3964 (株)オークネット 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 | 2,728 | 2,746 | 2,664 | 2,671 | 11,300 | 1,335.50 |
| 2024-12-27 | 2,601 | 2,746 | 2,601 | 2,746 | 77,200 | 1,373 |
| 2024-12-26 | 2,630 | 2,663 | 2,618 | 2,624 | 142,900 | 1,312 |
| 2024-12-25 | 2,630 | 2,650 | 2,593 | 2,650 | 46,800 | 1,325 |
| 2024-12-24 | 2,730 | 2,730 | 2,600 | 2,630 | 34,000 | 1,315 |
| 2024-12-23 | 2,675 | 2,697 | 2,655 | 2,697 | 34,500 | 1,348.50 |
| 2024-12-20 | 2,675 | 2,740 | 2,650 | 2,651 | 34,200 | 1,325.50 |
| 2024-12-19 | 2,633 | 2,696 | 2,617 | 2,662 | 44,400 | 1,331 |
| 2024-12-18 | 2,655 | 2,693 | 2,616 | 2,677 | 15,600 | 1,338.50 |
| 2024-12-17 | 2,557 | 2,733 | 2,557 | 2,691 | 41,600 | 1,345.50 |
| 2024-12-16 | 2,595 | 2,595 | 2,505 | 2,532 | 63,000 | 1,266 |
| 2024-12-13 | 2,570 | 2,620 | 2,570 | 2,586 | 44,100 | 1,293 |
| 2024-12-12 | 2,590 | 2,595 | 2,532 | 2,562 | 46,100 | 1,281 |
| 2024-12-11 | 2,615 | 2,615 | 2,571 | 2,580 | 26,200 | 1,290 |
| 2024-12-10 | 2,612 | 2,633 | 2,586 | 2,619 | 32,800 | 1,309.50 |
| 2024-12-09 | 2,611 | 2,649 | 2,591 | 2,632 | 41,100 | 1,316 |
| 2024-12-06 | 2,612 | 2,650 | 2,612 | 2,636 | 36,300 | 1,318 |
| 2024-12-05 | 2,550 | 2,624 | 2,549 | 2,612 | 34,800 | 1,306 |
| 2024-12-04 | 2,697 | 2,697 | 2,550 | 2,550 | 33,900 | 1,275 |
| 2024-12-03 | 2,715 | 2,737 | 2,673 | 2,705 | 28,300 | 1,352.50 |
| 2024-12-02 | 2,655 | 2,699 | 2,643 | 2,687 | 23,400 | 1,343.50 |
| 2024-11-29 | 2,618 | 2,690 | 2,618 | 2,690 | 33,000 | 1,345 |
| 2024-11-28 | 2,590 | 2,625 | 2,588 | 2,619 | 28,300 | 1,309.50 |
| 2024-11-27 | 2,643 | 2,643 | 2,545 | 2,582 | 25,600 | 1,291 |
| 2024-11-26 | 2,544 | 2,692 | 2,544 | 2,673 | 34,500 | 1,336.50 |
| 2024-11-25 | 2,541 | 2,640 | 2,536 | 2,536 | 35,500 | 1,268 |
| 2024-11-22 | 2,529 | 2,641 | 2,529 | 2,641 | 21,900 | 1,320.50 |
| 2024-11-21 | 2,529 | 2,600 | 2,516 | 2,532 | 23,300 | 1,266 |
| 2024-11-20 | 2,462 | 2,523 | 2,462 | 2,496 | 20,000 | 1,248 |
| 2024-11-19 | 2,448 | 2,492 | 2,446 | 2,478 | 17,600 | 1,239 |
| 2024-11-18 | 2,402 | 2,447 | 2,386 | 2,434 | 18,400 | 1,217 |
| 2024-11-15 | 2,389 | 2,417 | 2,367 | 2,408 | 13,400 | 1,204 |
| 2024-11-14 | 2,338 | 2,391 | 2,338 | 2,375 | 16,300 | 1,187.50 |
| 2024-11-13 | 2,374 | 2,374 | 2,310 | 2,316 | 14,900 | 1,158 |
