3916 デジタル・インフォメーション・テクノロジー(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 | 2,189 | 2,196 | 2,156 | 2,170 | 17,900 | 1,085 |
| 2024-12-27 | 2,148 | 2,189 | 2,148 | 2,179 | 28,700 | 1,089.50 |
| 2024-12-26 | 2,140 | 2,158 | 2,117 | 2,148 | 30,300 | 1,074 |
| 2024-12-25 | 2,148 | 2,148 | 2,085 | 2,140 | 27,100 | 1,070 |
| 2024-12-24 | 2,162 | 2,162 | 2,124 | 2,124 | 19,700 | 1,062 |
| 2024-12-23 | 2,161 | 2,182 | 2,141 | 2,175 | 22,700 | 1,087.50 |
| 2024-12-20 | 2,159 | 2,174 | 2,135 | 2,140 | 23,100 | 1,070 |
| 2024-12-19 | 2,129 | 2,172 | 2,106 | 2,156 | 27,500 | 1,078 |
| 2024-12-18 | 2,207 | 2,207 | 2,176 | 2,179 | 20,800 | 1,089.50 |
| 2024-12-17 | 2,210 | 2,210 | 2,182 | 2,207 | 21,100 | 1,103.50 |
| 2024-12-16 | 2,241 | 2,241 | 2,202 | 2,210 | 18,100 | 1,105 |
| 2024-12-13 | 2,225 | 2,267 | 2,217 | 2,247 | 24,900 | 1,123.50 |
| 2024-12-12 | 2,248 | 2,269 | 2,237 | 2,240 | 23,700 | 1,120 |
| 2024-12-11 | 2,221 | 2,255 | 2,212 | 2,245 | 21,900 | 1,122.50 |
| 2024-12-10 | 2,268 | 2,269 | 2,212 | 2,212 | 28,700 | 1,106 |
| 2024-12-09 | 2,260 | 2,295 | 2,241 | 2,250 | 42,700 | 1,125 |
| 2024-12-06 | 2,248 | 2,251 | 2,195 | 2,219 | 27,800 | 1,109.50 |
| 2024-12-05 | 2,150 | 2,240 | 2,148 | 2,240 | 55,100 | 1,120 |
| 2024-12-04 | 2,170 | 2,170 | 2,141 | 2,145 | 14,700 | 1,072.50 |
| 2024-12-03 | 2,175 | 2,188 | 2,149 | 2,170 | 53,900 | 1,085 |
| 2024-12-02 | 2,160 | 2,180 | 2,150 | 2,173 | 24,900 | 1,086.50 |
| 2024-11-29 | 2,136 | 2,170 | 2,100 | 2,150 | 33,500 | 1,075 |
| 2024-11-28 | 2,120 | 2,147 | 2,113 | 2,135 | 16,000 | 1,067.50 |
| 2024-11-27 | 2,141 | 2,141 | 2,100 | 2,108 | 23,100 | 1,054 |
| 2024-11-26 | 2,117 | 2,128 | 2,105 | 2,124 | 23,900 | 1,062 |
| 2024-11-25 | 2,153 | 2,158 | 2,122 | 2,129 | 18,300 | 1,064.50 |
| 2024-11-22 | 2,150 | 2,178 | 2,146 | 2,146 | 33,700 | 1,073 |
| 2024-11-21 | 2,135 | 2,166 | 2,135 | 2,145 | 23,500 | 1,072.50 |
| 2024-11-20 | 2,105 | 2,135 | 2,105 | 2,130 | 7,800 | 1,065 |
| 2024-11-19 | 2,095 | 2,142 | 2,082 | 2,122 | 21,000 | 1,061 |
| 2024-11-18 | 2,100 | 2,110 | 2,071 | 2,093 | 15,900 | 1,046.50 |
| 2024-11-15 | 2,091 | 2,119 | 2,067 | 2,104 | 24,500 | 1,052 |
| 2024-11-14 | 2,106 | 2,125 | 2,064 | 2,085 | 23,500 | 1,042.50 |
| 2024-11-13 | 2,118 | 2,119 | 2,097 | 2,101 | 18,200 | 1,050.50 |
