4011 (株)ヘッドウォータース 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 | 5,610 | 6,250 | 5,580 | 5,890 | 213,400 | 5,890 |
| 2024-12-27 | 5,420 | 5,450 | 5,200 | 5,250 | 47,500 | 5,250 |
| 2024-12-26 | 11,100 | 11,180 | 10,830 | 10,840 | 30,600 | 5,420 |
| 2024-12-25 | 10,960 | 11,130 | 10,730 | 11,040 | 25,000 | 5,520 |
| 2024-12-24 | 10,800 | 11,150 | 10,800 | 10,820 | 27,900 | 5,410 |
| 2024-12-23 | 10,570 | 11,940 | 10,570 | 10,750 | 62,000 | 5,375 |
| 2024-12-20 | 10,650 | 10,650 | 10,420 | 10,420 | 19,200 | 5,210 |
| 2024-12-19 | 10,710 | 10,980 | 10,640 | 10,700 | 18,400 | 5,350 |
| 2024-12-18 | 11,080 | 11,340 | 10,780 | 11,100 | 20,000 | 5,550 |
| 2024-12-17 | 11,220 | 11,220 | 10,920 | 11,080 | 23,600 | 5,540 |
| 2024-12-16 | 11,760 | 11,760 | 11,310 | 11,320 | 15,700 | 5,660 |
| 2024-12-13 | 11,420 | 11,650 | 11,200 | 11,580 | 26,600 | 5,790 |
| 2024-12-12 | 11,620 | 11,620 | 11,130 | 11,420 | 39,000 | 5,710 |
| 2024-12-11 | 12,000 | 12,010 | 11,660 | 11,670 | 23,200 | 5,835 |
| 2024-12-10 | 12,290 | 12,490 | 11,920 | 12,010 | 35,000 | 6,005 |
| 2024-12-09 | 12,070 | 12,430 | 11,650 | 12,170 | 46,400 | 6,085 |
| 2024-12-06 | 11,880 | 12,620 | 11,590 | 11,710 | 78,400 | 5,855 |
| 2024-12-05 | 13,010 | 13,600 | 12,100 | 12,180 | 130,000 | 6,090 |
| 2024-12-04 | 12,800 | 13,450 | 12,670 | 13,030 | 115,100 | 6,515 |
| 2024-12-03 | 12,950 | 13,750 | 12,510 | 13,000 | 332,900 | 6,500 |
| 2024-12-02 | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | 6,255 |
| 2024-11-29 | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | 5,160 |
| 2024-11-28 | 8,660 | 8,860 | 8,660 | 8,820 | 8,900 | 4,410 |
| 2024-11-27 | 8,580 | 8,880 | 8,480 | 8,810 | 21,000 | 4,405 |
| 2024-11-26 | 8,680 | 8,690 | 8,400 | 8,530 | 19,000 | 4,265 |
| 2024-11-25 | 8,750 | 8,900 | 8,670 | 8,680 | 20,600 | 4,340 |
| 2024-11-22 | 8,830 | 8,840 | 8,600 | 8,750 | 35,900 | 4,375 |
| 2024-11-21 | 9,290 | 9,410 | 8,900 | 8,900 | 37,400 | 4,450 |
| 2024-11-20 | 9,320 | 9,790 | 9,320 | 9,430 | 23,700 | 4,715 |
| 2024-11-19 | 9,460 | 9,480 | 9,250 | 9,300 | 19,500 | 4,650 |
| 2024-11-18 | 9,680 | 10,200 | 9,500 | 9,520 | 57,600 | 4,760 |
| 2024-11-15 | 9,970 | 10,150 | 9,570 | 9,800 | 66,900 | 4,900 |
| 2024-11-14 | 9,740 | 9,740 | 9,160 | 9,680 | 48,900 | 4,840 |
| 2024-11-13 | 9,540 | 9,690 | 9,430 | 9,650 | 26,900 | 4,825 |
| 2024-11-12 | 9,490 | 9,490 | 9,330 | 9,400 | 14,400 | 4,700 |
