3922 (株)PR TIMES 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 | 1,737 | 1,761 | 1,736 | 1,751 | 18,100 | 1,751 |
| 2024-12-27 | 1,731 | 1,741 | 1,710 | 1,737 | 24,300 | 1,737 |
| 2024-12-26 | 1,706 | 1,708 | 1,682 | 1,706 | 22,300 | 1,706 |
| 2024-12-25 | 1,700 | 1,716 | 1,679 | 1,705 | 10,800 | 1,705 |
| 2024-12-24 | 1,705 | 1,719 | 1,698 | 1,704 | 13,800 | 1,704 |
| 2024-12-23 | 1,714 | 1,720 | 1,700 | 1,705 | 15,700 | 1,705 |
| 2024-12-20 | 1,714 | 1,738 | 1,704 | 1,706 | 21,400 | 1,706 |
| 2024-12-19 | 1,659 | 1,703 | 1,656 | 1,700 | 31,700 | 1,700 |
| 2024-12-18 | 1,653 | 1,684 | 1,647 | 1,673 | 18,800 | 1,673 |
| 2024-12-17 | 1,670 | 1,670 | 1,630 | 1,663 | 33,100 | 1,663 |
| 2024-12-16 | 1,618 | 1,685 | 1,605 | 1,685 | 81,900 | 1,685 |
| 2024-12-13 | 1,553 | 1,574 | 1,540 | 1,554 | 29,600 | 1,554 |
| 2024-12-12 | 1,581 | 1,581 | 1,566 | 1,574 | 15,700 | 1,574 |
| 2024-12-11 | 1,569 | 1,580 | 1,560 | 1,570 | 19,300 | 1,570 |
| 2024-12-10 | 1,592 | 1,592 | 1,565 | 1,569 | 12,800 | 1,569 |
| 2024-12-09 | 1,568 | 1,585 | 1,568 | 1,580 | 19,000 | 1,580 |
| 2024-12-06 | 1,571 | 1,573 | 1,558 | 1,563 | 10,000 | 1,563 |
| 2024-12-05 | 1,580 | 1,586 | 1,577 | 1,577 | 4,800 | 1,577 |
| 2024-12-04 | 1,592 | 1,607 | 1,577 | 1,579 | 10,600 | 1,579 |
| 2024-12-03 | 1,586 | 1,609 | 1,580 | 1,601 | 18,700 | 1,601 |
| 2024-12-02 | 1,609 | 1,611 | 1,557 | 1,598 | 33,800 | 1,598 |
| 2024-11-29 | 1,570 | 1,580 | 1,555 | 1,569 | 16,900 | 1,569 |
| 2024-11-28 | 1,570 | 1,595 | 1,565 | 1,571 | 18,700 | 1,571 |
| 2024-11-27 | 1,625 | 1,625 | 1,569 | 1,572 | 24,300 | 1,572 |
| 2024-11-26 | 1,615 | 1,626 | 1,604 | 1,620 | 13,900 | 1,620 |
| 2024-11-25 | 1,593 | 1,621 | 1,593 | 1,600 | 16,100 | 1,600 |
| 2024-11-22 | 1,578 | 1,596 | 1,568 | 1,568 | 12,800 | 1,568 |
| 2024-11-21 | 1,561 | 1,578 | 1,561 | 1,566 | 10,500 | 1,566 |
| 2024-11-20 | 1,558 | 1,570 | 1,554 | 1,556 | 8,100 | 1,556 |
| 2024-11-19 | 1,587 | 1,588 | 1,570 | 1,570 | 7,700 | 1,570 |
| 2024-11-18 | 1,564 | 1,579 | 1,564 | 1,570 | 4,300 | 1,570 |
| 2024-11-15 | 1,563 | 1,571 | 1,551 | 1,568 | 9,800 | 1,568 |
| 2024-11-14 | 1,598 | 1,598 | 1,568 | 1,576 | 10,700 | 1,576 |
| 2024-11-13 | 1,597 | 1,604 | 1,590 | 1,601 | 3,600 | 1,601 |
