3915 (株)テラスカイ 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 | 2,260 | 2,320 | 2,235 | 2,304 | 163,200 | 2,304 |
| 2024-12-27 | 2,180 | 2,267 | 2,170 | 2,261 | 129,700 | 2,261 |
| 2024-12-26 | 2,174 | 2,230 | 2,168 | 2,174 | 142,700 | 2,174 |
| 2024-12-25 | 2,156 | 2,186 | 2,111 | 2,169 | 128,800 | 2,169 |
| 2024-12-24 | 2,150 | 2,186 | 2,137 | 2,156 | 118,700 | 2,156 |
| 2024-12-23 | 2,105 | 2,197 | 2,105 | 2,187 | 122,700 | 2,187 |
| 2024-12-20 | 2,121 | 2,141 | 2,090 | 2,094 | 115,800 | 2,094 |
| 2024-12-19 | 2,085 | 2,172 | 2,068 | 2,162 | 143,400 | 2,162 |
| 2024-12-18 | 2,159 | 2,169 | 2,112 | 2,116 | 132,300 | 2,116 |
| 2024-12-17 | 2,048 | 2,129 | 2,039 | 2,117 | 135,900 | 2,117 |
| 2024-12-16 | 2,088 | 2,088 | 2,013 | 2,019 | 80,100 | 2,019 |
| 2024-12-13 | 1,970 | 2,095 | 1,970 | 2,088 | 110,800 | 2,088 |
| 2024-12-12 | 2,030 | 2,039 | 2,007 | 2,017 | 54,000 | 2,017 |
| 2024-12-11 | 2,022 | 2,024 | 1,986 | 2,021 | 41,700 | 2,021 |
| 2024-12-10 | 2,041 | 2,047 | 2,009 | 2,012 | 40,200 | 2,012 |
| 2024-12-09 | 1,981 | 2,041 | 1,981 | 2,024 | 54,100 | 2,024 |
| 2024-12-06 | 2,008 | 2,008 | 1,950 | 1,971 | 82,500 | 1,971 |
| 2024-12-05 | 1,991 | 2,042 | 1,988 | 2,040 | 128,700 | 2,040 |
| 2024-12-04 | 1,955 | 1,956 | 1,915 | 1,941 | 40,100 | 1,941 |
| 2024-12-03 | 1,985 | 1,992 | 1,943 | 1,955 | 38,500 | 1,955 |
| 2024-12-02 | 1,920 | 1,982 | 1,906 | 1,975 | 71,600 | 1,975 |
| 2024-11-29 | 1,925 | 1,933 | 1,902 | 1,924 | 32,800 | 1,924 |
| 2024-11-28 | 1,923 | 1,969 | 1,923 | 1,923 | 29,600 | 1,923 |
| 2024-11-27 | 1,975 | 1,975 | 1,923 | 1,947 | 35,100 | 1,947 |
| 2024-11-26 | 1,965 | 1,980 | 1,931 | 1,959 | 53,700 | 1,959 |
| 2024-11-25 | 1,960 | 2,026 | 1,956 | 1,980 | 92,900 | 1,980 |
| 2024-11-22 | 1,967 | 1,977 | 1,917 | 1,940 | 47,200 | 1,940 |
| 2024-11-21 | 1,960 | 1,977 | 1,945 | 1,948 | 38,900 | 1,948 |
| 2024-11-20 | 1,943 | 1,965 | 1,931 | 1,949 | 51,500 | 1,949 |
| 2024-11-19 | 1,895 | 1,945 | 1,889 | 1,945 | 47,700 | 1,945 |
| 2024-11-18 | 1,842 | 1,896 | 1,830 | 1,879 | 50,400 | 1,879 |
| 2024-11-15 | 1,847 | 1,873 | 1,845 | 1,866 | 33,900 | 1,866 |
| 2024-11-14 | 1,895 | 1,896 | 1,853 | 1,856 | 44,600 | 1,856 |
| 2024-11-13 | 1,885 | 1,926 | 1,885 | 1,898 | 40,600 | 1,898 |
| 2024-11-12 | 1,915 | 1,925 | 1,887 | 1,898 | 32,600 | 1,898 |