| 2024-11-11 | 9,380 | 9,470 | 9,320 | 9,390 | 13,800 | 4,695 |
| 2024-11-08 | 9,160 | 9,410 | 9,110 | 9,320 | 16,200 | 4,660 |
| 2024-11-07 | 9,390 | 9,500 | 9,170 | 9,200 | 15,300 | 4,600 |
| 2024-11-06 | 9,220 | 9,350 | 9,150 | 9,290 | 8,000 | 4,645 |
| 2024-11-05 | 9,100 | 9,230 | 9,090 | 9,170 | 5,200 | 4,585 |
| 2024-11-01 | 9,180 | 9,250 | 9,030 | 9,060 | 9,300 | 4,530 |
| 2024-10-31 | 9,080 | 9,350 | 9,020 | 9,350 | 10,500 | 4,675 |
| 2024-10-30 | 9,160 | 9,250 | 9,090 | 9,150 | 11,400 | 4,575 |
| 2024-10-29 | 9,080 | 9,230 | 8,970 | 9,110 | 12,400 | 4,555 |
| 2024-10-28 | 8,690 | 9,100 | 8,690 | 9,070 | 12,800 | 4,535 |
| 2024-10-25 | 8,720 | 8,810 | 8,620 | 8,730 | 12,900 | 4,365 |
| 2024-10-24 | 8,590 | 8,890 | 8,580 | 8,790 | 17,400 | 4,395 |
| 2024-10-23 | 9,050 | 9,050 | 8,770 | 8,850 | 22,100 | 4,425 |
| 2024-10-22 | 9,490 | 9,490 | 9,080 | 9,090 | 26,600 | 4,545 |
| 2024-10-21 | 9,210 | 9,520 | 9,210 | 9,450 | 17,000 | 4,725 |
| 2024-10-18 | 9,290 | 9,410 | 9,180 | 9,200 | 18,400 | 4,600 |
| 2024-10-17 | 9,750 | 9,770 | 9,250 | 9,350 | 29,300 | 4,675 |
| 2024-10-16 | 9,620 | 9,730 | 9,600 | 9,660 | 14,000 | 4,830 |
| 2024-10-15 | 9,820 | 9,900 | 9,560 | 9,820 | 33,200 | 4,910 |
| 2024-10-11 | 9,720 | 9,830 | 9,600 | 9,820 | 16,700 | 4,910 |
| 2024-10-10 | 10,220 | 10,220 | 9,810 | 9,870 | 38,500 | 4,935 |
| 2024-10-09 | 10,260 | 10,400 | 10,090 | 10,170 | 17,200 | 5,085 |
| 2024-10-08 | 10,400 | 10,400 | 10,150 | 10,150 | 18,800 | 5,075 |
| 2024-10-07 | 10,550 | 11,000 | 10,360 | 10,500 | 46,200 | 5,250 |
| 2024-10-04 | 10,040 | 10,350 | 9,960 | 10,030 | 13,900 | 5,015 |
| 2024-10-03 | 10,170 | 10,170 | 10,030 | 10,090 | 11,100 | 5,045 |
| 2024-10-02 | 10,010 | 10,190 | 9,890 | 9,920 | 18,500 | 4,960 |
| 2024-10-01 | 10,340 | 10,350 | 10,140 | 10,140 | 12,800 | 5,070 |
| 2024-09-30 | 10,020 | 10,600 | 10,020 | 10,170 | 22,100 | 5,085 |
| 2024-09-27 | 10,290 | 10,700 | 10,240 | 10,450 | 44,100 | 5,225 |
| 2024-09-26 | 9,930 | 10,120 | 9,800 | 10,080 | 23,100 | 5,040 |
| 2024-09-25 | 9,830 | 10,070 | 9,800 | 9,880 | 8,600 | 4,940 |
| 2024-09-24 | 10,100 | 10,250 | 9,920 | 9,920 | 16,100 | 4,960 |
| 2024-09-20 | 10,360 | 10,440 | 9,980 | 9,980 | 25,300 | 4,990 |
| 2024-09-19 | 9,440 | 10,230 | 9,440 | 10,140 | 56,500 | 5,070 |
| 2024-09-18 | 9,560 | 9,650 | 9,220 | 9,290 | 16,100 | 4,645 |
| 2024-09-17 | 9,640 | 9,650 | 9,280 | 9,410 | 18,000 | 4,705 |
