3925 (株)ダブルスタンダード 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 | 1,677 | 1,762 | 1,666 | 1,743 | 201,100 | 1,743 |
| 2024-12-27 | 1,578 | 1,592 | 1,578 | 1,591 | 25,600 | 1,591 |
| 2024-12-26 | 1,552 | 1,575 | 1,549 | 1,569 | 24,000 | 1,569 |
| 2024-12-25 | 1,546 | 1,549 | 1,533 | 1,549 | 37,400 | 1,549 |
| 2024-12-24 | 1,565 | 1,565 | 1,551 | 1,551 | 18,000 | 1,551 |
| 2024-12-23 | 1,572 | 1,576 | 1,560 | 1,568 | 29,100 | 1,568 |
| 2024-12-20 | 1,573 | 1,589 | 1,571 | 1,571 | 19,800 | 1,571 |
| 2024-12-19 | 1,569 | 1,589 | 1,563 | 1,580 | 20,000 | 1,580 |
| 2024-12-18 | 1,604 | 1,611 | 1,591 | 1,592 | 21,000 | 1,592 |
| 2024-12-17 | 1,641 | 1,641 | 1,610 | 1,619 | 11,800 | 1,619 |
| 2024-12-16 | 1,647 | 1,647 | 1,630 | 1,630 | 6,600 | 1,630 |
| 2024-12-13 | 1,637 | 1,653 | 1,625 | 1,652 | 23,900 | 1,652 |
| 2024-12-12 | 1,618 | 1,640 | 1,611 | 1,637 | 24,600 | 1,637 |
| 2024-12-11 | 1,626 | 1,626 | 1,586 | 1,606 | 37,200 | 1,606 |
| 2024-12-10 | 1,655 | 1,657 | 1,631 | 1,634 | 20,700 | 1,634 |
| 2024-12-09 | 1,649 | 1,673 | 1,647 | 1,662 | 27,600 | 1,662 |
| 2024-12-06 | 1,628 | 1,643 | 1,610 | 1,633 | 19,300 | 1,633 |
| 2024-12-05 | 1,653 | 1,654 | 1,629 | 1,638 | 20,800 | 1,638 |
| 2024-12-04 | 1,683 | 1,688 | 1,654 | 1,654 | 11,100 | 1,654 |
| 2024-12-03 | 1,675 | 1,691 | 1,673 | 1,690 | 29,100 | 1,690 |
| 2024-12-02 | 1,682 | 1,683 | 1,661 | 1,674 | 27,100 | 1,674 |
| 2024-11-29 | 1,631 | 1,675 | 1,628 | 1,666 | 39,300 | 1,666 |
| 2024-11-28 | 1,604 | 1,635 | 1,604 | 1,631 | 24,400 | 1,631 |
| 2024-11-27 | 1,630 | 1,630 | 1,590 | 1,614 | 14,800 | 1,614 |
| 2024-11-26 | 1,589 | 1,619 | 1,588 | 1,619 | 22,500 | 1,619 |
| 2024-11-25 | 1,600 | 1,603 | 1,585 | 1,589 | 21,700 | 1,589 |
| 2024-11-22 | 1,572 | 1,592 | 1,568 | 1,590 | 15,000 | 1,590 |
| 2024-11-21 | 1,575 | 1,586 | 1,567 | 1,567 | 10,400 | 1,567 |
| 2024-11-20 | 1,584 | 1,588 | 1,568 | 1,571 | 12,000 | 1,571 |
| 2024-11-19 | 1,576 | 1,595 | 1,576 | 1,580 | 17,700 | 1,580 |
| 2024-11-18 | 1,560 | 1,589 | 1,560 | 1,578 | 16,100 | 1,578 |
| 2024-11-15 | 1,552 | 1,582 | 1,542 | 1,573 | 16,700 | 1,573 |
| 2024-11-14 | 1,629 | 1,634 | 1,570 | 1,573 | 45,300 | 1,573 |
| 2024-11-13 | 1,635 | 1,653 | 1,528 | 1,565 | 133,900 | 1,565 |