| 2024-11-12 | 1,593 | 1,603 | 1,582 | 1,598 | 9,200 | 1,598 |
| 2024-11-11 | 1,593 | 1,593 | 1,571 | 1,585 | 4,600 | 1,585 |
| 2024-11-08 | 1,582 | 1,594 | 1,570 | 1,586 | 12,500 | 1,586 |
| 2024-11-07 | 1,571 | 1,588 | 1,555 | 1,577 | 14,800 | 1,577 |
| 2024-11-06 | 1,558 | 1,578 | 1,555 | 1,561 | 8,700 | 1,561 |
| 2024-11-05 | 1,571 | 1,588 | 1,561 | 1,561 | 4,300 | 1,561 |
| 2024-11-01 | 1,583 | 1,583 | 1,562 | 1,571 | 14,300 | 1,571 |
| 2024-10-31 | 1,561 | 1,593 | 1,561 | 1,592 | 16,700 | 1,592 |
| 2024-10-30 | 1,567 | 1,569 | 1,555 | 1,561 | 18,000 | 1,561 |
| 2024-10-29 | 1,536 | 1,560 | 1,536 | 1,555 | 6,000 | 1,555 |
| 2024-10-28 | 1,510 | 1,549 | 1,499 | 1,548 | 14,000 | 1,548 |
| 2024-10-25 | 1,525 | 1,525 | 1,494 | 1,516 | 24,700 | 1,516 |
| 2024-10-24 | 1,512 | 1,526 | 1,503 | 1,526 | 17,500 | 1,526 |
| 2024-10-23 | 1,552 | 1,554 | 1,521 | 1,521 | 19,200 | 1,521 |
| 2024-10-22 | 1,573 | 1,579 | 1,551 | 1,552 | 16,000 | 1,552 |
| 2024-10-21 | 1,555 | 1,579 | 1,555 | 1,579 | 14,100 | 1,579 |
| 2024-10-18 | 1,567 | 1,567 | 1,542 | 1,555 | 13,300 | 1,555 |
| 2024-10-17 | 1,570 | 1,570 | 1,530 | 1,555 | 32,400 | 1,555 |
| 2024-10-16 | 1,570 | 1,589 | 1,555 | 1,557 | 33,300 | 1,557 |
| 2024-10-15 | 1,568 | 1,609 | 1,560 | 1,576 | 89,300 | 1,576 |
| 2024-10-11 | 1,665 | 1,696 | 1,658 | 1,668 | 42,000 | 1,668 |
| 2024-10-10 | 1,698 | 1,698 | 1,641 | 1,658 | 28,200 | 1,658 |
| 2024-10-09 | 1,660 | 1,692 | 1,660 | 1,676 | 11,500 | 1,676 |
| 2024-10-08 | 1,676 | 1,676 | 1,642 | 1,642 | 29,500 | 1,642 |
| 2024-10-07 | 1,708 | 1,708 | 1,681 | 1,681 | 21,500 | 1,681 |
| 2024-10-04 | 1,703 | 1,719 | 1,688 | 1,688 | 13,900 | 1,688 |
| 2024-10-03 | 1,708 | 1,708 | 1,683 | 1,687 | 12,000 | 1,687 |
| 2024-10-02 | 1,715 | 1,715 | 1,671 | 1,671 | 28,800 | 1,671 |
| 2024-10-01 | 1,751 | 1,751 | 1,721 | 1,735 | 15,400 | 1,735 |
| 2024-09-30 | 1,721 | 1,758 | 1,713 | 1,736 | 19,600 | 1,736 |
| 2024-09-27 | 1,801 | 1,808 | 1,776 | 1,790 | 15,000 | 1,790 |
| 2024-09-26 | 1,779 | 1,804 | 1,773 | 1,804 | 18,600 | 1,804 |
| 2024-09-25 | 1,785 | 1,785 | 1,763 | 1,769 | 6,700 | 1,769 |
| 2024-09-24 | 1,784 | 1,792 | 1,764 | 1,781 | 10,900 | 1,781 |
| 2024-09-20 | 1,770 | 1,785 | 1,760 | 1,776 | 10,900 | 1,776 |
| 2024-09-19 | 1,741 | 1,770 | 1,740 | 1,758 | 12,600 | 1,758 |