| 2024-09-13 | 9,950 | 10,110 | 9,790 | 9,790 | 22,500 | 4,895 |
| 2024-09-12 | 9,430 | 10,100 | 9,430 | 10,090 | 39,200 | 5,045 |
| 2024-09-11 | 9,490 | 9,610 | 9,140 | 9,150 | 19,400 | 4,575 |
| 2024-09-10 | 9,620 | 9,710 | 9,250 | 9,560 | 29,200 | 4,780 |
| 2024-09-09 | 9,380 | 9,490 | 9,140 | 9,400 | 33,100 | 4,700 |
| 2024-09-06 | 10,020 | 10,220 | 9,730 | 9,750 | 28,600 | 4,875 |
| 2024-09-05 | 9,500 | 10,230 | 9,410 | 10,020 | 42,900 | 5,010 |
| 2024-09-04 | 9,880 | 9,970 | 9,580 | 9,620 | 45,100 | 4,810 |
| 2024-09-03 | 10,210 | 10,320 | 10,060 | 10,250 | 12,000 | 5,125 |
| 2024-09-02 | 10,540 | 10,550 | 10,150 | 10,160 | 17,900 | 5,080 |
| 2024-08-30 | 9,790 | 10,530 | 9,720 | 10,310 | 49,000 | 5,155 |
| 2024-08-29 | 9,900 | 10,090 | 9,790 | 9,830 | 23,900 | 4,915 |
| 2024-08-28 | 10,070 | 10,120 | 9,930 | 10,020 | 25,300 | 5,010 |
| 2024-08-27 | 10,640 | 10,640 | 10,170 | 10,190 | 28,200 | 5,095 |
| 2024-08-26 | 10,280 | 10,750 | 10,090 | 10,640 | 32,100 | 5,320 |
| 2024-08-23 | 10,280 | 10,340 | 10,010 | 10,310 | 26,200 | 5,155 |
| 2024-08-22 | 10,700 | 10,780 | 10,400 | 10,400 | 35,400 | 5,200 |
| 2024-08-21 | 10,870 | 11,390 | 10,530 | 10,630 | 85,800 | 5,315 |
| 2024-08-20 | 10,100 | 10,870 | 10,100 | 10,780 | 52,000 | 5,390 |
| 2024-08-19 | 10,450 | 10,450 | 10,000 | 10,000 | 38,800 | 5,000 |
| 2024-08-16 | 10,220 | 10,390 | 9,850 | 10,220 | 69,500 | 5,110 |
| 2024-08-15 | 9,600 | 10,740 | 9,340 | 9,890 | 92,400 | 4,945 |
| 2024-08-14 | 9,900 | 9,900 | 9,320 | 9,660 | 63,900 | 4,830 |
| 2024-08-13 | 9,090 | 9,460 | 9,020 | 9,460 | 21,500 | 4,730 |
| 2024-08-09 | 9,010 | 9,170 | 8,820 | 8,980 | 23,100 | 4,490 |
| 2024-08-08 | 8,680 | 9,180 | 8,610 | 8,820 | 25,700 | 4,410 |
| 2024-08-07 | 8,400 | 9,040 | 8,400 | 8,830 | 28,500 | 4,415 |
| 2024-08-06 | 8,160 | 8,690 | 8,030 | 8,550 | 58,000 | 4,275 |
| 2024-08-05 | 7,790 | 8,620 | 7,710 | 7,710 | 71,400 | 3,855 |
| 2024-08-02 | 9,610 | 9,800 | 9,210 | 9,210 | 39,800 | 4,605 |
| 2024-08-01 | 10,380 | 10,400 | 9,970 | 10,010 | 16,100 | 5,005 |
| 2024-07-31 | 9,860 | 10,470 | 9,660 | 10,470 | 27,000 | 5,235 |
| 2024-07-30 | 10,370 | 10,370 | 9,850 | 10,020 | 35,300 | 5,010 |
| 2024-07-29 | 10,200 | 10,510 | 10,150 | 10,380 | 12,700 | 5,190 |
| 2024-07-26 | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 | 5,100 |
| 2024-07-25 | 9,980 | 10,310 | 9,900 | 10,140 | 34,400 | 5,070 |
