | 2,840 |
| 2024-07-31 | 3,010 | 3,010 | 2,944 | 3,010 | 53,600 | 3,010 |
| 2024-07-30 | 2,985 | 3,045 | 2,950 | 3,015 | 114,700 | 3,015 |
| 2024-07-29 | 2,995 | 3,035 | 2,981 | 3,015 | 28,900 | 3,015 |
| 2024-07-26 | 2,980 | 3,030 | 2,948 | 2,957 | 26,500 | 2,957 |
| 2024-07-25 | 2,980 | 3,020 | 2,960 | 2,980 | 45,900 | 2,980 |
| 2024-07-24 | 3,030 | 3,100 | 3,005 | 3,010 | 29,100 | 3,010 |
| 2024-07-23 | 3,005 | 3,090 | 3,005 | 3,025 | 28,100 | 3,025 |
| 2024-07-22 | 2,970 | 3,005 | 2,934 | 2,988 | 45,800 | 2,988 |
| 2024-07-19 | 3,085 | 3,120 | 2,956 | 2,969 | 38,600 | 2,969 |
| 2024-07-18 | 3,175 | 3,220 | 3,100 | 3,100 | 27,800 | 3,100 |
| 2024-07-17 | 3,230 | 3,255 | 3,175 | 3,245 | 30,700 | 3,245 |
| 2024-07-16 | 3,190 | 3,250 | 3,190 | 3,230 | 41,400 | 3,230 |
| 2024-07-12 | 2,947 | 3,170 | 2,928 | 3,170 | 86,300 | 3,170 |
| 2024-07-11 | 2,906 | 2,931 | 2,855 | 2,921 | 50,400 | 2,921 |
| 2024-07-10 | 2,980 | 2,980 | 2,903 | 2,906 | 43,300 | 2,906 |
| 2024-07-09 | 2,980 | 2,990 | 2,895 | 2,987 | 41,900 | 2,987 |
| 2024-07-08 | 2,974 | 3,010 | 2,938 | 2,938 | 20,600 | 2,938 |
| 2024-07-05 | 3,000 | 3,000 | 2,961 | 2,970 | 13,800 | 2,970 |
| 2024-07-04 | 3,005 | 3,005 | 2,981 | 2,992 | 13,400 | 2,992 |
| 2024-07-03 | 2,984 | 3,000 | 2,962 | 2,990 | 11,800 | 2,990 |
| 2024-07-02 | 3,005 | 3,005 | 2,951 | 2,964 | 17,800 | 2,964 |
| 2024-07-01 | 3,060 | 3,075 | 2,979 | 2,998 | 17,200 | 2,998 |
| 2024-06-28 | 3,015 | 3,050 | 2,990 | 3,045 | 23,700 | 3,045 |
| 2024-06-27 | 3,050 | 3,050 | 2,980 | 3,010 | 25,200 | 3,010 |
| 2024-06-26 | 3,060 | 3,070 | 2,998 | 3,025 | 26,500 | 3,025 |
| 2024-06-25 | 2,979 | 3,065 | 2,979 | 3,055 | 27,600 | 3,055 |
| 2024-06-24 | 2,960 | 2,970 | 2,930 | 2,955 | 22,300 | 2,955 |
| 2024-06-21 | 3,015 | 3,015 | 2,930 | 2,948 | 44,500 | 2,948 |
| 2024-06-20 | 3,010 | 3,020 | 2,980 | 3,020 | 11,300 | 3,020 |
| 2024-06-19 | 3,050 | 3,050 | 2,989 | 3,005 | 15,100 | 3,005 |
| 2024-06-18 | 3,000 | 3,025 | 2,980 | 3,020 | 10,700 | 3,020 |
| 2024-06-17 | 2,964 | 2,965 | 2,911 | 2,961 | 22,700 | 2,961 |
| 2024-06-14 | 2,891 | 2,982 | 2,882 | 2,962 | 29,700 | 2,962 |
| 2024-06-13 | 2,965 | 2,965 | 2,898 | 2,917 | 15,300 | 2,917 |
| 2024-06-12 | 2,949 | 2,986 | 2,941 | 2,965 | 15,800 | 2,965 |
| 2024-06-11 | 2,920 | 2,973 | 2,887 | 2,937 | 31,700 | 2,937 |