| 2024-11-11 | 1,921 | 1,931 | 1,874 | 1,893 | 44,100 | 1,893 |
| 2024-11-08 | 1,900 | 1,950 | 1,894 | 1,919 | 72,500 | 1,919 |
| 2024-11-07 | 1,870 | 1,923 | 1,870 | 1,884 | 74,300 | 1,884 |
| 2024-11-06 | 1,832 | 1,879 | 1,813 | 1,870 | 103,100 | 1,870 |
| 2024-11-05 | 1,807 | 1,870 | 1,807 | 1,867 | 64,100 | 1,867 |
| 2024-11-01 | 1,839 | 1,859 | 1,791 | 1,791 | 88,900 | 1,791 |
| 2024-10-31 | 1,840 | 1,885 | 1,836 | 1,877 | 58,800 | 1,877 |
| 2024-10-30 | 1,858 | 1,874 | 1,837 | 1,850 | 156,300 | 1,850 |
| 2024-10-29 | 1,838 | 1,854 | 1,823 | 1,850 | 64,700 | 1,850 |
| 2024-10-28 | 1,810 | 1,845 | 1,801 | 1,828 | 63,300 | 1,828 |
| 2024-10-25 | 1,790 | 1,813 | 1,773 | 1,810 | 83,100 | 1,810 |
| 2024-10-24 | 1,801 | 1,824 | 1,779 | 1,813 | 105,700 | 1,813 |
| 2024-10-23 | 1,842 | 1,885 | 1,825 | 1,825 | 108,900 | 1,825 |
| 2024-10-22 | 1,837 | 1,875 | 1,810 | 1,828 | 102,900 | 1,828 |
| 2024-10-21 | 1,878 | 1,891 | 1,820 | 1,820 | 120,100 | 1,820 |
| 2024-10-18 | 1,895 | 1,896 | 1,835 | 1,855 | 185,000 | 1,855 |
| 2024-10-17 | 1,930 | 1,930 | 1,870 | 1,912 | 171,600 | 1,912 |
| 2024-10-16 | 1,967 | 2,007 | 1,920 | 1,946 | 360,200 | 1,946 |
| 2024-10-15 | 2,188 | 2,194 | 2,060 | 2,113 | 226,500 | 2,113 |
| 2024-10-11 | 2,115 | 2,135 | 2,095 | 2,111 | 74,400 | 2,111 |
| 2024-10-10 | 2,168 | 2,168 | 2,111 | 2,131 | 59,700 | 2,131 |
| 2024-10-09 | 2,154 | 2,177 | 2,127 | 2,148 | 58,000 | 2,148 |
| 2024-10-08 | 2,198 | 2,207 | 2,111 | 2,129 | 159,800 | 2,129 |
| 2024-10-07 | 2,233 | 2,302 | 2,228 | 2,248 | 110,500 | 2,248 |
| 2024-10-04 | 2,123 | 2,174 | 2,123 | 2,164 | 51,500 | 2,164 |
| 2024-10-03 | 2,191 | 2,202 | 2,140 | 2,153 | 42,300 | 2,153 |
| 2024-10-02 | 2,151 | 2,187 | 2,107 | 2,111 | 59,700 | 2,111 |
| 2024-10-01 | 2,184 | 2,200 | 2,150 | 2,200 | 35,200 | 2,200 |
| 2024-09-30 | 2,150 | 2,217 | 2,133 | 2,136 | 73,700 | 2,136 |
| 2024-09-27 | 2,229 | 2,253 | 2,224 | 2,249 | 50,100 | 2,249 |
| 2024-09-26 | 2,166 | 2,224 | 2,164 | 2,221 | 45,700 | 2,221 |
| 2024-09-25 | 2,183 | 2,197 | 2,131 | 2,141 | 29,800 | 2,141 |
| 2024-09-24 | 2,205 | 2,239 | 2,181 | 2,185 | 43,400 | 2,185 |
| 2024-09-20 | 2,204 | 2,222 | 2,150 | 2,189 | 51,700 | 2,189 |
| 2024-09-19 | 2,075 | 2,177 | 2,060 | 2,163 | 64,400 | 2,163 |