| 2024-11-12 | 1,641 | 1,657 | 1,631 | 1,639 | 11,800 | 1,639 |
| 2024-11-11 | 1,622 | 1,644 | 1,621 | 1,643 | 6,800 | 1,643 |
| 2024-11-08 | 1,635 | 1,640 | 1,623 | 1,627 | 9,900 | 1,627 |
| 2024-11-07 | 1,616 | 1,639 | 1,604 | 1,620 | 21,300 | 1,620 |
| 2024-11-06 | 1,613 | 1,615 | 1,588 | 1,597 | 18,100 | 1,597 |
| 2024-11-05 | 1,590 | 1,591 | 1,572 | 1,583 | 10,800 | 1,583 |
| 2024-11-01 | 1,601 | 1,611 | 1,578 | 1,578 | 22,100 | 1,578 |
| 2024-10-31 | 1,640 | 1,640 | 1,607 | 1,619 | 25,900 | 1,619 |
| 2024-10-30 | 1,641 | 1,653 | 1,626 | 1,633 | 79,100 | 1,633 |
| 2024-10-29 | 1,602 | 1,630 | 1,589 | 1,626 | 9,100 | 1,626 |
| 2024-10-28 | 1,569 | 1,615 | 1,564 | 1,602 | 17,500 | 1,602 |
| 2024-10-25 | 1,600 | 1,604 | 1,574 | 1,575 | 22,000 | 1,575 |
| 2024-10-24 | 1,601 | 1,617 | 1,585 | 1,617 | 19,100 | 1,617 |
| 2024-10-23 | 1,648 | 1,648 | 1,606 | 1,606 | 15,800 | 1,606 |
| 2024-10-22 | 1,727 | 1,727 | 1,638 | 1,638 | 24,200 | 1,638 |
| 2024-10-21 | 1,682 | 1,729 | 1,682 | 1,715 | 20,400 | 1,715 |
| 2024-10-18 | 1,690 | 1,698 | 1,681 | 1,682 | 9,600 | 1,682 |
| 2024-10-17 | 1,688 | 1,700 | 1,671 | 1,690 | 21,300 | 1,690 |
| 2024-10-16 | 1,678 | 1,712 | 1,673 | 1,691 | 20,700 | 1,691 |
| 2024-10-15 | 1,742 | 1,750 | 1,701 | 1,701 | 30,400 | 1,701 |
| 2024-10-11 | 1,722 | 1,733 | 1,711 | 1,722 | 23,000 | 1,722 |
| 2024-10-10 | 1,700 | 1,729 | 1,690 | 1,716 | 57,300 | 1,716 |
| 2024-10-09 | 1,700 | 1,744 | 1,691 | 1,697 | 78,500 | 1,697 |
| 2024-10-08 | 1,632 | 1,662 | 1,629 | 1,642 | 34,100 | 1,642 |
| 2024-10-07 | 1,649 | 1,670 | 1,636 | 1,645 | 34,900 | 1,645 |
| 2024-10-04 | 1,628 | 1,639 | 1,618 | 1,629 | 25,000 | 1,629 |
| 2024-10-03 | 1,612 | 1,638 | 1,603 | 1,628 | 37,700 | 1,628 |
| 2024-10-02 | 1,580 | 1,610 | 1,573 | 1,588 | 41,100 | 1,588 |
| 2024-10-01 | 1,560 | 1,603 | 1,560 | 1,585 | 26,400 | 1,585 |
| 2024-09-30 | 1,550 | 1,590 | 1,548 | 1,555 | 35,300 | 1,555 |
| 2024-09-27 | 1,588 | 1,590 | 1,567 | 1,581 | 34,800 | 1,581 |
| 2024-09-26 | 1,549 | 1,581 | 1,549 | 1,581 | 42,500 | 1,581 |
| 2024-09-25 | 1,548 | 1,563 | 1,540 | 1,549 | 23,600 | 1,549 |
| 2024-09-24 | 1,543 | 1,545 | 1,531 | 1,535 | 25,200 | 1,535 |
| 2024-09-20 | 1,525 | 1,531 | 1,515 | 1,515 | 37,300 | 1,515 |
| 2024-09-19 | 1,494 | 1,517 | 1,494 | 1,504 | 22,700 | 1,504 |