| 2024-11-12 | 2,320 | 2,462 | 2,320 | 2,334 | 16,200 | 1,167 |
| 2024-11-11 | 2,363 | 2,363 | 2,323 | 2,328 | 8,100 | 1,164 |
| 2024-11-08 | 2,417 | 2,436 | 2,389 | 2,398 | 9,200 | 1,199 |
| 2024-11-07 | 2,367 | 2,419 | 2,352 | 2,396 | 6,500 | 1,198 |
| 2024-11-06 | 2,328 | 2,380 | 2,309 | 2,347 | 5,900 | 1,173.50 |
| 2024-11-05 | 2,305 | 2,375 | 2,304 | 2,375 | 8,100 | 1,187.50 |
| 2024-11-01 | 2,343 | 2,370 | 2,303 | 2,305 | 12,600 | 1,152.50 |
| 2024-10-31 | 2,340 | 2,432 | 2,332 | 2,391 | 31,300 | 1,195.50 |
| 2024-10-30 | 2,439 | 2,490 | 2,323 | 2,323 | 45,000 | 1,161.50 |
| 2024-10-29 | 2,452 | 2,477 | 2,416 | 2,475 | 11,900 | 1,237.50 |
| 2024-10-28 | 2,443 | 2,497 | 2,443 | 2,477 | 10,500 | 1,238.50 |
| 2024-10-25 | 2,570 | 2,570 | 2,466 | 2,470 | 11,000 | 1,235 |
| 2024-10-24 | 2,541 | 2,573 | 2,540 | 2,562 | 14,900 | 1,281 |
| 2024-10-23 | 2,524 | 2,568 | 2,524 | 2,550 | 12,400 | 1,275 |
| 2024-10-22 | 2,524 | 2,564 | 2,501 | 2,530 | 17,900 | 1,265 |
| 2024-10-21 | 2,523 | 2,557 | 2,519 | 2,536 | 10,300 | 1,268 |
| 2024-10-18 | 2,543 | 2,568 | 2,523 | 2,535 | 13,900 | 1,267.50 |
| 2024-10-17 | 2,576 | 2,576 | 2,521 | 2,541 | 14,400 | 1,270.50 |
| 2024-10-16 | 2,590 | 2,663 | 2,569 | 2,570 | 25,500 | 1,285 |
| 2024-10-15 | 2,615 | 2,642 | 2,595 | 2,623 | 16,800 | 1,311.50 |
| 2024-10-11 | 2,594 | 2,622 | 2,587 | 2,592 | 12,800 | 1,296 |
| 2024-10-10 | 2,621 | 2,621 | 2,593 | 2,604 | 8,400 | 1,302 |
| 2024-10-09 | 2,610 | 2,635 | 2,595 | 2,607 | 12,900 | 1,303.50 |
| 2024-10-08 | 2,580 | 2,603 | 2,534 | 2,577 | 11,300 | 1,288.50 |
| 2024-10-07 | 2,598 | 2,629 | 2,574 | 2,608 | 13,600 | 1,304 |
| 2024-10-04 | 2,592 | 2,629 | 2,575 | 2,575 | 16,800 | 1,287.50 |
| 2024-10-03 | 2,582 | 2,595 | 2,537 | 2,571 | 14,600 | 1,285.50 |
| 2024-10-02 | 2,502 | 2,597 | 2,499 | 2,550 | 29,000 | 1,275 |
| 2024-10-01 | 2,430 | 2,512 | 2,430 | 2,502 | 13,700 | 1,251 |
| 2024-09-30 | 2,426 | 2,472 | 2,376 | 2,430 | 18,000 | 1,215 |
| 2024-09-27 | 2,532 | 2,532 | 2,464 | 2,476 | 13,800 | 1,238 |
| 2024-09-26 | 2,456 | 2,516 | 2,449 | 2,516 | 39,600 | 1,258 |
| 2024-09-25 | 2,455 | 2,481 | 2,420 | 2,438 | 18,000 | 1,219 |
| 2024-09-24 | 2,452 | 2,459 | 2,430 | 2,447 | 15,600 | 1,223.50 |
| 2024-09-20 | 2,434 | 2,444 | 2,405 | 2,425 | 25,200 | 1,212.50 |
| 2024-09-19 | 2,397 | 2,409 | 2,372 | 2,407 | 16,800 | 1,203.50 |