| 2024-11-12 | 2,059 | 2,137 | 2,059 | 2,112 | 38,400 | 1,056 |
| 2024-11-11 | 2,021 | 2,060 | 2,021 | 2,050 | 8,700 | 1,025 |
| 2024-11-08 | 2,040 | 2,066 | 1,999 | 2,027 | 19,000 | 1,013.50 |
| 2024-11-07 | 2,010 | 2,051 | 2,010 | 2,046 | 15,000 | 1,023 |
| 2024-11-06 | 2,041 | 2,049 | 1,990 | 2,015 | 20,900 | 1,007.50 |
| 2024-11-05 | 2,049 | 2,049 | 2,020 | 2,040 | 6,200 | 1,020 |
| 2024-11-01 | 2,012 | 2,034 | 2,003 | 2,014 | 17,200 | 1,007 |
| 2024-10-31 | 2,047 | 2,052 | 2,023 | 2,040 | 16,400 | 1,020 |
| 2024-10-30 | 2,043 | 2,049 | 2,018 | 2,028 | 41,800 | 1,014 |
| 2024-10-29 | 2,010 | 2,035 | 1,982 | 2,027 | 20,100 | 1,013.50 |
| 2024-10-28 | 1,953 | 2,007 | 1,940 | 2,006 | 14,900 | 1,003 |
| 2024-10-25 | 2,010 | 2,010 | 1,955 | 1,963 | 27,400 | 981.50 |
| 2024-10-24 | 1,990 | 2,018 | 1,981 | 2,014 | 17,200 | 1,007 |
| 2024-10-23 | 2,064 | 2,067 | 1,998 | 1,998 | 29,100 | 999 |
| 2024-10-22 | 2,172 | 2,172 | 2,090 | 2,090 | 39,500 | 1,045 |
| 2024-10-21 | 2,150 | 2,166 | 2,138 | 2,163 | 25,600 | 1,081.50 |
| 2024-10-18 | 2,125 | 2,139 | 2,100 | 2,133 | 31,200 | 1,066.50 |
| 2024-10-17 | 2,101 | 2,108 | 2,082 | 2,099 | 27,200 | 1,049.50 |
| 2024-10-16 | 2,119 | 2,136 | 2,097 | 2,104 | 23,600 | 1,052 |
| 2024-10-15 | 2,176 | 2,176 | 2,111 | 2,128 | 32,600 | 1,064 |
| 2024-10-11 | 2,160 | 2,178 | 2,116 | 2,126 | 42,900 | 1,063 |
| 2024-10-10 | 2,138 | 2,140 | 2,101 | 2,128 | 37,200 | 1,064 |
| 2024-10-09 | 2,071 | 2,124 | 2,071 | 2,116 | 63,000 | 1,058 |
| 2024-10-08 | 2,058 | 2,070 | 2,042 | 2,058 | 17,700 | 1,029 |
| 2024-10-07 | 2,069 | 2,080 | 2,058 | 2,063 | 48,500 | 1,031.50 |
| 2024-10-04 | 2,019 | 2,055 | 2,019 | 2,052 | 34,100 | 1,026 |
| 2024-10-03 | 2,018 | 2,037 | 2,003 | 2,019 | 29,000 | 1,009.50 |
| 2024-10-02 | 2,015 | 2,017 | 1,998 | 2,001 | 24,300 | 1,000.50 |
| 2024-10-01 | 1,998 | 2,029 | 1,991 | 2,025 | 30,500 | 1,012.50 |
| 2024-09-30 | 1,965 | 2,023 | 1,965 | 1,975 | 35,200 | 987.50 |
| 2024-09-27 | 2,026 | 2,028 | 2,000 | 2,012 | 24,400 | 1,006 |
| 2024-09-26 | 2,014 | 2,034 | 2,001 | 2,034 | 34,200 | 1,017 |
| 2024-09-25 | 2,000 | 2,002 | 1,980 | 1,995 | 20,200 | 997.50 |
| 2024-09-24 | 2,019 | 2,019 | 1,986 | 1,990 | 16,900 | 995 |