| 2024-09-18 | 1,487 | 1,503 | 1,471 | 1,489 | 17,800 | 1,489 |
| 2024-09-17 | 1,481 | 1,491 | 1,462 | 1,477 | 24,200 | 1,477 |
| 2024-09-13 | 1,494 | 1,503 | 1,477 | 1,479 | 22,700 | 1,479 |
| 2024-09-12 | 1,484 | 1,514 | 1,483 | 1,503 | 24,800 | 1,503 |
| 2024-09-11 | 1,508 | 1,508 | 1,455 | 1,465 | 38,700 | 1,465 |
| 2024-09-10 | 1,506 | 1,528 | 1,505 | 1,514 | 14,000 | 1,514 |
| 2024-09-09 | 1,492 | 1,508 | 1,473 | 1,502 | 26,500 | 1,502 |
| 2024-09-06 | 1,534 | 1,544 | 1,501 | 1,506 | 47,000 | 1,506 |
| 2024-09-05 | 1,543 | 1,572 | 1,522 | 1,537 | 36,000 | 1,537 |
| 2024-09-04 | 1,572 | 1,589 | 1,531 | 1,543 | 71,500 | 1,543 |
| 2024-09-03 | 1,580 | 1,637 | 1,580 | 1,636 | 50,300 | 1,636 |
| 2024-09-02 | 1,617 | 1,620 | 1,574 | 1,576 | 30,800 | 1,576 |
| 2024-08-30 | 1,594 | 1,609 | 1,594 | 1,609 | 19,200 | 1,609 |
| 2024-08-29 | 1,582 | 1,614 | 1,580 | 1,600 | 23,800 | 1,600 |
| 2024-08-28 | 1,601 | 1,601 | 1,568 | 1,591 | 28,600 | 1,591 |
| 2024-08-27 | 1,606 | 1,610 | 1,598 | 1,605 | 15,700 | 1,605 |
| 2024-08-26 | 1,591 | 1,614 | 1,591 | 1,606 | 30,800 | 1,606 |
| 2024-08-23 | 1,600 | 1,604 | 1,584 | 1,595 | 13,500 | 1,595 |
| 2024-08-22 | 1,599 | 1,616 | 1,575 | 1,600 | 23,600 | 1,600 |
| 2024-08-21 | 1,577 | 1,610 | 1,566 | 1,587 | 25,700 | 1,587 |
| 2024-08-20 | 1,553 | 1,587 | 1,550 | 1,573 | 42,800 | 1,573 |
| 2024-08-19 | 1,585 | 1,585 | 1,531 | 1,531 | 51,600 | 1,531 |
| 2024-08-16 | 1,560 | 1,588 | 1,546 | 1,586 | 55,400 | 1,586 |
| 2024-08-15 | 1,570 | 1,572 | 1,533 | 1,554 | 50,900 | 1,554 |
| 2024-08-14 | 1,630 | 1,630 | 1,550 | 1,570 | 105,600 | 1,570 |
| 2024-08-13 | 1,580 | 1,653 | 1,580 | 1,648 | 39,200 | 1,648 |
| 2024-08-09 | 1,579 | 1,591 | 1,530 | 1,562 | 38,700 | 1,562 |
| 2024-08-08 | 1,519 | 1,581 | 1,508 | 1,523 | 35,200 | 1,523 |
| 2024-08-07 | 1,517 | 1,594 | 1,505 | 1,554 | 47,900 | 1,554 |
| 2024-08-06 | 1,451 | 1,554 | 1,451 | 1,546 | 87,800 | 1,546 |
| 2024-08-05 | 1,540 | 1,550 | 1,343 | 1,393 | 149,200 | 1,393 |
| 2024-08-02 | 1,732 | 1,732 | 1,651 | 1,651 | 89,500 | 1,651 |
| 2024-08-01 | 1,845 | 1,845 | 1,783 | 1,797 | 36,600 | 1,797 |
| 2024-07-31 | 1,814 | 1,848 | 1,798 | 1,848 | 28,200 | 1,848 |
| 2024-07-30 | 1,848 | 1,865 | 1,798 | 1,802 | 66,600 | 1,802 |