| 2024-06-10 | 2,948 | 2,948 | 2,909 | 2,920 | 15,000 | 2,920 |
| 2024-06-07 | 2,928 | 2,944 | 2,915 | 2,940 | 15,000 | 2,940 |
| 2024-06-06 | 3,010 | 3,010 | 2,863 | 2,921 | 40,600 | 2,921 |
| 2024-06-05 | 3,040 | 3,080 | 3,010 | 3,010 | 21,300 | 3,010 |
| 2024-06-04 | 3,035 | 3,070 | 3,020 | 3,040 | 10,700 | 3,040 |
| 2024-06-03 | 3,160 | 3,160 | 3,080 | 3,085 | 17,700 | 3,085 |
| 2024-05-31 | 3,080 | 3,140 | 3,080 | 3,135 | 13,000 | 3,135 |
| 2024-05-30 | 2,980 | 3,090 | 2,948 | 3,075 | 28,300 | 3,075 |
| 2024-05-29 | 3,070 | 3,085 | 2,995 | 2,995 | 22,800 | 2,995 |
| 2024-05-28 | 3,125 | 3,150 | 3,050 | 3,065 | 19,200 | 3,065 |
| 2024-05-27 | 3,130 | 3,145 | 3,095 | 3,110 | 9,400 | 3,110 |
| 2024-05-24 | 3,120 | 3,150 | 3,105 | 3,125 | 17,500 | 3,125 |
| 2024-05-23 | 3,235 | 3,240 | 3,150 | 3,160 | 9,700 | 3,160 |
| 2024-05-22 | 3,230 | 3,280 | 3,210 | 3,235 | 19,100 | 3,235 |
| 2024-05-21 | 3,245 | 3,300 | 3,195 | 3,215 | 18,200 | 3,215 |
| 2024-05-20 | 3,135 | 3,240 | 3,100 | 3,225 | 20,400 | 3,225 |
| 2024-05-17 | 3,135 | 3,150 | 3,085 | 3,135 | 12,900 | 3,135 |
| 2024-05-16 | 3,185 | 3,185 | 3,095 | 3,140 | 21,500 | 3,140 |
| 2024-05-15 | 3,175 | 3,195 | 3,095 | 3,160 | 28,800 | 3,160 |
| 2024-05-14 | 3,195 | 3,260 | 3,150 | 3,175 | 34,100 | 3,175 |
| 2024-05-13 | 3,295 | 3,295 | 3,150 | 3,165 | 20,900 | 3,165 |
| 2024-05-10 | 3,215 | 3,265 | 3,170 | 3,230 | 29,500 | 3,230 |
| 2024-05-09 | 3,305 | 3,465 | 3,215 | 3,220 | 133,900 | 3,220 |
| 2024-05-08 | 3,120 | 3,175 | 3,110 | 3,150 | 36,000 | 3,150 |
| 2024-05-07 | 3,000 | 3,135 | 3,000 | 3,135 | 40,800 | 3,135 |
| 2024-05-02 | 2,947 | 2,995 | 2,942 | 2,986 | 19,600 | 2,986 |
| 2024-05-01 | 2,953 | 2,958 | 2,931 | 2,944 | 17,200 | 2,944 |
| 2024-04-30 | 3,020 | 3,020 | 2,975 | 2,987 | 19,100 | 2,987 |
| 2024-04-26 | 2,945 | 2,998 | 2,930 | 2,980 | 16,600 | 2,980 |
| 2024-04-25 | 2,995 | 3,025 | 2,955 | 2,967 | 20,400 | 2,967 |
| 2024-04-24 | 3,065 | 3,090 | 3,040 | 3,040 | 26,400 | 3,040 |
| 2024-04-23 | 3,055 | 3,060 | 3,030 | 3,035 | 7,900 | 3,035 |
| 2024-04-22 | 3,035 | 3,070 | 3,005 | 3,040 | 13,900 | 3,040 |
| 2024-04-19 | 3,060 | 3,065 | 2,928 | 2,989 | 35,200 | 2,989 |
| 2024-04-18 | 3,105 | 3,105 | 3,045 | 3,070 | 9,800 | 3,070 |