| 2024-09-18 | 2,167 | 2,168 | 2,045 | 2,046 | 71,900 | 2,046 |
| 2024-09-17 | 2,152 | 2,202 | 2,105 | 2,146 | 48,500 | 2,146 |
| 2024-09-13 | 2,161 | 2,161 | 2,101 | 2,147 | 54,400 | 2,147 |
| 2024-09-12 | 2,155 | 2,184 | 2,132 | 2,169 | 52,700 | 2,169 |
| 2024-09-11 | 2,200 | 2,200 | 2,077 | 2,112 | 61,800 | 2,112 |
| 2024-09-10 | 2,207 | 2,226 | 2,178 | 2,185 | 54,600 | 2,185 |
| 2024-09-09 | 2,100 | 2,219 | 2,090 | 2,206 | 72,200 | 2,206 |
| 2024-09-06 | 2,220 | 2,236 | 2,184 | 2,222 | 74,600 | 2,222 |
| 2024-09-05 | 2,328 | 2,405 | 2,189 | 2,209 | 130,500 | 2,209 |
| 2024-09-04 | 2,406 | 2,459 | 2,350 | 2,361 | 68,100 | 2,361 |
| 2024-09-03 | 2,375 | 2,466 | 2,372 | 2,456 | 65,400 | 2,456 |
| 2024-09-02 | 2,473 | 2,473 | 2,365 | 2,374 | 58,400 | 2,374 |
| 2024-08-30 | 2,390 | 2,458 | 2,379 | 2,458 | 49,900 | 2,458 |
| 2024-08-29 | 2,376 | 2,460 | 2,370 | 2,390 | 60,500 | 2,390 |
| 2024-08-28 | 2,413 | 2,420 | 2,357 | 2,404 | 86,800 | 2,404 |
| 2024-08-27 | 2,470 | 2,472 | 2,418 | 2,457 | 64,200 | 2,457 |
| 2024-08-26 | 2,350 | 2,467 | 2,336 | 2,460 | 137,300 | 2,460 |
| 2024-08-23 | 2,470 | 2,488 | 2,341 | 2,358 | 180,800 | 2,358 |
| 2024-08-22 | 2,345 | 2,475 | 2,314 | 2,467 | 174,900 | 2,467 |
| 2024-08-21 | 2,312 | 2,373 | 2,303 | 2,364 | 103,500 | 2,364 |
| 2024-08-20 | 2,237 | 2,369 | 2,208 | 2,328 | 207,200 | 2,328 |
| 2024-08-19 | 2,213 | 2,317 | 2,207 | 2,218 | 210,500 | 2,218 |
| 2024-08-16 | 2,102 | 2,175 | 2,080 | 2,175 | 65,100 | 2,175 |
| 2024-08-15 | 2,020 | 2,080 | 2,005 | 2,072 | 85,800 | 2,072 |
| 2024-08-14 | 1,967 | 2,024 | 1,937 | 2,012 | 65,900 | 2,012 |
| 2024-08-13 | 1,905 | 1,953 | 1,902 | 1,943 | 47,100 | 1,943 |
| 2024-08-09 | 1,960 | 1,963 | 1,860 | 1,915 | 73,900 | 1,915 |
| 2024-08-08 | 1,889 | 1,955 | 1,878 | 1,920 | 70,200 | 1,920 |
| 2024-08-07 | 1,808 | 1,955 | 1,808 | 1,868 | 82,700 | 1,868 |
| 2024-08-06 | 1,747 | 1,886 | 1,740 | 1,848 | 124,600 | 1,848 |
| 2024-08-05 | 1,796 | 1,869 | 1,610 | 1,667 | 182,900 | 1,667 |
| 2024-08-02 | 2,027 | 2,042 | 1,956 | 1,956 | 114,200 | 1,956 |
| 2024-08-01 | 2,219 | 2,219 | 2,102 | 2,127 | 76,700 | 2,127 |
| 2024-07-31 | 2,136 | 2,218 | 2,120 | 2,217 | 110,700 | 2,217 |
| 2024-07-30 | 2,260 | 2,260 | 2,161 | 2,184 | 84,300 | 2,184 |
| 2024-07-29 | 2,195 | 2,283 | 2,180 | 2,281 | 106,500 | 2,281 |