| 2024-09-18 | 1,764 | 1,764 | 1,718 | 1,740 | 5,500 | 1,740 |
| 2024-09-17 | 1,731 | 1,764 | 1,716 | 1,740 | 13,300 | 1,740 |
| 2024-09-13 | 1,772 | 1,772 | 1,715 | 1,736 | 22,300 | 1,736 |
| 2024-09-12 | 1,742 | 1,790 | 1,738 | 1,787 | 30,600 | 1,787 |
| 2024-09-11 | 1,720 | 1,739 | 1,691 | 1,704 | 21,100 | 1,704 |
| 2024-09-10 | 1,698 | 1,731 | 1,691 | 1,720 | 15,000 | 1,720 |
| 2024-09-09 | 1,660 | 1,699 | 1,641 | 1,699 | 22,000 | 1,699 |
| 2024-09-06 | 1,749 | 1,749 | 1,698 | 1,711 | 19,200 | 1,711 |
| 2024-09-05 | 1,707 | 1,775 | 1,697 | 1,738 | 27,800 | 1,738 |
| 2024-09-04 | 1,727 | 1,740 | 1,699 | 1,707 | 27,800 | 1,707 |
| 2024-09-03 | 1,747 | 1,785 | 1,741 | 1,762 | 20,700 | 1,762 |
| 2024-09-02 | 1,735 | 1,740 | 1,717 | 1,735 | 12,300 | 1,735 |
| 2024-08-30 | 1,720 | 1,732 | 1,710 | 1,710 | 13,900 | 1,710 |
| 2024-08-29 | 1,738 | 1,738 | 1,697 | 1,707 | 42,800 | 1,707 |
| 2024-08-28 | 1,782 | 1,782 | 1,734 | 1,762 | 119,700 | 1,762 |
| 2024-08-27 | 1,773 | 1,782 | 1,756 | 1,782 | 28,300 | 1,782 |
| 2024-08-26 | 1,747 | 1,780 | 1,730 | 1,775 | 29,000 | 1,775 |
| 2024-08-23 | 1,738 | 1,738 | 1,710 | 1,730 | 8,800 | 1,730 |
| 2024-08-22 | 1,715 | 1,745 | 1,715 | 1,738 | 11,800 | 1,738 |
| 2024-08-21 | 1,724 | 1,724 | 1,700 | 1,708 | 6,800 | 1,708 |
| 2024-08-20 | 1,727 | 1,740 | 1,710 | 1,725 | 11,600 | 1,725 |
| 2024-08-19 | 1,713 | 1,724 | 1,687 | 1,693 | 12,400 | 1,693 |
| 2024-08-16 | 1,670 | 1,701 | 1,659 | 1,701 | 17,300 | 1,701 |
| 2024-08-15 | 1,648 | 1,660 | 1,621 | 1,649 | 15,600 | 1,649 |
| 2024-08-14 | 1,653 | 1,675 | 1,648 | 1,659 | 10,500 | 1,659 |
| 2024-08-13 | 1,655 | 1,667 | 1,632 | 1,653 | 14,000 | 1,653 |
| 2024-08-09 | 1,626 | 1,643 | 1,591 | 1,614 | 30,000 | 1,614 |
| 2024-08-08 | 1,583 | 1,640 | 1,582 | 1,586 | 35,800 | 1,586 |
| 2024-08-07 | 1,568 | 1,652 | 1,563 | 1,608 | 24,100 | 1,608 |
| 2024-08-06 | 1,596 | 1,622 | 1,546 | 1,610 | 41,200 | 1,610 |
| 2024-08-05 | 1,548 | 1,568 | 1,417 | 1,458 | 114,800 | 1,458 |
| 2024-08-02 | 1,650 | 1,681 | 1,612 | 1,616 | 60,500 | 1,616 |
| 2024-08-01 | 1,799 | 1,799 | 1,695 | 1,704 | 71,000 | 1,704 |
| 2024-07-31 | 1,802 | 1,802 | 1,766 | 1,799 | 24,600 | 1,799 |
| 2024-07-30 | 1,839 | 1,839 | 1,796 | 1,797 | 28,300 | 1,797 |