| 2024-09-20 | 2,040 | 2,040 | 1,996 | 2,002 | 28,800 | 1,001 |
| 2024-09-19 | 2,040 | 2,050 | 2,015 | 2,025 | 46,800 | 1,012.50 |
| 2024-09-18 | 2,017 | 2,041 | 2,008 | 2,035 | 55,000 | 1,017.50 |
| 2024-09-17 | 2,000 | 2,004 | 1,972 | 2,004 | 27,500 | 1,002 |
| 2024-09-13 | 1,980 | 1,996 | 1,966 | 1,970 | 24,500 | 985 |
| 2024-09-12 | 1,986 | 2,000 | 1,954 | 1,974 | 26,800 | 987 |
| 2024-09-11 | 1,999 | 2,002 | 1,921 | 1,947 | 44,800 | 973.50 |
| 2024-09-10 | 1,947 | 2,020 | 1,947 | 2,006 | 94,200 | 1,003 |
| 2024-09-09 | 1,830 | 1,956 | 1,827 | 1,927 | 71,000 | 963.50 |
| 2024-09-06 | 1,898 | 1,918 | 1,872 | 1,889 | 50,000 | 944.50 |
| 2024-09-05 | 1,820 | 1,921 | 1,818 | 1,886 | 61,500 | 943 |
| 2024-09-04 | 1,811 | 1,842 | 1,806 | 1,832 | 48,800 | 916 |
| 2024-09-03 | 1,839 | 1,848 | 1,816 | 1,842 | 28,600 | 921 |
| 2024-09-02 | 1,849 | 1,860 | 1,807 | 1,825 | 19,900 | 912.50 |
| 2024-08-30 | 1,828 | 1,845 | 1,824 | 1,840 | 16,700 | 920 |
| 2024-08-29 | 1,821 | 1,834 | 1,787 | 1,816 | 26,800 | 908 |
| 2024-08-28 | 1,863 | 1,863 | 1,825 | 1,825 | 24,700 | 912.50 |
| 2024-08-27 | 1,844 | 1,862 | 1,844 | 1,862 | 22,000 | 931 |
| 2024-08-26 | 1,828 | 1,837 | 1,806 | 1,830 | 30,600 | 915 |
| 2024-08-23 | 1,828 | 1,842 | 1,805 | 1,828 | 33,100 | 914 |
| 2024-08-22 | 1,809 | 1,839 | 1,793 | 1,810 | 37,700 | 905 |
| 2024-08-21 | 1,716 | 1,810 | 1,716 | 1,785 | 63,100 | 892.50 |
| 2024-08-20 | 1,705 | 1,742 | 1,705 | 1,742 | 31,200 | 871 |
| 2024-08-19 | 1,729 | 1,755 | 1,700 | 1,700 | 43,200 | 850 |
| 2024-08-16 | 1,755 | 1,769 | 1,732 | 1,732 | 40,200 | 866 |
| 2024-08-15 | 1,750 | 1,750 | 1,726 | 1,732 | 20,600 | 866 |
| 2024-08-14 | 1,736 | 1,754 | 1,713 | 1,741 | 29,300 | 870.50 |
| 2024-08-13 | 1,696 | 1,771 | 1,661 | 1,746 | 87,900 | 873 |
| 2024-08-09 | 1,696 | 1,739 | 1,673 | 1,709 | 37,300 | 854.50 |
| 2024-08-08 | 1,603 | 1,675 | 1,590 | 1,646 | 48,000 | 823 |
| 2024-08-07 | 1,551 | 1,674 | 1,550 | 1,643 | 55,900 | 821.50 |
| 2024-08-06 | 1,548 | 1,643 | 1,548 | 1,591 | 57,100 | 795.50 |
| 2024-08-05 | 1,688 | 1,697 | 1,452 | 1,508 | 95,600 | 754 |
| 2024-08-02 | 1,790 | 1,790 | 1,738 | 1,762 | 57,300 | 881 |
| 2024-08-01 | 1,906 | 1,906 | 1,825 | 1,848 | 24,100 | 924 |
| 2024-07-31 | 1,910 | 1,920 | 1,864 | 1,920 | 29,400 | 960 |