| 2024-07-26 | 2,100 | 2,195 | 2,100 | 2,194 | 90,100 | 2,194 |
| 2024-07-25 | 2,103 | 2,156 | 2,084 | 2,112 | 76,700 | 2,112 |
| 2024-07-24 | 2,183 | 2,215 | 2,142 | 2,151 | 59,000 | 2,151 |
| 2024-07-23 | 2,148 | 2,216 | 2,147 | 2,176 | 60,500 | 2,176 |
| 2024-07-22 | 2,190 | 2,204 | 2,132 | 2,147 | 71,000 | 2,147 |
| 2024-07-19 | 2,190 | 2,209 | 2,156 | 2,190 | 85,900 | 2,190 |
| 2024-07-18 | 2,102 | 2,210 | 2,100 | 2,193 | 153,900 | 2,193 |
| 2024-07-17 | 2,180 | 2,189 | 2,107 | 2,138 | 148,300 | 2,138 |
| 2024-07-16 | 2,220 | 2,306 | 2,135 | 2,195 | 440,000 | 2,195 |
| 2024-07-12 | 2,000 | 2,079 | 1,996 | 2,033 | 146,200 | 2,033 |
| 2024-07-11 | 2,018 | 2,029 | 1,980 | 2,012 | 68,500 | 2,012 |
| 2024-07-10 | 2,087 | 2,095 | 1,981 | 2,000 | 117,300 | 2,000 |
| 2024-07-09 | 2,100 | 2,128 | 2,087 | 2,090 | 98,200 | 2,090 |
| 2024-07-08 | 2,032 | 2,105 | 2,031 | 2,097 | 111,200 | 2,097 |
| 2024-07-05 | 2,018 | 2,045 | 2,015 | 2,019 | 39,300 | 2,019 |
| 2024-07-04 | 2,050 | 2,068 | 2,018 | 2,018 | 61,800 | 2,018 |
| 2024-07-03 | 1,997 | 2,048 | 1,992 | 2,046 | 56,200 | 2,046 |
| 2024-07-02 | 2,000 | 2,020 | 2,000 | 2,016 | 38,700 | 2,016 |
| 2024-07-01 | 2,034 | 2,046 | 2,003 | 2,017 | 59,900 | 2,017 |
| 2024-06-28 | 2,054 | 2,063 | 2,026 | 2,033 | 50,800 | 2,033 |
| 2024-06-27 | 2,022 | 2,068 | 2,022 | 2,050 | 58,400 | 2,050 |
| 2024-06-26 | 2,011 | 2,048 | 1,996 | 2,022 | 92,500 | 2,022 |
| 2024-06-25 | 1,971 | 2,020 | 1,961 | 2,011 | 43,400 | 2,011 |
| 2024-06-24 | 1,986 | 2,029 | 1,960 | 1,995 | 53,700 | 1,995 |
| 2024-06-21 | 1,997 | 2,031 | 1,986 | 1,986 | 74,300 | 1,986 |
| 2024-06-20 | 1,934 | 1,980 | 1,929 | 1,980 | 59,400 | 1,980 |
| 2024-06-19 | 1,973 | 2,010 | 1,961 | 1,961 | 41,000 | 1,961 |
| 2024-06-18 | 1,990 | 2,022 | 1,973 | 1,993 | 100,900 | 1,993 |
| 2024-06-17 | 1,948 | 1,958 | 1,907 | 1,950 | 72,000 | 1,950 |
| 2024-06-14 | 1,850 | 1,947 | 1,843 | 1,947 | 93,700 | 1,947 |
| 2024-06-13 | 1,912 | 1,950 | 1,870 | 1,870 | 68,600 | 1,870 |
| 2024-06-12 | 1,906 | 1,930 | 1,889 | 1,909 | 48,200 | 1,909 |
| 2024-06-11 | 1,901 | 1,926 | 1,886 | 1,906 | 52,300 | 1,906 |
| 2024-06-10 | 1,871 | 1,935 | 1,869 | 1,920 | 44,800 | 1,920 |
| 2024-06-07 | 1,857 | 1,895 | 1,857 | 1,891 | 37,100 | 1,891 |