| 2024-09-18 | 2,350 | 2,376 | 2,323 | 2,372 | 16,700 | 1,186 |
| 2024-09-17 | 2,220 | 2,317 | 2,220 | 2,317 | 20,900 | 1,158.50 |
| 2024-09-13 | 2,232 | 2,332 | 2,200 | 2,218 | 17,400 | 1,109 |
| 2024-09-12 | 2,221 | 2,259 | 2,221 | 2,252 | 14,200 | 1,126 |
| 2024-09-11 | 2,257 | 2,278 | 2,154 | 2,159 | 20,400 | 1,079.50 |
| 2024-09-10 | 2,234 | 2,280 | 2,233 | 2,253 | 10,600 | 1,126.50 |
| 2024-09-09 | 2,218 | 2,268 | 2,200 | 2,255 | 9,600 | 1,127.50 |
| 2024-09-06 | 2,338 | 2,365 | 2,275 | 2,287 | 9,600 | 1,143.50 |
| 2024-09-05 | 2,335 | 2,351 | 2,308 | 2,311 | 17,400 | 1,155.50 |
| 2024-09-04 | 2,319 | 2,398 | 2,319 | 2,335 | 32,100 | 1,167.50 |
| 2024-09-03 | 2,321 | 2,392 | 2,321 | 2,362 | 8,000 | 1,181 |
| 2024-09-02 | 2,397 | 2,397 | 2,306 | 2,321 | 13,300 | 1,160.50 |
| 2024-08-30 | 2,349 | 2,406 | 2,349 | 2,397 | 10,900 | 1,198.50 |
| 2024-08-29 | 2,369 | 2,409 | 2,345 | 2,359 | 24,400 | 1,179.50 |
| 2024-08-28 | 2,437 | 2,437 | 2,363 | 2,371 | 12,700 | 1,185.50 |
| 2024-08-27 | 2,399 | 2,443 | 2,399 | 2,432 | 27,500 | 1,216 |
| 2024-08-26 | 2,375 | 2,399 | 2,362 | 2,399 | 21,000 | 1,199.50 |
| 2024-08-23 | 2,379 | 2,412 | 2,333 | 2,360 | 21,000 | 1,180 |
| 2024-08-22 | 2,341 | 2,366 | 2,327 | 2,356 | 18,900 | 1,178 |
| 2024-08-21 | 2,304 | 2,383 | 2,295 | 2,341 | 30,100 | 1,170.50 |
| 2024-08-20 | 2,310 | 2,318 | 2,261 | 2,306 | 25,300 | 1,153 |
| 2024-08-19 | 2,353 | 2,359 | 2,245 | 2,290 | 43,300 | 1,145 |
| 2024-08-16 | 2,352 | 2,414 | 2,307 | 2,356 | 29,700 | 1,178 |
| 2024-08-15 | 2,400 | 2,407 | 2,360 | 2,360 | 17,500 | 1,180 |
| 2024-08-14 | 2,386 | 2,419 | 2,351 | 2,362 | 38,400 | 1,181 |
| 2024-08-13 | 2,121 | 2,336 | 2,120 | 2,336 | 31,900 | 1,168 |
| 2024-08-09 | 2,100 | 2,150 | 2,041 | 2,127 | 48,200 | 1,063.50 |
| 2024-08-08 | 2,159 | 2,301 | 2,140 | 2,172 | 13,100 | 1,086 |
| 2024-08-07 | 2,163 | 2,232 | 2,100 | 2,200 | 17,300 | 1,100 |
| 2024-08-06 | 2,194 | 2,275 | 2,090 | 2,181 | 29,100 | 1,090.50 |
| 2024-08-05 | 2,171 | 2,210 | 1,989 | 2,044 | 39,000 | 1,022 |
| 2024-08-02 | 2,344 | 2,407 | 2,285 | 2,285 | 33,000 | 1,142.50 |
| 2024-08-01 | 2,374 | 2,415 | 2,313 | 2,362 | 31,800 | 1,181 |
| 2024-07-31 | 2,301 | 2,427 | 2,301 | 2,420 | 26,200 | 1,210 |
| 2024-07-30 | 2,327 | 2,427 | 2,295 | 2,401 | 236,000 | 1,200.50 |