| 2024-07-30 | 1,945 | 1,945 | 1,892 | 1,917 | 19,900 | 958.50 |
| 2024-07-29 | 1,924 | 1,940 | 1,902 | 1,940 | 34,400 | 970 |
| 2024-07-26 | 1,856 | 1,912 | 1,856 | 1,884 | 16,400 | 942 |
| 2024-07-25 | 1,881 | 1,898 | 1,843 | 1,864 | 21,200 | 932 |
| 2024-07-24 | 1,886 | 1,900 | 1,865 | 1,898 | 23,000 | 949 |
| 2024-07-23 | 1,897 | 1,914 | 1,882 | 1,892 | 14,200 | 946 |
| 2024-07-22 | 1,876 | 1,893 | 1,864 | 1,867 | 15,700 | 933.50 |
| 2024-07-19 | 1,898 | 1,911 | 1,872 | 1,888 | 22,400 | 944 |
| 2024-07-18 | 1,940 | 1,957 | 1,901 | 1,901 | 26,900 | 950.50 |
| 2024-07-17 | 1,959 | 1,985 | 1,950 | 1,970 | 25,000 | 985 |
| 2024-07-16 | 1,949 | 1,967 | 1,931 | 1,955 | 37,700 | 977.50 |
| 2024-07-12 | 1,901 | 1,967 | 1,901 | 1,938 | 42,200 | 969 |
| 2024-07-11 | 1,948 | 1,948 | 1,903 | 1,915 | 25,200 | 957.50 |
| 2024-07-10 | 1,973 | 1,973 | 1,939 | 1,945 | 20,000 | 972.50 |
| 2024-07-09 | 1,939 | 1,966 | 1,939 | 1,961 | 27,800 | 980.50 |
| 2024-07-08 | 1,971 | 1,971 | 1,931 | 1,937 | 19,500 | 968.50 |
| 2024-07-05 | 1,941 | 1,961 | 1,931 | 1,955 | 25,800 | 977.50 |
| 2024-07-04 | 1,965 | 1,984 | 1,950 | 1,960 | 26,600 | 980 |
| 2024-07-03 | 1,938 | 2,013 | 1,916 | 1,961 | 76,200 | 980.50 |
| 2024-07-02 | 1,863 | 1,938 | 1,863 | 1,938 | 53,500 | 969 |
| 2024-07-01 | 1,878 | 1,882 | 1,848 | 1,856 | 24,600 | 928 |
| 2024-06-28 | 1,885 | 1,885 | 1,839 | 1,862 | 37,400 | 931 |
| 2024-06-27 | 1,889 | 1,904 | 1,855 | 1,868 | 42,900 | 934 |
| 2024-06-26 | 1,900 | 1,900 | 1,876 | 1,900 | 41,600 | 950 |
| 2024-06-25 | 1,906 | 1,906 | 1,887 | 1,900 | 30,700 | 950 |
| 2024-06-24 | 1,891 | 1,909 | 1,883 | 1,891 | 28,000 | 945.50 |
| 2024-06-21 | 1,920 | 1,932 | 1,873 | 1,881 | 37,000 | 940.50 |
| 2024-06-20 | 1,901 | 1,926 | 1,892 | 1,920 | 32,000 | 960 |
| 2024-06-19 | 1,885 | 1,928 | 1,883 | 1,901 | 58,200 | 950.50 |
| 2024-06-18 | 1,849 | 1,864 | 1,835 | 1,864 | 24,200 | 932 |
| 2024-06-17 | 1,850 | 1,850 | 1,798 | 1,836 | 29,100 | 918 |
| 2024-06-14 | 1,785 | 1,838 | 1,779 | 1,835 | 40,200 | 917.50 |
| 2024-06-13 | 1,796 | 1,805 | 1,763 | 1,777 | 14,000 | 888.50 |
| 2024-06-12 | 1,820 | 1,826 | 1,801 | 1,803 | 22,100 | 901.50 |
| 2024-06-11 | 1,797 | 1,816 | 1,784 | 1,805 | 32,000 | 902.50 |