| 2024-07-29 | 1,778 | 1,874 | 1,768 | 1,874 | 73,000 | 1,874 |
| 2024-07-26 | 1,747 | 1,778 | 1,747 | 1,748 | 35,800 | 1,748 |
| 2024-07-25 | 1,763 | 1,787 | 1,740 | 1,753 | 42,700 | 1,753 |
| 2024-07-24 | 1,798 | 1,821 | 1,781 | 1,783 | 40,600 | 1,783 |
| 2024-07-23 | 1,798 | 1,827 | 1,798 | 1,803 | 26,400 | 1,803 |
| 2024-07-22 | 1,817 | 1,820 | 1,779 | 1,806 | 29,800 | 1,806 |
| 2024-07-19 | 1,838 | 1,840 | 1,814 | 1,817 | 20,000 | 1,817 |
| 2024-07-18 | 1,865 | 1,875 | 1,827 | 1,838 | 47,500 | 1,838 |
| 2024-07-17 | 1,860 | 1,884 | 1,857 | 1,883 | 41,500 | 1,883 |
| 2024-07-16 | 1,826 | 1,845 | 1,817 | 1,844 | 35,200 | 1,844 |
| 2024-07-12 | 1,775 | 1,836 | 1,772 | 1,817 | 72,300 | 1,817 |
| 2024-07-11 | 1,779 | 1,787 | 1,756 | 1,770 | 15,800 | 1,770 |
| 2024-07-10 | 1,793 | 1,793 | 1,758 | 1,778 | 23,700 | 1,778 |
| 2024-07-09 | 1,790 | 1,814 | 1,789 | 1,795 | 35,900 | 1,795 |
| 2024-07-08 | 1,780 | 1,788 | 1,773 | 1,774 | 18,800 | 1,774 |
| 2024-07-05 | 1,785 | 1,799 | 1,776 | 1,776 | 18,000 | 1,776 |
| 2024-07-04 | 1,799 | 1,805 | 1,781 | 1,785 | 28,800 | 1,785 |
| 2024-07-03 | 1,776 | 1,797 | 1,774 | 1,793 | 40,300 | 1,793 |
| 2024-07-02 | 1,773 | 1,784 | 1,751 | 1,771 | 27,500 | 1,771 |
| 2024-07-01 | 1,734 | 1,757 | 1,730 | 1,757 | 32,300 | 1,757 |
| 2024-06-28 | 1,768 | 1,769 | 1,717 | 1,732 | 32,700 | 1,732 |
| 2024-06-27 | 1,724 | 1,763 | 1,724 | 1,757 | 49,300 | 1,757 |
| 2024-06-26 | 1,730 | 1,736 | 1,717 | 1,724 | 43,800 | 1,724 |
| 2024-06-25 | 1,721 | 1,728 | 1,703 | 1,718 | 30,100 | 1,718 |
| 2024-06-24 | 1,697 | 1,717 | 1,694 | 1,715 | 30,100 | 1,715 |
| 2024-06-21 | 1,704 | 1,720 | 1,696 | 1,699 | 34,200 | 1,699 |
| 2024-06-20 | 1,674 | 1,711 | 1,674 | 1,708 | 34,700 | 1,708 |
| 2024-06-19 | 1,719 | 1,723 | 1,668 | 1,681 | 65,400 | 1,681 |
| 2024-06-18 | 1,700 | 1,728 | 1,683 | 1,692 | 63,600 | 1,692 |
| 2024-06-17 | 1,710 | 1,710 | 1,668 | 1,681 | 60,100 | 1,681 |
| 2024-06-14 | 1,708 | 1,760 | 1,705 | 1,745 | 37,000 | 1,745 |
| 2024-06-13 | 1,755 | 1,764 | 1,727 | 1,734 | 23,500 | 1,734 |
| 2024-06-12 | 1,743 | 1,785 | 1,743 | 1,755 | 47,500 | 1,755 |
| 2024-06-11 | 1,760 | 1,775 | 1,730 | 1,740 | 28,600 | 1,740 |
| 2024-06-10 | 1,735 | 1,773 | 1,735 | 1,756 | 19,500 | 1,756 |