| 2024-07-29 | 2,363 | 2,375 | 2,300 | 2,327 | 72,300 | 1,163.50 |
| 2024-07-26 | 2,332 | 2,381 | 2,257 | 2,300 | 53,300 | 1,150 |
| 2024-07-25 | 2,392 | 2,430 | 2,332 | 2,332 | 70,800 | 1,166 |
| 2024-07-24 | 2,486 | 2,503 | 2,375 | 2,394 | 29,300 | 1,197 |
| 2024-07-23 | 2,511 | 2,569 | 2,468 | 2,486 | 18,200 | 1,243 |
| 2024-07-22 | 2,504 | 2,545 | 2,464 | 2,476 | 22,900 | 1,238 |
| 2024-07-19 | 2,572 | 2,616 | 2,527 | 2,527 | 14,400 | 1,263.50 |
| 2024-07-18 | 2,727 | 2,792 | 2,588 | 2,595 | 23,200 | 1,297.50 |
| 2024-07-17 | 2,790 | 2,817 | 2,734 | 2,749 | 18,800 | 1,374.50 |
| 2024-07-16 | 2,728 | 2,831 | 2,728 | 2,773 | 30,500 | 1,386.50 |
| 2024-07-12 | 2,758 | 2,768 | 2,728 | 2,742 | 12,200 | 1,371 |
| 2024-07-11 | 2,748 | 2,763 | 2,713 | 2,758 | 18,900 | 1,379 |
| 2024-07-10 | 2,735 | 2,777 | 2,700 | 2,720 | 19,400 | 1,360 |
| 2024-07-09 | 2,667 | 2,761 | 2,641 | 2,761 | 24,000 | 1,380.50 |
| 2024-07-08 | 2,706 | 2,706 | 2,623 | 2,650 | 23,300 | 1,325 |
| 2024-07-05 | 2,691 | 2,695 | 2,651 | 2,666 | 13,800 | 1,333 |
| 2024-07-04 | 2,748 | 2,748 | 2,669 | 2,703 | 13,000 | 1,351.50 |
| 2024-07-03 | 2,674 | 2,734 | 2,624 | 2,714 | 12,700 | 1,357 |
| 2024-07-02 | 2,650 | 2,693 | 2,617 | 2,650 | 28,200 | 1,325 |
| 2024-07-01 | 2,752 | 2,752 | 2,680 | 2,695 | 14,600 | 1,347.50 |
| 2024-06-28 | 2,743 | 2,777 | 2,711 | 2,752 | 14,100 | 1,376 |
| 2024-06-27 | 2,701 | 2,745 | 2,680 | 2,720 | 14,800 | 1,360 |
| 2024-06-26 | 2,727 | 2,780 | 2,704 | 2,748 | 25,900 | 1,374 |
| 2024-06-25 | 2,739 | 2,776 | 2,671 | 2,740 | 24,500 | 1,370 |
| 2024-06-24 | 2,725 | 2,742 | 2,665 | 2,728 | 24,500 | 1,364 |
| 2024-06-21 | 2,716 | 2,763 | 2,694 | 2,724 | 38,100 | 1,362 |
| 2024-06-20 | 2,648 | 2,666 | 2,531 | 2,666 | 24,400 | 1,333 |
| 2024-06-19 | 2,617 | 2,633 | 2,559 | 2,631 | 16,900 | 1,315.50 |
| 2024-06-18 | 2,600 | 2,650 | 2,575 | 2,601 | 29,100 | 1,300.50 |
| 2024-06-17 | 2,517 | 2,585 | 2,478 | 2,580 | 26,200 | 1,290 |
| 2024-06-14 | 2,536 | 2,574 | 2,490 | 2,506 | 25,100 | 1,253 |
| 2024-06-13 | 2,483 | 2,495 | 2,449 | 2,460 | 6,700 | 1,230 |
| 2024-06-12 | 2,470 | 2,500 | 2,458 | 2,480 | 10,800 | 1,240 |
| 2024-06-11 | 2,458 | 2,496 | 2,448 | 2,472 | 13,500 | 1,236 |
| 2024-06-10 | 2,436 | 2,473 | 2,436 | 2,458 | 12,000 | 1,229 |