| 2024-04-17 | 3,120 | 3,160 | 3,065 | 3,105 | 22,100 | 3,105 |
| 2024-04-16 | 3,100 | 3,160 | 3,075 | 3,120 | 29,900 | 3,120 |
| 2024-04-15 | 3,055 | 3,165 | 3,030 | 3,125 | 30,300 | 3,125 |
| 2024-04-12 | 3,085 | 3,140 | 3,070 | 3,075 | 23,700 | 3,075 |
| 2024-04-11 | 3,060 | 3,080 | 3,025 | 3,040 | 18,500 | 3,040 |
| 2024-04-10 | 3,085 | 3,145 | 3,070 | 3,100 | 24,600 | 3,100 |
| 2024-04-09 | 3,225 | 3,225 | 3,075 | 3,075 | 26,800 | 3,075 |
| 2024-04-08 | 3,230 | 3,260 | 3,205 | 3,205 | 12,700 | 3,205 |
| 2024-04-05 | 3,180 | 3,225 | 3,155 | 3,195 | 18,000 | 3,195 |
| 2024-04-04 | 3,200 | 3,260 | 3,195 | 3,235 | 27,700 | 3,235 |
| 2024-04-03 | 3,280 | 3,280 | 3,180 | 3,200 | 41,900 | 3,200 |
| 2024-04-02 | 3,295 | 3,320 | 3,255 | 3,300 | 27,500 | 3,300 |
| 2024-04-01 | 3,350 | 3,375 | 3,285 | 3,310 | 26,900 | 3,310 |
| 2024-03-29 | 3,320 | 3,365 | 3,305 | 3,350 | 16,700 | 3,350 |
| 2024-03-28 | 3,340 | 3,390 | 3,305 | 3,380 | 35,300 | 3,380 |
| 2024-03-27 | 3,210 | 3,345 | 3,210 | 3,320 | 28,200 | 3,320 |
| 2024-03-26 | 3,155 | 3,225 | 3,155 | 3,210 | 19,300 | 3,210 |
| 2024-03-25 | 3,225 | 3,260 | 3,185 | 3,190 | 21,600 | 3,190 |
| 2024-03-22 | 3,315 | 3,315 | 3,230 | 3,230 | 13,700 | 3,230 |
| 2024-03-21 | 3,310 | 3,345 | 3,290 | 3,290 | 28,600 | 3,290 |
| 2024-03-19 | 3,235 | 3,310 | 3,230 | 3,290 | 25,400 | 3,290 |
| 2024-03-18 | 3,220 | 3,270 | 3,215 | 3,255 | 24,200 | 3,255 |
| 2024-03-15 | 3,290 | 3,295 | 3,220 | 3,230 | 21,600 | 3,230 |
| 2024-03-14 | 3,345 | 3,365 | 3,220 | 3,290 | 21,300 | 3,290 |
| 2024-03-13 | 3,395 | 3,435 | 3,310 | 3,360 | 43,600 | 3,360 |
| 2024-03-12 | 3,235 | 3,340 | 3,200 | 3,340 | 26,800 | 3,340 |
| 2024-03-11 | 3,260 | 3,270 | 3,205 | 3,245 | 20,300 | 3,245 |
| 2024-03-08 | 3,115 | 3,275 | 3,115 | 3,260 | 42,300 | 3,260 |
| 2024-03-07 | 3,195 | 3,200 | 3,115 | 3,130 | 15,700 | 3,130 |
| 2024-03-06 | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 | 3,150 |
| 2024-03-05 | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 | 3,125 |
| 2024-03-04 | 3,210 | 3,225 | 3,155 | 3,155 | 19,200 | 3,155 |
| 2024-03-01 | 3,250 | 3,295 | 3,195 | 3,195 | 19,600 | 3,195 |
| 2024-02-29 | 3,210 | 3,265 | 3,200 | 3,240 | 19,200 | 3,240 |
| 2024-02-28 | 3,190 | 3,305 | 3,190 | 3,205 | 31,300 | 3,205 |
| 2024-02-27 | 3,205 | 3,215 | 3,145 | 3,190 | 28,900 | 3,190 |