| 2024-06-07 | 1,714 | 1,757 | 1,713 | 1,757 | 22,300 | 1,757 |
| 2024-06-06 | 1,740 | 1,740 | 1,698 | 1,717 | 29,000 | 1,717 |
| 2024-06-05 | 1,763 | 1,765 | 1,728 | 1,731 | 35,200 | 1,731 |
| 2024-06-04 | 1,728 | 1,761 | 1,720 | 1,760 | 73,300 | 1,760 |
| 2024-06-03 | 1,690 | 1,718 | 1,683 | 1,701 | 61,400 | 1,701 |
| 2024-05-31 | 1,657 | 1,678 | 1,650 | 1,674 | 26,600 | 1,674 |
| 2024-05-30 | 1,605 | 1,654 | 1,605 | 1,644 | 48,500 | 1,644 |
| 2024-05-29 | 1,736 | 1,736 | 1,645 | 1,645 | 84,100 | 1,645 |
| 2024-05-28 | 1,730 | 1,747 | 1,727 | 1,736 | 22,200 | 1,736 |
| 2024-05-27 | 1,710 | 1,730 | 1,694 | 1,730 | 27,300 | 1,730 |
| 2024-05-24 | 1,708 | 1,728 | 1,697 | 1,709 | 42,500 | 1,709 |
| 2024-05-23 | 1,736 | 1,743 | 1,709 | 1,738 | 32,000 | 1,738 |
| 2024-05-22 | 1,772 | 1,772 | 1,712 | 1,723 | 93,700 | 1,723 |
| 2024-05-21 | 1,827 | 1,835 | 1,787 | 1,787 | 37,100 | 1,787 |
| 2024-05-20 | 1,812 | 1,855 | 1,805 | 1,818 | 58,300 | 1,818 |
| 2024-05-17 | 1,760 | 1,824 | 1,750 | 1,799 | 81,300 | 1,799 |
| 2024-05-16 | 1,717 | 1,765 | 1,692 | 1,763 | 85,900 | 1,763 |
| 2024-05-15 | 1,715 | 1,726 | 1,698 | 1,719 | 69,600 | 1,719 |
| 2024-05-14 | 1,727 | 1,740 | 1,692 | 1,704 | 123,300 | 1,704 |
| 2024-05-13 | 1,744 | 1,765 | 1,724 | 1,747 | 68,600 | 1,747 |
| 2024-05-10 | 1,797 | 1,807 | 1,743 | 1,743 | 50,000 | 1,743 |
| 2024-05-09 | 1,792 | 1,794 | 1,765 | 1,782 | 31,800 | 1,782 |
| 2024-05-08 | 1,809 | 1,833 | 1,792 | 1,792 | 41,400 | 1,792 |
| 2024-05-07 | 1,773 | 1,808 | 1,773 | 1,801 | 55,300 | 1,801 |
| 2024-05-02 | 1,772 | 1,773 | 1,740 | 1,763 | 25,400 | 1,763 |
| 2024-05-01 | 1,790 | 1,798 | 1,764 | 1,767 | 31,900 | 1,767 |
| 2024-04-30 | 1,752 | 1,788 | 1,744 | 1,784 | 37,900 | 1,784 |
| 2024-04-26 | 1,699 | 1,748 | 1,694 | 1,748 | 38,800 | 1,748 |
| 2024-04-25 | 1,738 | 1,738 | 1,695 | 1,695 | 33,100 | 1,695 |
| 2024-04-24 | 1,718 | 1,748 | 1,715 | 1,732 | 50,400 | 1,732 |
| 2024-04-23 | 1,722 | 1,741 | 1,704 | 1,706 | 32,000 | 1,706 |
| 2024-04-22 | 1,687 | 1,733 | 1,687 | 1,726 | 36,000 | 1,726 |
| 2024-04-19 | 1,734 | 1,743 | 1,666 | 1,687 | 58,100 | 1,687 |
| 2024-04-18 | 1,703 | 1,744 | 1,698 | 1,734 | 43,800 | 1,734 |
| 2024-04-17 | 1,740 | 1,759 | 1,706 | 1,725 | 43,600 | 1,725 |
| 2024-04-16 | 1,756 | 1,763 | 1,733 | 1,733 | 42,000 | 1,733 |