| 2024-07-29 | 1,818 | 1,839 | 1,818 | 1,839 | 26,400 | 1,839 |
| 2024-07-26 | 1,843 | 1,843 | 1,790 | 1,802 | 22,500 | 1,802 |
| 2024-07-25 | 1,827 | 1,837 | 1,801 | 1,810 | 34,600 | 1,810 |
| 2024-07-24 | 1,901 | 1,922 | 1,849 | 1,849 | 36,600 | 1,849 |
| 2024-07-23 | 1,826 | 1,907 | 1,826 | 1,901 | 53,000 | 1,901 |
| 2024-07-22 | 1,905 | 1,909 | 1,828 | 1,828 | 87,900 | 1,828 |
| 2024-07-19 | 1,976 | 1,991 | 1,904 | 1,924 | 52,600 | 1,924 |
| 2024-07-18 | 2,012 | 2,056 | 1,977 | 1,977 | 45,900 | 1,977 |
| 2024-07-17 | 2,035 | 2,093 | 2,019 | 2,070 | 29,000 | 2,070 |
| 2024-07-16 | 2,070 | 2,070 | 1,988 | 2,031 | 124,000 | 2,031 |
| 2024-07-12 | 1,959 | 2,116 | 1,956 | 2,081 | 267,300 | 2,081 |
| 2024-07-11 | 1,820 | 1,871 | 1,802 | 1,871 | 50,200 | 1,871 |
| 2024-07-10 | 1,847 | 1,847 | 1,803 | 1,816 | 20,300 | 1,816 |
| 2024-07-09 | 1,836 | 1,847 | 1,820 | 1,842 | 14,400 | 1,842 |
| 2024-07-08 | 1,852 | 1,858 | 1,816 | 1,836 | 15,200 | 1,836 |
| 2024-07-05 | 1,851 | 1,869 | 1,834 | 1,834 | 17,400 | 1,834 |
| 2024-07-04 | 1,865 | 1,865 | 1,828 | 1,833 | 22,900 | 1,833 |
| 2024-07-03 | 1,870 | 1,888 | 1,841 | 1,865 | 15,200 | 1,865 |
| 2024-07-02 | 1,891 | 1,906 | 1,842 | 1,868 | 17,100 | 1,868 |
| 2024-07-01 | 1,948 | 1,948 | 1,875 | 1,891 | 20,000 | 1,891 |
| 2024-06-28 | 1,884 | 1,908 | 1,862 | 1,908 | 20,300 | 1,908 |
| 2024-06-27 | 1,840 | 1,875 | 1,840 | 1,868 | 23,300 | 1,868 |
| 2024-06-26 | 1,850 | 1,860 | 1,822 | 1,833 | 38,000 | 1,833 |
| 2024-06-25 | 1,918 | 1,918 | 1,869 | 1,878 | 11,700 | 1,878 |
| 2024-06-24 | 1,900 | 1,918 | 1,884 | 1,918 | 13,800 | 1,918 |
| 2024-06-21 | 1,896 | 1,939 | 1,896 | 1,904 | 19,600 | 1,904 |
| 2024-06-20 | 1,880 | 1,905 | 1,880 | 1,896 | 12,800 | 1,896 |
| 2024-06-19 | 1,878 | 1,880 | 1,841 | 1,880 | 17,700 | 1,880 |
| 2024-06-18 | 1,839 | 1,864 | 1,839 | 1,858 | 15,800 | 1,858 |
| 2024-06-17 | 1,825 | 1,839 | 1,810 | 1,839 | 12,800 | 1,839 |
| 2024-06-14 | 1,769 | 1,830 | 1,769 | 1,825 | 20,300 | 1,825 |
| 2024-06-13 | 1,810 | 1,815 | 1,788 | 1,788 | 7,300 | 1,788 |
| 2024-06-12 | 1,807 | 1,843 | 1,794 | 1,794 | 11,800 | 1,794 |
| 2024-06-11 | 1,812 | 1,820 | 1,796 | 1,807 | 13,200 | 1,807 |
| 2024-06-10 | 1,760 | 1,808 | 1,750 | 1,795 | 18,900 | 1,795 |