| 2024-07-24 | 10,780 | 10,970 | 10,300 | 10,310 | 33,400 | 5,155 |
| 2024-07-23 | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 | 5,390 |
| 2024-07-22 | 11,190 | 11,190 | 10,780 | 10,850 | 21,300 | 5,425 |
| 2024-07-19 | 11,310 | 11,530 | 11,180 | 11,240 | 17,500 | 5,620 |
| 2024-07-18 | 11,450 | 11,690 | 11,310 | 11,310 | 17,000 | 5,655 |
| 2024-07-17 | 11,890 | 12,180 | 11,730 | 11,750 | 46,200 | 5,875 |
| 2024-07-16 | 11,530 | 11,870 | 11,250 | 11,730 | 33,200 | 5,865 |
| 2024-07-12 | 10,970 | 11,530 | 10,970 | 11,360 | 24,900 | 5,680 |
| 2024-07-11 | 10,980 | 11,200 | 10,700 | 11,130 | 31,500 | 5,565 |
| 2024-07-10 | 11,180 | 11,180 | 11,000 | 11,000 | 18,200 | 5,500 |
| 2024-07-09 | 11,350 | 11,390 | 11,180 | 11,230 | 15,700 | 5,615 |
| 2024-07-08 | 11,240 | 11,440 | 11,120 | 11,330 | 17,400 | 5,665 |
| 2024-07-05 | 11,300 | 11,450 | 11,200 | 11,250 | 17,900 | 5,625 |
| 2024-07-04 | 11,520 | 11,550 | 11,240 | 11,290 | 26,000 | 5,645 |
| 2024-07-03 | 11,530 | 11,800 | 11,420 | 11,450 | 34,800 | 5,725 |
| 2024-07-02 | 11,930 | 11,990 | 11,440 | 11,610 | 47,300 | 5,805 |
| 2024-07-01 | 11,930 | 12,560 | 11,850 | 12,030 | 87,900 | 6,015 |
| 2024-06-28 | 11,700 | 11,740 | 11,450 | 11,640 | 24,000 | 5,820 |
| 2024-06-27 | 11,580 | 11,900 | 11,530 | 11,670 | 21,200 | 5,835 |
| 2024-06-26 | 11,410 | 11,720 | 11,350 | 11,580 | 24,200 | 5,790 |
| 2024-06-25 | 11,800 | 11,800 | 11,450 | 11,480 | 21,400 | 5,740 |
| 2024-06-24 | 11,690 | 11,900 | 11,510 | 11,800 | 22,300 | 5,900 |
| 2024-06-21 | 11,250 | 11,950 | 11,250 | 11,700 | 51,600 | 5,850 |
| 2024-06-20 | 10,770 | 11,440 | 10,750 | 11,220 | 36,500 | 5,610 |
| 2024-06-19 | 11,050 | 11,200 | 10,870 | 10,870 | 30,100 | 5,435 |
| 2024-06-18 | 11,240 | 11,270 | 11,030 | 11,190 | 19,200 | 5,595 |
| 2024-06-17 | 11,330 | 11,460 | 11,200 | 11,250 | 18,100 | 5,625 |
| 2024-06-14 | 11,360 | 11,420 | 11,150 | 11,360 | 24,300 | 5,680 |
| 2024-06-13 | 11,500 | 11,740 | 11,390 | 11,520 | 17,900 | 5,760 |
| 2024-06-12 | 11,590 | 11,700 | 11,370 | 11,390 | 16,300 | 5,695 |
| 2024-06-11 | 11,800 | 11,870 | 11,530 | 11,550 | 22,600 | 5,775 |
| 2024-06-10 | 11,700 | 11,720 | 11,500 | 11,670 | 18,900 | 5,835 |
| 2024-06-07 | 11,350 | 11,560 | 11,320 | 11,500 | 16,600 | 5,750 |
| 2024-06-06 | 11,970 | 12,010 | 11,330 | 11,400 | 40,500 | 5,700 |
| 2024-06-05 | 12,350 | 12,350 | 11,750 | 11,750 | 43,000 | 5,875 |