| 2024-04-15 | 1,799 | 1,803 | 1,765 | 1,776 | 42,200 | 1,776 |
| 2024-04-12 | 1,785 | 1,811 | 1,781 | 1,808 | 46,000 | 1,808 |
| 2024-04-11 | 1,768 | 1,794 | 1,757 | 1,793 | 30,600 | 1,793 |
| 2024-04-10 | 1,785 | 1,818 | 1,781 | 1,786 | 47,300 | 1,786 |
| 2024-04-09 | 1,765 | 1,776 | 1,744 | 1,772 | 37,900 | 1,772 |
| 2024-04-08 | 1,725 | 1,742 | 1,716 | 1,742 | 36,500 | 1,742 |
| 2024-04-05 | 1,700 | 1,735 | 1,698 | 1,716 | 66,000 | 1,716 |
| 2024-04-04 | 1,746 | 1,746 | 1,708 | 1,722 | 37,600 | 1,722 |
| 2024-04-03 | 1,710 | 1,746 | 1,690 | 1,720 | 75,600 | 1,720 |
| 2024-04-02 | 1,821 | 1,821 | 1,747 | 1,750 | 83,500 | 1,750 |
| 2024-04-01 | 1,861 | 1,876 | 1,817 | 1,821 | 63,000 | 1,821 |
| 2024-03-29 | 1,820 | 1,864 | 1,817 | 1,864 | 61,500 | 1,864 |
| 2024-03-28 | 1,815 | 1,847 | 1,804 | 1,830 | 66,400 | 1,830 |
| 2024-03-27 | 1,896 | 1,903 | 1,836 | 1,842 | 111,600 | 1,842 |
| 2024-03-26 | 1,910 | 1,928 | 1,878 | 1,894 | 63,400 | 1,894 |
| 2024-03-25 | 1,924 | 1,940 | 1,905 | 1,916 | 66,600 | 1,916 |
| 2024-03-22 | 1,909 | 1,942 | 1,901 | 1,925 | 94,800 | 1,925 |
| 2024-03-21 | 1,924 | 1,928 | 1,882 | 1,900 | 72,600 | 1,900 |
| 2024-03-19 | 1,883 | 1,900 | 1,865 | 1,890 | 54,300 | 1,890 |
| 2024-03-18 | 1,867 | 1,884 | 1,842 | 1,880 | 63,100 | 1,880 |
| 2024-03-15 | 1,849 | 1,854 | 1,824 | 1,842 | 73,100 | 1,842 |
| 2024-03-14 | 1,869 | 1,878 | 1,837 | 1,849 | 50,900 | 1,849 |
| 2024-03-13 | 1,905 | 1,930 | 1,861 | 1,875 | 84,700 | 1,875 |
| 2024-03-12 | 1,785 | 1,883 | 1,784 | 1,881 | 91,500 | 1,881 |
| 2024-03-11 | 1,848 | 1,871 | 1,800 | 1,810 | 156,900 | 1,810 |
| 2024-03-08 | 1,909 | 1,970 | 1,906 | 1,914 | 178,900 | 1,914 |
| 2024-03-07 | 1,902 | 1,909 | 1,843 | 1,903 | 130,100 | 1,903 |
| 2024-03-06 | 1,812 | 1,870 | 1,807 | 1,862 | 116,900 | 1,862 |
| 2024-03-05 | 1,815 | 1,823 | 1,761 | 1,818 | 123,400 | 1,818 |
| 2024-03-04 | 1,828 | 1,881 | 1,821 | 1,832 | 103,500 | 1,832 |
| 2024-03-01 | 1,863 | 1,891 | 1,828 | 1,844 | 126,900 | 1,844 |
| 2024-02-29 | 1,873 | 1,890 | 1,860 | 1,876 | 59,600 | 1,876 |
| 2024-02-28 | 1,898 | 1,927 | 1,885 | 1,897 | 70,400 | 1,897 |
| 2024-02-27 | 1,937 | 1,937 | 1,855 | 1,883 | 133,300 | 1,883 |
| 2024-02-26 | 1,890 | 1,960 | 1,866 | 1,921 | 174,000 | 1,921 |