| 2024-06-10 | 1,740 | 1,794 | 1,740 | 1,790 | 33,800 | 895 |
| 2024-06-07 | 1,727 | 1,747 | 1,723 | 1,737 | 17,200 | 868.50 |
| 2024-06-06 | 1,742 | 1,742 | 1,685 | 1,725 | 29,100 | 862.50 |
| 2024-06-05 | 1,734 | 1,744 | 1,718 | 1,724 | 17,800 | 862 |
| 2024-06-04 | 1,700 | 1,735 | 1,700 | 1,728 | 27,400 | 864 |
| 2024-06-03 | 1,706 | 1,714 | 1,695 | 1,704 | 20,200 | 852 |
| 2024-05-31 | 1,669 | 1,688 | 1,663 | 1,684 | 16,000 | 842 |
| 2024-05-30 | 1,626 | 1,659 | 1,620 | 1,659 | 29,000 | 829.50 |
| 2024-05-29 | 1,669 | 1,673 | 1,644 | 1,645 | 28,400 | 822.50 |
| 2024-05-28 | 1,682 | 1,705 | 1,673 | 1,679 | 23,900 | 839.50 |
| 2024-05-27 | 1,683 | 1,684 | 1,660 | 1,681 | 19,500 | 840.50 |
| 2024-05-24 | 1,670 | 1,688 | 1,663 | 1,671 | 27,500 | 835.50 |
| 2024-05-23 | 1,703 | 1,713 | 1,684 | 1,685 | 35,200 | 842.50 |
| 2024-05-22 | 1,702 | 1,721 | 1,683 | 1,703 | 29,600 | 851.50 |
| 2024-05-21 | 1,718 | 1,735 | 1,704 | 1,707 | 21,300 | 853.50 |
| 2024-05-20 | 1,684 | 1,722 | 1,676 | 1,703 | 27,200 | 851.50 |
| 2024-05-17 | 1,659 | 1,681 | 1,652 | 1,672 | 30,800 | 836 |
| 2024-05-16 | 1,712 | 1,716 | 1,648 | 1,660 | 71,800 | 830 |
| 2024-05-15 | 1,798 | 1,798 | 1,706 | 1,706 | 54,100 | 853 |
| 2024-05-14 | 1,778 | 1,794 | 1,768 | 1,784 | 24,800 | 892 |
| 2024-05-13 | 1,760 | 1,774 | 1,752 | 1,766 | 19,800 | 883 |
| 2024-05-10 | 1,764 | 1,778 | 1,747 | 1,758 | 23,900 | 879 |
| 2024-05-09 | 1,759 | 1,782 | 1,748 | 1,762 | 25,700 | 881 |
| 2024-05-08 | 1,755 | 1,786 | 1,746 | 1,759 | 30,700 | 879.50 |
| 2024-05-07 | 1,702 | 1,749 | 1,702 | 1,747 | 31,200 | 873.50 |
| 2024-05-02 | 1,705 | 1,709 | 1,696 | 1,702 | 8,400 | 851 |
| 2024-05-01 | 1,719 | 1,719 | 1,700 | 1,702 | 17,800 | 851 |
| 2024-04-30 | 1,749 | 1,749 | 1,713 | 1,746 | 30,800 | 873 |
| 2024-04-26 | 1,697 | 1,726 | 1,688 | 1,726 | 27,100 | 863 |
| 2024-04-25 | 1,732 | 1,732 | 1,692 | 1,697 | 39,800 | 848.50 |
| 2024-04-24 | 1,711 | 1,728 | 1,687 | 1,728 | 25,200 | 864 |
| 2024-04-23 | 1,704 | 1,711 | 1,691 | 1,694 | 24,700 | 847 |
| 2024-04-22 | 1,652 | 1,682 | 1,644 | 1,682 | 29,600 | 841 |
| 2024-04-19 | 1,690 | 1,695 | 1,634 | 1,657 | 42,900 | 828.50 |
| 2024-04-18 | 1,667 | 1,693 | 1,661 | 1,686 | 32,200 | 843 |
| 2024-04-17 | 1,667 | 1,683 | 1,641 | 1,661 | 29,500 | 830.50 |