| 2024-06-07 | 1,710 | 1,766 | 1,701 | 1,760 | 13,100 | 1,760 |
| 2024-06-06 | 1,721 | 1,750 | 1,710 | 1,710 | 10,400 | 1,710 |
| 2024-06-05 | 1,772 | 1,772 | 1,722 | 1,727 | 19,800 | 1,727 |
| 2024-06-04 | 1,736 | 1,802 | 1,727 | 1,772 | 27,000 | 1,772 |
| 2024-06-03 | 1,738 | 1,745 | 1,702 | 1,736 | 17,300 | 1,736 |
| 2024-05-31 | 1,690 | 1,726 | 1,685 | 1,726 | 14,000 | 1,726 |
| 2024-05-30 | 1,661 | 1,704 | 1,655 | 1,700 | 30,700 | 1,700 |
| 2024-05-29 | 1,785 | 1,785 | 1,661 | 1,675 | 61,600 | 1,675 |
| 2024-05-28 | 1,798 | 1,820 | 1,770 | 1,774 | 16,600 | 1,774 |
| 2024-05-27 | 1,834 | 1,834 | 1,788 | 1,798 | 17,700 | 1,798 |
| 2024-05-24 | 1,836 | 1,858 | 1,833 | 1,833 | 9,600 | 1,833 |
| 2024-05-23 | 1,870 | 1,871 | 1,860 | 1,860 | 5,500 | 1,860 |
| 2024-05-22 | 1,879 | 1,881 | 1,863 | 1,871 | 11,500 | 1,871 |
| 2024-05-21 | 1,871 | 1,888 | 1,871 | 1,871 | 8,700 | 1,871 |
| 2024-05-20 | 1,914 | 1,914 | 1,871 | 1,871 | 29,400 | 1,871 |
| 2024-05-17 | 1,924 | 1,940 | 1,913 | 1,915 | 15,500 | 1,915 |
| 2024-05-16 | 1,971 | 1,974 | 1,927 | 1,932 | 10,900 | 1,932 |
| 2024-05-15 | 1,940 | 1,978 | 1,930 | 1,971 | 11,500 | 1,971 |
| 2024-05-14 | 1,963 | 1,964 | 1,938 | 1,940 | 11,900 | 1,940 |
| 2024-05-13 | 1,977 | 2,007 | 1,951 | 1,951 | 22,700 | 1,951 |
| 2024-05-10 | 1,965 | 1,978 | 1,939 | 1,964 | 19,700 | 1,964 |
| 2024-05-09 | 1,875 | 1,957 | 1,870 | 1,956 | 27,200 | 1,956 |
| 2024-05-08 | 1,845 | 1,904 | 1,845 | 1,891 | 18,800 | 1,891 |
| 2024-05-07 | 1,819 | 1,836 | 1,819 | 1,834 | 8,500 | 1,834 |
| 2024-05-02 | 1,815 | 1,820 | 1,790 | 1,815 | 10,300 | 1,815 |
| 2024-05-01 | 1,820 | 1,838 | 1,813 | 1,825 | 17,600 | 1,825 |
| 2024-04-30 | 1,821 | 1,821 | 1,803 | 1,816 | 12,300 | 1,816 |
| 2024-04-26 | 1,780 | 1,816 | 1,760 | 1,800 | 27,300 | 1,800 |
| 2024-04-25 | 1,793 | 1,816 | 1,785 | 1,785 | 15,700 | 1,785 |
| 2024-04-24 | 1,834 | 1,834 | 1,793 | 1,793 | 7,400 | 1,793 |
| 2024-04-23 | 1,800 | 1,823 | 1,788 | 1,813 | 9,800 | 1,813 |
| 2024-04-22 | 1,778 | 1,792 | 1,767 | 1,788 | 15,400 | 1,788 |
| 2024-04-19 | 1,816 | 1,822 | 1,755 | 1,761 | 24,400 | 1,761 |
| 2024-04-18 | 1,801 | 1,824 | 1,790 | 1,808 | 20,100 | 1,808 |
| 2024-04-17 | 1,855 | 1,855 | 1,803 | 1,804 | 28,500 | 1,804 |