| 2024-06-06 | 1,904 | 1,906 | 1,865 | 1,865 | 43,200 | 1,865 |
| 2024-06-05 | 1,907 | 1,935 | 1,886 | 1,904 | 70,500 | 1,904 |
| 2024-06-04 | 1,909 | 1,964 | 1,909 | 1,922 | 69,600 | 1,922 |
| 2024-06-03 | 1,921 | 1,929 | 1,881 | 1,910 | 62,700 | 1,910 |
| 2024-05-31 | 1,846 | 1,919 | 1,846 | 1,906 | 105,300 | 1,906 |
| 2024-05-30 | 1,777 | 1,896 | 1,771 | 1,871 | 145,700 | 1,871 |
| 2024-05-29 | 1,908 | 1,909 | 1,834 | 1,838 | 117,600 | 1,838 |
| 2024-05-28 | 1,952 | 1,965 | 1,922 | 1,930 | 98,600 | 1,930 |
| 2024-05-27 | 1,993 | 2,004 | 1,958 | 1,975 | 60,400 | 1,975 |
| 2024-05-24 | 1,971 | 2,034 | 1,966 | 2,006 | 54,900 | 2,006 |
| 2024-05-23 | 2,028 | 2,028 | 1,980 | 2,011 | 74,900 | 2,011 |
| 2024-05-22 | 2,069 | 2,077 | 2,014 | 2,021 | 83,200 | 2,021 |
| 2024-05-21 | 2,065 | 2,068 | 2,023 | 2,063 | 73,400 | 2,063 |
| 2024-05-20 | 2,034 | 2,082 | 2,007 | 2,065 | 115,500 | 2,065 |
| 2024-05-17 | 1,974 | 2,022 | 1,957 | 2,006 | 68,400 | 2,006 |
| 2024-05-16 | 1,990 | 1,999 | 1,948 | 1,970 | 153,000 | 1,970 |
| 2024-05-15 | 2,020 | 2,022 | 1,996 | 2,000 | 86,500 | 2,000 |
| 2024-05-14 | 2,029 | 2,073 | 2,017 | 2,030 | 85,800 | 2,030 |
| 2024-05-13 | 2,020 | 2,042 | 1,999 | 2,029 | 88,000 | 2,029 |
| 2024-05-10 | 2,090 | 2,115 | 2,045 | 2,052 | 98,000 | 2,052 |
| 2024-05-09 | 2,119 | 2,185 | 2,062 | 2,090 | 207,300 | 2,090 |
| 2024-05-08 | 2,016 | 2,117 | 2,007 | 2,095 | 178,800 | 2,095 |
| 2024-05-07 | 2,035 | 2,055 | 2,000 | 2,016 | 144,200 | 2,016 |
| 2024-05-02 | 2,074 | 2,103 | 2,034 | 2,042 | 107,300 | 2,042 |
| 2024-05-01 | 2,096 | 2,147 | 2,082 | 2,087 | 119,200 | 2,087 |
| 2024-04-30 | 2,085 | 2,136 | 2,059 | 2,131 | 202,500 | 2,131 |
| 2024-04-26 | 2,060 | 2,080 | 2,025 | 2,035 | 178,000 | 2,035 |
| 2024-04-25 | 2,115 | 2,136 | 2,044 | 2,060 | 274,400 | 2,060 |
| 2024-04-24 | 2,199 | 2,237 | 2,135 | 2,150 | 352,700 | 2,150 |
| 2024-04-23 | 2,136 | 2,210 | 2,115 | 2,182 | 420,600 | 2,182 |
| 2024-04-22 | 1,999 | 2,170 | 1,995 | 2,115 | 579,900 | 2,115 |
| 2024-04-19 | 2,167 | 2,205 | 1,997 | 2,021 | 774,100 | 2,021 |
| 2024-04-18 | 2,018 | 2,238 | 1,983 | 2,170 | 1,252,600 | 2,170 |
| 2024-04-17 | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 | 2,006 |
| 2024-04-16 | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | 2,033 |