| 2024-04-16 | 1,674 | 1,682 | 1,661 | 1,666 | 33,000 | 833 |
| 2024-04-15 | 1,682 | 1,699 | 1,680 | 1,699 | 24,500 | 849.50 |
| 2024-04-12 | 1,698 | 1,718 | 1,698 | 1,708 | 25,100 | 854 |
| 2024-04-11 | 1,688 | 1,693 | 1,671 | 1,690 | 25,500 | 845 |
| 2024-04-10 | 1,700 | 1,727 | 1,700 | 1,707 | 19,100 | 853.50 |
| 2024-04-09 | 1,710 | 1,717 | 1,696 | 1,710 | 28,500 | 855 |
| 2024-04-08 | 1,715 | 1,718 | 1,685 | 1,705 | 40,100 | 852.50 |
| 2024-04-05 | 1,698 | 1,731 | 1,697 | 1,713 | 27,600 | 856.50 |
| 2024-04-04 | 1,734 | 1,742 | 1,723 | 1,727 | 28,700 | 863.50 |
| 2024-04-03 | 1,748 | 1,752 | 1,713 | 1,734 | 36,000 | 867 |
| 2024-04-02 | 1,783 | 1,795 | 1,752 | 1,757 | 25,200 | 878.50 |
| 2024-04-01 | 1,814 | 1,814 | 1,783 | 1,783 | 21,900 | 891.50 |
| 2024-03-29 | 1,791 | 1,814 | 1,791 | 1,814 | 17,800 | 907 |
| 2024-03-28 | 1,816 | 1,835 | 1,793 | 1,793 | 23,800 | 896.50 |
| 2024-03-27 | 1,810 | 1,840 | 1,810 | 1,837 | 30,300 | 918.50 |
| 2024-03-26 | 1,804 | 1,819 | 1,794 | 1,809 | 19,500 | 904.50 |
| 2024-03-25 | 1,804 | 1,853 | 1,803 | 1,808 | 40,300 | 904 |
| 2024-03-22 | 1,836 | 1,836 | 1,804 | 1,807 | 23,500 | 903.50 |
| 2024-03-21 | 1,850 | 1,863 | 1,840 | 1,841 | 27,800 | 920.50 |
| 2024-03-19 | 1,811 | 1,831 | 1,801 | 1,824 | 30,300 | 912 |
| 2024-03-18 | 1,790 | 1,824 | 1,787 | 1,822 | 29,500 | 911 |
| 2024-03-15 | 1,797 | 1,804 | 1,786 | 1,796 | 17,700 | 898 |
| 2024-03-14 | 1,832 | 1,832 | 1,795 | 1,810 | 19,900 | 905 |
| 2024-03-13 | 1,878 | 1,878 | 1,811 | 1,817 | 21,500 | 908.50 |
| 2024-03-12 | 1,810 | 1,856 | 1,798 | 1,854 | 31,100 | 927 |
| 2024-03-11 | 1,847 | 1,865 | 1,812 | 1,825 | 29,000 | 912.50 |
| 2024-03-08 | 1,854 | 1,885 | 1,851 | 1,877 | 33,500 | 938.50 |
| 2024-03-07 | 1,900 | 1,900 | 1,853 | 1,872 | 35,000 | 936 |
| 2024-03-06 | 1,847 | 1,890 | 1,835 | 1,878 | 43,500 | 939 |
| 2024-03-05 | 1,830 | 1,861 | 1,830 | 1,861 | 41,900 | 930.50 |
| 2024-03-04 | 1,844 | 1,879 | 1,825 | 1,844 | 44,800 | 922 |
| 2024-03-01 | 1,868 | 1,875 | 1,841 | 1,850 | 30,800 | 925 |
| 2024-02-29 | 1,895 | 1,895 | 1,864 | 1,877 | 31,600 | 938.50 |
| 2024-02-28 | 1,994 | 1,994 | 1,888 | 1,899 | 71,200 | 949.50 |
| 2024-02-27 | 1,983 | 2,006 | 1,965 | 1,992 | 65,600 | 996 |
| 2024-02-26 | 1,909 | 1,988 | 1,909 | 1,984 | 90,700 | 992 |