| 2024-04-16 | 1,825 | 1,875 | 1,818 | 1,836 | 32,600 | 1,836 |
| 2024-04-15 | 1,901 | 1,954 | 1,851 | 1,851 | 52,100 | 1,851 |
| 2024-04-12 | 1,998 | 2,048 | 1,910 | 1,925 | 101,400 | 1,925 |
| 2024-04-11 | 2,075 | 2,075 | 1,987 | 2,019 | 80,100 | 2,019 |
| 2024-04-10 | 2,104 | 2,121 | 2,077 | 2,077 | 26,900 | 2,077 |
| 2024-04-09 | 2,118 | 2,124 | 2,057 | 2,104 | 40,400 | 2,104 |
| 2024-04-08 | 2,057 | 2,070 | 2,031 | 2,031 | 20,400 | 2,031 |
| 2024-04-05 | 2,063 | 2,081 | 2,036 | 2,062 | 22,800 | 2,062 |
| 2024-04-04 | 2,091 | 2,100 | 2,060 | 2,094 | 16,800 | 2,094 |
| 2024-04-03 | 2,008 | 2,088 | 2,002 | 2,069 | 19,200 | 2,069 |
| 2024-04-02 | 2,095 | 2,095 | 2,024 | 2,027 | 16,600 | 2,027 |
| 2024-04-01 | 2,160 | 2,187 | 2,096 | 2,101 | 22,900 | 2,101 |
| 2024-03-29 | 2,050 | 2,133 | 2,041 | 2,132 | 25,200 | 2,132 |
| 2024-03-28 | 2,061 | 2,102 | 2,040 | 2,044 | 24,800 | 2,044 |
| 2024-03-27 | 2,030 | 2,083 | 2,017 | 2,061 | 29,600 | 2,061 |
| 2024-03-26 | 2,033 | 2,060 | 2,008 | 2,028 | 18,400 | 2,028 |
| 2024-03-25 | 1,979 | 2,063 | 1,979 | 2,054 | 35,200 | 2,054 |
| 2024-03-22 | 1,974 | 1,980 | 1,953 | 1,979 | 11,100 | 1,979 |
| 2024-03-21 | 1,998 | 2,016 | 1,976 | 1,978 | 17,500 | 1,978 |
| 2024-03-19 | 1,965 | 1,988 | 1,947 | 1,988 | 9,800 | 1,988 |
| 2024-03-18 | 1,981 | 1,999 | 1,937 | 1,957 | 15,300 | 1,957 |
| 2024-03-15 | 1,987 | 1,999 | 1,964 | 1,964 | 15,100 | 1,964 |
| 2024-03-14 | 1,956 | 1,996 | 1,950 | 1,993 | 12,100 | 1,993 |
| 2024-03-13 | 2,000 | 2,005 | 1,955 | 1,964 | 21,300 | 1,964 |
| 2024-03-12 | 1,947 | 1,979 | 1,914 | 1,979 | 10,700 | 1,979 |
| 2024-03-11 | 1,943 | 1,978 | 1,934 | 1,962 | 25,300 | 1,962 |
| 2024-03-08 | 1,857 | 2,018 | 1,854 | 1,974 | 51,300 | 1,974 |
| 2024-03-07 | 1,939 | 1,960 | 1,883 | 1,883 | 25,700 | 1,883 |
| 2024-03-06 | 1,906 | 1,930 | 1,874 | 1,923 | 29,100 | 1,923 |
| 2024-03-05 | 1,922 | 1,932 | 1,882 | 1,930 | 28,600 | 1,930 |
| 2024-03-04 | 1,946 | 1,953 | 1,913 | 1,919 | 23,100 | 1,919 |
| 2024-03-01 | 1,967 | 1,967 | 1,922 | 1,922 | 32,500 | 1,922 |
| 2024-02-29 | 1,936 | 1,988 | 1,907 | 1,967 | 35,200 | 1,967 |
| 2024-02-28 | 1,955 | 1,982 | 1,916 | 1,916 | 53,300 | 1,916 |
| 2024-02-27 | 1,951 | 1,981 | 1,885 | 1,941 | 111,700 | 1,941 |
| 2024-02-26 | 1,980 | 1,985 | 1,924 | 1,936 | 55,100 | 1,936 |