| 2024-04-15 | 1,670 | 1,670 | 1,670 | 1,670 | 37,000 | 1,670 |
| 2024-04-12 | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 | 1,370 |
| 2024-04-11 | 1,398 | 1,412 | 1,390 | 1,400 | 40,600 | 1,400 |
| 2024-04-10 | 1,410 | 1,442 | 1,410 | 1,416 | 43,300 | 1,416 |
| 2024-04-09 | 1,415 | 1,423 | 1,404 | 1,408 | 42,800 | 1,408 |
| 2024-04-08 | 1,389 | 1,415 | 1,383 | 1,415 | 63,800 | 1,415 |
| 2024-04-05 | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 | 1,391 |
| 2024-04-04 | 1,415 | 1,415 | 1,372 | 1,380 | 88,800 | 1,380 |
| 2024-04-03 | 1,390 | 1,425 | 1,381 | 1,403 | 79,700 | 1,403 |
| 2024-04-02 | 1,439 | 1,440 | 1,386 | 1,393 | 108,000 | 1,393 |
| 2024-04-01 | 1,480 | 1,480 | 1,436 | 1,445 | 62,300 | 1,445 |
| 2024-03-29 | 1,436 | 1,478 | 1,427 | 1,474 | 84,900 | 1,474 |
| 2024-03-28 | 1,442 | 1,457 | 1,425 | 1,425 | 60,600 | 1,425 |
| 2024-03-27 | 1,440 | 1,468 | 1,416 | 1,445 | 88,500 | 1,445 |
| 2024-03-26 | 1,468 | 1,468 | 1,423 | 1,433 | 145,400 | 1,433 |
| 2024-03-25 | 1,500 | 1,507 | 1,466 | 1,468 | 120,600 | 1,468 |
| 2024-03-22 | 1,522 | 1,522 | 1,501 | 1,515 | 45,800 | 1,515 |
| 2024-03-21 | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 | 1,520 |
| 2024-03-19 | 1,502 | 1,515 | 1,482 | 1,515 | 95,100 | 1,515 |
| 2024-03-18 | 1,493 | 1,504 | 1,485 | 1,496 | 56,500 | 1,496 |
| 2024-03-15 | 1,503 | 1,508 | 1,483 | 1,483 | 84,400 | 1,483 |
| 2024-03-14 | 1,511 | 1,525 | 1,499 | 1,508 | 57,200 | 1,508 |
| 2024-03-13 | 1,555 | 1,555 | 1,498 | 1,511 | 58,200 | 1,511 |
| 2024-03-12 | 1,535 | 1,546 | 1,503 | 1,536 | 60,000 | 1,536 |
| 2024-03-11 | 1,568 | 1,588 | 1,503 | 1,526 | 82,400 | 1,526 |
| 2024-03-08 | 1,518 | 1,606 | 1,517 | 1,588 | 105,400 | 1,588 |
| 2024-03-07 | 1,600 | 1,600 | 1,535 | 1,540 | 67,400 | 1,540 |
| 2024-03-06 | 1,520 | 1,604 | 1,502 | 1,582 | 176,300 | 1,582 |
| 2024-03-05 | 1,491 | 1,534 | 1,462 | 1,526 | 121,200 | 1,526 |
| 2024-03-04 | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 | 1,503 |
| 2024-03-01 | 1,540 | 1,576 | 1,530 | 1,540 | 85,900 | 1,540 |
| 2024-02-29 | 1,566 | 1,580 | 1,528 | 1,543 | 155,900 | 1,543 |
| 2024-02-28 | 1,609 | 1,679 | 1,602 | 1,606 | 246,300 | 1,606 |
| 2024-02-27 | 1,646 | 1,667 | 1,602 | 1,619 | 435,900 | 1,619 |
| 2024-02-26 | 1,525 | 1,634 | 1,514 | 1,620 | 243,100 | 1,620 |