| 2024-02-22 | 1,919 | 1,921 | 1,896 | 1,900 | 37,400 | 950 |
| 2024-02-21 | 1,898 | 1,909 | 1,877 | 1,895 | 45,100 | 947.50 |
| 2024-02-20 | 1,901 | 1,929 | 1,895 | 1,900 | 63,200 | 950 |
| 2024-02-19 | 1,870 | 1,900 | 1,860 | 1,900 | 48,600 | 950 |
| 2024-02-16 | 1,874 | 1,884 | 1,850 | 1,870 | 78,700 | 935 |
| 2024-02-15 | 1,828 | 1,858 | 1,806 | 1,851 | 78,400 | 925.50 |
| 2024-02-14 | 1,790 | 1,807 | 1,780 | 1,802 | 52,300 | 901 |
| 2024-02-13 | 1,784 | 1,800 | 1,783 | 1,794 | 57,100 | 897 |
| 2024-02-09 | 1,770 | 1,791 | 1,753 | 1,757 | 50,600 | 878.50 |
| 2024-02-08 | 1,778 | 1,795 | 1,768 | 1,777 | 44,000 | 888.50 |
| 2024-02-07 | 1,777 | 1,797 | 1,767 | 1,778 | 67,500 | 889 |
| 2024-02-06 | 1,760 | 1,785 | 1,742 | 1,778 | 40,100 | 889 |
| 2024-02-05 | 1,777 | 1,777 | 1,753 | 1,762 | 29,900 | 881 |
| 2024-02-02 | 1,745 | 1,775 | 1,744 | 1,762 | 39,500 | 881 |
| 2024-02-01 | 1,740 | 1,754 | 1,734 | 1,747 | 35,500 | 873.50 |
| 2024-01-31 | 1,746 | 1,753 | 1,729 | 1,753 | 38,000 | 876.50 |
| 2024-01-30 | 1,720 | 1,748 | 1,708 | 1,739 | 120,800 | 869.50 |
| 2024-01-29 | 1,700 | 1,713 | 1,678 | 1,713 | 39,200 | 856.50 |
| 2024-01-26 | 1,655 | 1,704 | 1,648 | 1,685 | 53,000 | 842.50 |
| 2024-01-25 | 1,674 | 1,689 | 1,657 | 1,665 | 46,200 | 832.50 |
| 2024-01-24 | 1,681 | 1,702 | 1,669 | 1,674 | 35,000 | 837 |
| 2024-01-23 | 1,670 | 1,688 | 1,669 | 1,670 | 31,600 | 835 |
| 2024-01-22 | 1,672 | 1,681 | 1,641 | 1,664 | 55,200 | 832 |
| 2024-01-19 | 1,671 | 1,684 | 1,663 | 1,672 | 33,800 | 836 |
| 2024-01-18 | 1,672 | 1,689 | 1,654 | 1,670 | 40,200 | 835 |
| 2024-01-17 | 1,689 | 1,698 | 1,668 | 1,682 | 54,200 | 841 |
| 2024-01-16 | 1,697 | 1,715 | 1,679 | 1,680 | 30,800 | 840 |
| 2024-01-15 | 1,695 | 1,698 | 1,674 | 1,697 | 29,200 | 848.50 |
| 2024-01-12 | 1,684 | 1,695 | 1,666 | 1,686 | 54,400 | 843 |
| 2024-01-11 | 1,700 | 1,700 | 1,670 | 1,694 | 43,200 | 847 |
| 2024-01-10 | 1,661 | 1,693 | 1,661 | 1,681 | 41,800 | 840.50 |
| 2024-01-09 | 1,660 | 1,676 | 1,647 | 1,661 | 28,000 | 830.50 |
| 2024-01-05 | 1,657 | 1,659 | 1,635 | 1,639 | 42,400 | 819.50 |
| 2024-01-04 | 1,627 | 1,655 | 1,605 | 1,652 | 34,600 | 826 |
分割・併合履歴 ： [2025-12-29]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株