| 2024-02-26 | 3,300 | 3,300 | 3,205 | 3,205 | 40,700 | 3,205 |
| 2024-02-22 | 3,200 | 3,325 | 3,190 | 3,325 | 67,000 | 3,325 |
| 2024-02-21 | 3,285 | 3,285 | 3,130 | 3,165 | 40,200 | 3,165 |
| 2024-02-20 | 3,200 | 3,350 | 3,200 | 3,305 | 32,300 | 3,305 |
| 2024-02-19 | 3,160 | 3,205 | 3,125 | 3,200 | 43,000 | 3,200 |
| 2024-02-16 | 3,215 | 3,235 | 3,165 | 3,180 | 43,100 | 3,180 |
| 2024-02-15 | 3,285 | 3,300 | 3,205 | 3,220 | 39,600 | 3,220 |
| 2024-02-14 | 3,230 | 3,245 | 3,130 | 3,235 | 34,500 | 3,235 |
| 2024-02-13 | 3,160 | 3,300 | 3,050 | 3,240 | 90,500 | 3,240 |
| 2024-02-09 | 3,105 | 3,145 | 3,090 | 3,125 | 40,800 | 3,125 |
| 2024-02-08 | 2,994 | 3,150 | 2,990 | 3,115 | 68,900 | 3,115 |
| 2024-02-07 | 3,005 | 3,060 | 2,999 | 3,000 | 47,200 | 3,000 |
| 2024-02-06 | 3,040 | 3,040 | 2,995 | 3,025 | 16,400 | 3,025 |
| 2024-02-05 | 3,050 | 3,070 | 3,020 | 3,040 | 29,700 | 3,040 |
| 2024-02-02 | 2,989 | 3,050 | 2,989 | 3,035 | 43,000 | 3,035 |
| 2024-02-01 | 3,005 | 3,020 | 2,984 | 2,992 | 13,600 | 2,992 |
| 2024-01-31 | 3,000 | 3,045 | 2,970 | 3,030 | 15,300 | 3,030 |
| 2024-01-30 | 3,065 | 3,095 | 3,025 | 3,025 | 20,600 | 3,025 |
| 2024-01-29 | 3,035 | 3,050 | 3,010 | 3,045 | 13,700 | 3,045 |
| 2024-01-26 | 3,010 | 3,050 | 2,992 | 3,015 | 23,600 | 3,015 |
| 2024-01-25 | 3,015 | 3,055 | 2,993 | 3,035 | 20,700 | 3,035 |
| 2024-01-24 | 3,020 | 3,055 | 2,965 | 3,010 | 36,000 | 3,010 |
| 2024-01-23 | 3,000 | 3,065 | 3,000 | 3,040 | 24,700 | 3,040 |
| 2024-01-22 | 2,924 | 3,005 | 2,924 | 2,994 | 24,100 | 2,994 |
| 2024-01-19 | 2,918 | 2,929 | 2,905 | 2,911 | 21,400 | 2,911 |
| 2024-01-18 | 2,900 | 2,947 | 2,893 | 2,918 | 25,600 | 2,918 |
| 2024-01-17 | 2,987 | 2,998 | 2,920 | 2,924 | 25,800 | 2,924 |
| 2024-01-16 | 2,951 | 2,989 | 2,951 | 2,986 | 16,700 | 2,986 |
| 2024-01-15 | 2,960 | 2,990 | 2,915 | 2,951 | 33,600 | 2,951 |
| 2024-01-12 | 2,996 | 3,010 | 2,944 | 2,976 | 22,200 | 2,976 |
| 2024-01-11 | 3,070 | 3,075 | 2,969 | 3,000 | 28,700 | 3,000 |
| 2024-01-10 | 3,035 | 3,060 | 3,015 | 3,035 | 39,600 | 3,035 |
| 2024-01-09 | 2,956 | 3,040 | 2,956 | 3,035 | 26,900 | 3,035 |
| 2024-01-05 | 3,005 | 3,015 | 2,951 | 2,956 | 31,500 | 2,956 |
| 2024-01-04 | 2,933 | 3,020 | 2,902 | 2,996 | 36,400 | 2,996 |
分割・併合履歴 ： [2017-06-06]1株→4株