| 2024-02-22 | 2,046 | 2,059 | 1,974 | 1,984 | 59,700 | 1,984 |
| 2024-02-21 | 2,077 | 2,077 | 2,026 | 2,026 | 22,200 | 2,026 |
| 2024-02-20 | 2,065 | 2,092 | 2,026 | 2,062 | 42,000 | 2,062 |
| 2024-02-19 | 2,024 | 2,069 | 2,005 | 2,064 | 29,200 | 2,064 |
| 2024-02-16 | 2,030 | 2,056 | 1,991 | 2,032 | 42,300 | 2,032 |
| 2024-02-15 | 2,130 | 2,136 | 2,010 | 2,010 | 55,600 | 2,010 |
| 2024-02-14 | 2,172 | 2,172 | 2,125 | 2,130 | 31,100 | 2,130 |
| 2024-02-13 | 2,228 | 2,233 | 2,160 | 2,212 | 25,900 | 2,212 |
| 2024-02-09 | 2,162 | 2,230 | 2,162 | 2,200 | 33,700 | 2,200 |
| 2024-02-08 | 2,128 | 2,196 | 2,128 | 2,180 | 27,900 | 2,180 |
| 2024-02-07 | 2,140 | 2,170 | 2,135 | 2,146 | 18,800 | 2,146 |
| 2024-02-06 | 2,137 | 2,158 | 2,105 | 2,138 | 15,300 | 2,138 |
| 2024-02-05 | 2,162 | 2,180 | 2,131 | 2,131 | 17,000 | 2,131 |
| 2024-02-02 | 2,163 | 2,178 | 2,138 | 2,160 | 20,800 | 2,160 |
| 2024-02-01 | 2,179 | 2,179 | 2,095 | 2,120 | 25,900 | 2,120 |
| 2024-01-31 | 2,132 | 2,172 | 2,119 | 2,172 | 21,800 | 2,172 |
| 2024-01-30 | 2,121 | 2,157 | 2,090 | 2,132 | 24,700 | 2,132 |
| 2024-01-29 | 2,145 | 2,154 | 2,125 | 2,125 | 13,900 | 2,125 |
| 2024-01-26 | 2,160 | 2,198 | 2,145 | 2,145 | 27,500 | 2,145 |
| 2024-01-25 | 2,180 | 2,211 | 2,131 | 2,153 | 35,500 | 2,153 |
| 2024-01-24 | 2,198 | 2,223 | 2,155 | 2,207 | 61,900 | 2,207 |
| 2024-01-23 | 2,100 | 2,132 | 2,077 | 2,125 | 37,900 | 2,125 |
| 2024-01-22 | 2,021 | 2,095 | 2,020 | 2,095 | 45,600 | 2,095 |
| 2024-01-19 | 2,053 | 2,064 | 2,021 | 2,021 | 28,800 | 2,021 |
| 2024-01-18 | 2,048 | 2,093 | 2,028 | 2,043 | 39,400 | 2,043 |
| 2024-01-17 | 2,077 | 2,077 | 2,015 | 2,049 | 58,100 | 2,049 |
| 2024-01-16 | 2,041 | 2,074 | 2,039 | 2,071 | 35,800 | 2,071 |
| 2024-01-15 | 2,120 | 2,120 | 2,020 | 2,044 | 129,300 | 2,044 |
| 2024-01-12 | 2,017 | 2,115 | 2,002 | 2,113 | 446,600 | 2,113 |
| 2024-01-11 | 1,885 | 1,890 | 1,852 | 1,863 | 71,100 | 1,863 |
| 2024-01-10 | 1,888 | 1,888 | 1,843 | 1,860 | 27,900 | 1,860 |
| 2024-01-09 | 1,842 | 1,888 | 1,842 | 1,888 | 30,400 | 1,888 |
| 2024-01-05 | 1,880 | 1,880 | 1,818 | 1,818 | 21,700 | 1,818 |
| 2024-01-04 | 1,835 | 1,865 | 1,807 | 1,865 | 28,700 | 1,865 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株