| 2024-06-07 | 2,386 | 2,439 | 2,356 | 2,439 | 15,800 | 1,219.50 |
| 2024-06-06 | 2,391 | 2,411 | 2,390 | 2,400 | 12,500 | 1,200 |
| 2024-06-05 | 2,387 | 2,387 | 2,360 | 2,367 | 7,700 | 1,183.50 |
| 2024-06-04 | 2,398 | 2,420 | 2,381 | 2,388 | 9,300 | 1,194 |
| 2024-06-03 | 2,392 | 2,392 | 2,359 | 2,373 | 11,000 | 1,186.50 |
| 2024-05-31 | 2,250 | 2,360 | 2,241 | 2,353 | 23,100 | 1,176.50 |
| 2024-05-30 | 2,260 | 2,265 | 2,226 | 2,253 | 14,900 | 1,126.50 |
| 2024-05-29 | 2,268 | 2,303 | 2,261 | 2,266 | 19,700 | 1,133 |
| 2024-05-28 | 2,348 | 2,354 | 2,266 | 2,269 | 32,000 | 1,134.50 |
| 2024-05-27 | 2,446 | 2,458 | 2,370 | 2,380 | 48,600 | 1,190 |
| 2024-05-24 | 2,516 | 2,548 | 2,490 | 2,496 | 44,600 | 1,248 |
| 2024-05-23 | 2,581 | 2,590 | 2,555 | 2,555 | 22,600 | 1,277.50 |
| 2024-05-22 | 2,513 | 2,556 | 2,513 | 2,556 | 14,200 | 1,278 |
| 2024-05-21 | 2,524 | 2,551 | 2,509 | 2,525 | 18,300 | 1,262.50 |
| 2024-05-20 | 2,452 | 2,537 | 2,452 | 2,524 | 9,700 | 1,262 |
| 2024-05-17 | 2,397 | 2,475 | 2,369 | 2,452 | 22,500 | 1,226 |
| 2024-05-16 | 2,437 | 2,437 | 2,336 | 2,389 | 28,300 | 1,194.50 |
| 2024-05-15 | 2,498 | 2,498 | 2,369 | 2,421 | 44,500 | 1,210.50 |
| 2024-05-14 | 2,552 | 2,556 | 2,502 | 2,526 | 30,300 | 1,263 |
| 2024-05-13 | 2,602 | 2,624 | 2,521 | 2,594 | 19,600 | 1,297 |
| 2024-05-10 | 2,626 | 2,647 | 2,573 | 2,602 | 16,700 | 1,301 |
| 2024-05-09 | 2,600 | 2,648 | 2,551 | 2,644 | 19,100 | 1,322 |
| 2024-05-08 | 2,640 | 2,662 | 2,550 | 2,567 | 19,700 | 1,283.50 |
| 2024-05-07 | 2,675 | 2,727 | 2,632 | 2,647 | 17,100 | 1,323.50 |
| 2024-05-02 | 2,612 | 2,655 | 2,601 | 2,634 | 17,000 | 1,317 |
| 2024-05-01 | 2,607 | 2,608 | 2,579 | 2,591 | 6,600 | 1,295.50 |
| 2024-04-30 | 2,559 | 2,600 | 2,527 | 2,600 | 14,300 | 1,300 |
| 2024-04-26 | 2,466 | 2,537 | 2,450 | 2,514 | 18,800 | 1,257 |
| 2024-04-25 | 2,520 | 2,535 | 2,412 | 2,434 | 17,800 | 1,217 |
| 2024-04-24 | 2,545 | 2,557 | 2,505 | 2,518 | 13,100 | 1,259 |
| 2024-04-23 | 2,494 | 2,533 | 2,456 | 2,513 | 14,500 | 1,256.50 |
| 2024-04-22 | 2,547 | 2,551 | 2,436 | 2,502 | 22,500 | 1,251 |
| 2024-04-19 | 2,603 | 2,645 | 2,518 | 2,547 | 60,500 | 1,273.50 |
| 2024-04-18 | 2,550 | 2,560 | 2,472 | 2,503 | 32,500 | 1,251.50 |
| 2024-04-17 | 2,650 | 2,667 | 2,481 | 2,550 | 39,900 | 1,275 |