| 2024-02-22 | 1,879 | 1,893 | 1,836 | 1,873 | 129,500 | 1,873 |
| 2024-02-21 | 1,832 | 1,860 | 1,806 | 1,839 | 102,900 | 1,839 |
| 2024-02-20 | 1,900 | 1,900 | 1,839 | 1,856 | 138,500 | 1,856 |
| 2024-02-19 | 1,850 | 1,912 | 1,816 | 1,901 | 207,100 | 1,901 |
| 2024-02-16 | 1,784 | 1,849 | 1,738 | 1,843 | 213,300 | 1,843 |
| 2024-02-15 | 1,689 | 1,818 | 1,689 | 1,809 | 317,100 | 1,809 |
| 2024-02-14 | 1,694 | 1,733 | 1,635 | 1,685 | 330,700 | 1,685 |
| 2024-02-13 | 1,697 | 1,697 | 1,633 | 1,654 | 131,300 | 1,654 |
| 2024-02-09 | 1,653 | 1,698 | 1,648 | 1,673 | 151,000 | 1,673 |
| 2024-02-08 | 1,640 | 1,655 | 1,628 | 1,641 | 71,200 | 1,641 |
| 2024-02-07 | 1,645 | 1,651 | 1,632 | 1,642 | 44,400 | 1,642 |
| 2024-02-06 | 1,669 | 1,669 | 1,635 | 1,645 | 61,800 | 1,645 |
| 2024-02-05 | 1,648 | 1,664 | 1,637 | 1,663 | 85,100 | 1,663 |
| 2024-02-02 | 1,614 | 1,642 | 1,613 | 1,628 | 48,800 | 1,628 |
| 2024-02-01 | 1,618 | 1,630 | 1,593 | 1,614 | 94,500 | 1,614 |
| 2024-01-31 | 1,628 | 1,642 | 1,613 | 1,642 | 49,100 | 1,642 |
| 2024-01-30 | 1,640 | 1,662 | 1,629 | 1,633 | 56,200 | 1,633 |
| 2024-01-29 | 1,652 | 1,655 | 1,635 | 1,635 | 69,200 | 1,635 |
| 2024-01-26 | 1,664 | 1,676 | 1,645 | 1,647 | 90,500 | 1,647 |
| 2024-01-25 | 1,660 | 1,682 | 1,642 | 1,679 | 138,400 | 1,679 |
| 2024-01-24 | 1,616 | 1,669 | 1,612 | 1,652 | 240,600 | 1,652 |
| 2024-01-23 | 1,615 | 1,622 | 1,582 | 1,588 | 74,700 | 1,588 |
| 2024-01-22 | 1,575 | 1,598 | 1,562 | 1,593 | 85,300 | 1,593 |
| 2024-01-19 | 1,543 | 1,571 | 1,539 | 1,550 | 50,900 | 1,550 |
| 2024-01-18 | 1,560 | 1,569 | 1,527 | 1,540 | 124,000 | 1,540 |
| 2024-01-17 | 1,590 | 1,596 | 1,562 | 1,570 | 98,600 | 1,570 |
| 2024-01-16 | 1,613 | 1,620 | 1,575 | 1,582 | 72,600 | 1,582 |
| 2024-01-15 | 1,600 | 1,611 | 1,582 | 1,603 | 71,500 | 1,603 |
| 2024-01-12 | 1,601 | 1,613 | 1,573 | 1,587 | 86,900 | 1,587 |
| 2024-01-11 | 1,620 | 1,621 | 1,590 | 1,606 | 107,800 | 1,606 |
| 2024-01-10 | 1,636 | 1,637 | 1,613 | 1,617 | 82,800 | 1,617 |
| 2024-01-09 | 1,600 | 1,629 | 1,590 | 1,611 | 91,000 | 1,611 |
| 2024-01-05 | 1,618 | 1,618 | 1,577 | 1,577 | 83,100 | 1,577 |
| 2024-01-04 | 1,565 | 1,616 | 1,547 | 1,608 | 130,700 | 1,608 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株