| 2024-02-22 | 1,520 | 1,552 | 1,513 | 1,525 | 116,800 | 1,525 |
| 2024-02-21 | 1,549 | 1,549 | 1,495 | 1,495 | 105,600 | 1,495 |
| 2024-02-20 | 1,550 | 1,585 | 1,530 | 1,562 | 154,200 | 1,562 |
| 2024-02-19 | 1,474 | 1,545 | 1,473 | 1,545 | 140,000 | 1,545 |
| 2024-02-16 | 1,499 | 1,516 | 1,468 | 1,475 | 168,900 | 1,475 |
| 2024-02-15 | 1,505 | 1,510 | 1,470 | 1,499 | 75,600 | 1,499 |
| 2024-02-14 | 1,474 | 1,495 | 1,464 | 1,486 | 76,900 | 1,486 |
| 2024-02-13 | 1,509 | 1,522 | 1,481 | 1,485 | 83,700 | 1,485 |
| 2024-02-09 | 1,505 | 1,532 | 1,498 | 1,500 | 63,700 | 1,500 |
| 2024-02-08 | 1,530 | 1,540 | 1,494 | 1,506 | 85,800 | 1,506 |
| 2024-02-07 | 1,555 | 1,568 | 1,505 | 1,527 | 65,300 | 1,527 |
| 2024-02-06 | 1,544 | 1,549 | 1,515 | 1,549 | 58,600 | 1,549 |
| 2024-02-05 | 1,515 | 1,540 | 1,496 | 1,540 | 79,300 | 1,540 |
| 2024-02-02 | 1,493 | 1,527 | 1,486 | 1,504 | 137,300 | 1,504 |
| 2024-02-01 | 1,501 | 1,505 | 1,468 | 1,482 | 146,500 | 1,482 |
| 2024-01-31 | 1,517 | 1,531 | 1,499 | 1,524 | 73,400 | 1,524 |
| 2024-01-30 | 1,520 | 1,539 | 1,499 | 1,517 | 65,900 | 1,517 |
| 2024-01-29 | 1,520 | 1,522 | 1,492 | 1,510 | 66,800 | 1,510 |
| 2024-01-26 | 1,509 | 1,548 | 1,498 | 1,514 | 108,400 | 1,514 |
| 2024-01-25 | 1,537 | 1,550 | 1,505 | 1,521 | 102,800 | 1,521 |
| 2024-01-24 | 1,524 | 1,540 | 1,498 | 1,525 | 127,700 | 1,525 |
| 2024-01-23 | 1,600 | 1,600 | 1,515 | 1,515 | 204,000 | 1,515 |
| 2024-01-22 | 1,561 | 1,576 | 1,512 | 1,575 | 288,900 | 1,575 |
| 2024-01-19 | 1,475 | 1,540 | 1,460 | 1,529 | 311,700 | 1,529 |
| 2024-01-18 | 1,430 | 1,483 | 1,425 | 1,450 | 246,700 | 1,450 |
| 2024-01-17 | 1,523 | 1,530 | 1,437 | 1,441 | 474,500 | 1,441 |
| 2024-01-16 | 1,484 | 1,594 | 1,483 | 1,530 | 822,200 | 1,530 |
| 2024-01-15 | 1,770 | 1,778 | 1,714 | 1,747 | 278,000 | 1,747 |
| 2024-01-12 | 1,750 | 1,770 | 1,716 | 1,764 | 152,300 | 1,764 |
| 2024-01-11 | 1,742 | 1,748 | 1,706 | 1,740 | 128,500 | 1,740 |
| 2024-01-10 | 1,726 | 1,758 | 1,711 | 1,746 | 113,400 | 1,746 |
| 2024-01-09 | 1,790 | 1,795 | 1,716 | 1,730 | 235,300 | 1,730 |
| 2024-01-05 | 1,807 | 1,859 | 1,782 | 1,801 | 279,900 | 1,801 |
| 2024-01-04 | 1,780 | 1,811 | 1,757 | 1,800 | 157,300 | 1,800 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株