| 2024-04-16 | 2,569 | 2,626 | 2,561 | 2,607 | 21,000 | 1,303.50 |
| 2024-04-15 | 2,535 | 2,570 | 2,512 | 2,565 | 11,500 | 1,282.50 |
| 2024-04-12 | 2,530 | 2,555 | 2,516 | 2,548 | 16,000 | 1,274 |
| 2024-04-11 | 2,471 | 2,525 | 2,461 | 2,513 | 5,700 | 1,256.50 |
| 2024-04-10 | 2,480 | 2,503 | 2,467 | 2,485 | 14,300 | 1,242.50 |
| 2024-04-09 | 2,523 | 2,523 | 2,477 | 2,493 | 22,700 | 1,246.50 |
| 2024-04-08 | 2,416 | 2,523 | 2,404 | 2,523 | 21,800 | 1,261.50 |
| 2024-04-05 | 2,373 | 2,449 | 2,314 | 2,422 | 19,700 | 1,211 |
| 2024-04-04 | 2,464 | 2,465 | 2,400 | 2,411 | 27,700 | 1,205.50 |
| 2024-04-03 | 2,420 | 2,450 | 2,380 | 2,437 | 25,500 | 1,218.50 |
| 2024-04-02 | 2,459 | 2,462 | 2,418 | 2,438 | 32,100 | 1,219 |
| 2024-04-01 | 2,456 | 2,483 | 2,426 | 2,426 | 21,100 | 1,213 |
| 2024-03-29 | 2,441 | 2,471 | 2,441 | 2,442 | 11,400 | 1,221 |
| 2024-03-28 | 2,390 | 2,445 | 2,384 | 2,424 | 27,700 | 1,212 |
| 2024-03-27 | 2,386 | 2,390 | 2,328 | 2,380 | 28,400 | 1,190 |
| 2024-03-26 | 2,341 | 2,395 | 2,341 | 2,386 | 24,800 | 1,193 |
| 2024-03-25 | 2,410 | 2,420 | 2,351 | 2,376 | 44,000 | 1,188 |
| 2024-03-22 | 2,324 | 2,390 | 2,311 | 2,385 | 28,300 | 1,192.50 |
| 2024-03-21 | 2,370 | 2,373 | 2,323 | 2,324 | 20,900 | 1,162 |
| 2024-03-19 | 2,302 | 2,363 | 2,300 | 2,360 | 20,200 | 1,180 |
| 2024-03-18 | 2,299 | 2,340 | 2,278 | 2,329 | 20,400 | 1,164.50 |
| 2024-03-15 | 2,235 | 2,299 | 2,230 | 2,270 | 23,200 | 1,135 |
| 2024-03-14 | 2,230 | 2,268 | 2,212 | 2,257 | 22,600 | 1,128.50 |
| 2024-03-13 | 2,200 | 2,209 | 2,185 | 2,198 | 10,800 | 1,099 |
| 2024-03-12 | 2,146 | 2,217 | 2,126 | 2,197 | 16,300 | 1,098.50 |
| 2024-03-11 | 2,231 | 2,231 | 2,162 | 2,185 | 29,200 | 1,092.50 |
| 2024-03-08 | 2,200 | 2,254 | 2,200 | 2,244 | 22,600 | 1,122 |
| 2024-03-07 | 2,204 | 2,219 | 2,194 | 2,213 | 12,300 | 1,106.50 |
| 2024-03-06 | 2,216 | 2,216 | 2,168 | 2,178 | 19,200 | 1,089 |
| 2024-03-05 | 2,190 | 2,243 | 2,166 | 2,216 | 26,700 | 1,108 |
| 2024-03-04 | 2,194 | 2,206 | 2,134 | 2,179 | 28,100 | 1,089.50 |
| 2024-03-01 | 2,235 | 2,249 | 2,177 | 2,203 | 29,100 | 1,101.50 |
| 2024-02-29 | 2,259 | 2,265 | 2,227 | 2,245 | 13,000 | 1,122.50 |
| 2024-02-28 | 2,225 | 2,264 | 2,220 | 2,241 | 26,000 | 1,120.50 |
| 2024-02-27 | 2,217 | 2,250 | 2,203 | 2,224 | 26,500 | 1,112 |
| 2024-02-26 | 2,204 | 2,250 | 2,180 | 2,209 | 28,200 | 1,104.50 |
| 2024-02-22 | 2,200 | 2,211 | 2,156 | 2,195 | 48,600 | 1,097.50 |
| 2024-02-21 | 2,088 | 2,173 | 2,078 | 2,160 | 53,400 | 1,080 |
| 2024-02-20 | 1,975 | 2,094 | 1,975 | 2,086 | 37,400 | 1,043 |
| 2024-02-19 | 2,050 | 2,050 | 1,970 | 1,981 | 30,300 | 990.50 |
| 2024-02-16 | 2,070 | 2,078 | 2,023 | 2,055 | 22,300 | 1,027.50 |
| 2024-02-15 | 2,110 | 2,162 | 2,053 | 2,065 | 35,800 | 1,032.50 |
| 2024-02-14 | 2,078 | 2,103 | 2,061 | 2,086 | 19,800 | 1,043 |
| 2024-02-13 | 2,071 | 2,119 | 2,055 | 2,110 | 16,400 | 1,055 |
| 2024-02-09 | 2,107 | 2,140 | 2,077 | 2,077 | 11,500 | 1,038.50 |
| 2024-02-08 | 2,106 | 2,133 | 2,068 | 2,111 | 20,000 | 1,055.50 |
| 2024-02-07 | 2,121 | 2,150 | 2,103 | 2,127 | 28,400 | 1,063.50 |
| 2024-02-06 | 2,148 | 2,176 | 2,130 | 2,147 | 20,900 | 1,073.50 |
| 2024-02-05 | 2,133 | 2,146 | 2,128 | 2,135 | 12,200 | 1,067.50 |
| 2024-02-02 | 2,124 | 2,135 | 2,091 | 2,105 | 21,400 | 1,052.50 |
| 2024-02-01 | 2,118 | 2,155 | 2,118 | 2,138 | 22,800 | 1,069 |
| 2024-01-31 | 2,110 | 2,148 | 2,103 | 2,123 | 24,600 | 1,061.50 |
| 2024-01-30 | 2,098 | 2,131 | 2,090 | 2,116 | 21,100 | 1,058 |
| 2024-01-29 | 2,087 | 2,112 | 2,069 | 2,101 | 34,500 | 1,050.50 |
| 2024-01-26 | 2,074 | 2,123 | 2,055 | 2,110 | 45,600 | 1,055 |
| 2024-01-25 | 2,014 | 2,076 | 2,014 | 2,066 | 51,600 | 1,033 |
| 2024-01-24 | 1,970 | 2,008 | 1,970 | 1,984 | 13,700 | 992 |
| 2024-01-23 | 1,998 | 2,031 | 1,970 | 1,978 | 26,700 | 989 |
| 2024-01-22 | 1,943 | 2,011 | 1,936 | 1,988 | 26,100 | 994 |
| 2024-01-19 | 1,957 | 1,972 | 1,939 | 1,943 | 16,000 | 971.50 |
| 2024-01-18 | 1,945 | 1,970 | 1,945 | 1,967 | 15,500 | 983.50 |
| 2024-01-17 | 1,939 | 1,972 | 1,939 | 1,945 | 20,700 | 972.50 |
| 2024-01-16 | 1,928 | 1,935 | 1,919 | 1,924 | 24,100 | 962 |
| 2024-01-15 | 1,892 | 1,932 | 1,888 | 1,921 | 19,400 | 960.50 |
| 2024-01-12 | 1,902 | 1,922 | 1,885 | 1,892 | 34,100 | 946 |
| 2024-01-11 | 1,943 | 1,943 | 1,929 | 1,935 | 15,200 | 967.50 |
| 2024-01-10 | 1,894 | 1,933 | 1,894 | 1,927 | 17,700 | 963.50 |
| 2024-01-09 | 1,899 | 1,916 | 1,886 | 1,894 | 23,900 | 947 |
| 2024-01-05 | 1,883 | 1,907 | 1,873 | 1,885 | 17,300 | 942.50 |
| 2024-01-04 | 1,830 | 1,871 | 1,830 | 1,866 | 33,100 | 933 |
分割・併合履歴 ： [2025-03-28]1株→2株