| 2024-06-04 | 12,450 | 12,890 | 12,340 | 12,530 | 39,900 | 6,265 |
| 2024-06-03 | 12,220 | 12,760 | 11,980 | 12,750 | 61,400 | 6,375 |
| 2024-05-31 | 11,550 | 12,090 | 11,460 | 12,060 | 42,200 | 6,030 |
| 2024-05-30 | 11,280 | 11,640 | 11,110 | 11,520 | 35,500 | 5,760 |
| 2024-05-29 | 12,210 | 12,210 | 11,550 | 11,550 | 51,400 | 5,775 |
| 2024-05-28 | 12,260 | 12,410 | 12,130 | 12,260 | 32,700 | 6,130 |
| 2024-05-27 | 12,420 | 12,620 | 12,240 | 12,430 | 42,600 | 6,215 |
| 2024-05-24 | 12,540 | 12,770 | 12,250 | 12,320 | 58,800 | 6,160 |
| 2024-05-23 | 14,300 | 14,300 | 13,110 | 13,110 | 104,700 | 6,555 |
| 2024-05-22 | 13,780 | 14,650 | 13,470 | 13,550 | 309,000 | 6,775 |
| 2024-05-21 | 13,030 | 13,550 | 12,910 | 12,980 | 56,500 | 6,490 |
| 2024-05-20 | 12,830 | 13,270 | 12,580 | 13,000 | 55,800 | 6,500 |
| 2024-05-17 | 12,700 | 13,180 | 12,470 | 12,830 | 81,700 | 6,415 |
| 2024-05-16 | 14,160 | 14,460 | 13,010 | 13,070 | 186,000 | 6,535 |
| 2024-05-15 | 12,260 | 12,620 | 12,110 | 12,360 | 75,600 | 6,180 |
| 2024-05-14 | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 | 6,150 |
| 2024-05-13 | 11,150 | 11,620 | 11,100 | 11,420 | 20,800 | 5,710 |
| 2024-05-10 | 11,550 | 11,550 | 11,160 | 11,430 | 38,400 | 5,715 |
| 2024-05-09 | 12,800 | 12,800 | 11,450 | 11,500 | 94,100 | 5,750 |
| 2024-05-08 | 11,660 | 12,650 | 11,480 | 12,500 | 90,000 | 6,250 |
| 2024-05-07 | 11,530 | 11,850 | 11,530 | 11,660 | 27,000 | 5,830 |
| 2024-05-02 | 10,970 | 11,330 | 10,900 | 11,240 | 14,900 | 5,620 |
| 2024-05-01 | 10,980 | 11,100 | 10,770 | 11,000 | 16,400 | 5,500 |
| 2024-04-30 | 10,950 | 11,430 | 10,930 | 11,090 | 24,400 | 5,545 |
| 2024-04-26 | 11,190 | 11,320 | 10,950 | 10,950 | 25,000 | 5,475 |
| 2024-04-25 | 11,450 | 11,450 | 10,970 | 10,990 | 26,700 | 5,495 |
| 2024-04-24 | 11,280 | 11,690 | 11,280 | 11,610 | 26,100 | 5,805 |
| 2024-04-23 | 11,680 | 12,000 | 11,150 | 11,240 | 33,900 | 5,620 |
| 2024-04-22 | 11,730 | 11,740 | 10,700 | 11,410 | 88,400 | 5,705 |
| 2024-04-19 | 12,990 | 12,990 | 11,720 | 11,730 | 73,400 | 5,865 |
| 2024-04-18 | 12,260 | 13,090 | 12,260 | 12,750 | 36,700 | 6,375 |
| 2024-04-17 | 12,340 | 12,630 | 12,140 | 12,540 | 30,600 | 6,270 |
| 2024-04-16 | 12,240 | 12,890 | 12,210 | 12,250 | 39,500 | 6,125 |
| 2024-04-15 | 12,170 | 12,520 | 12,100 | 12,470 | 28,100 | 6,235 |
| 2024-04-12 | 12,400 | 12,820 | 12,180 | 12,570 | 70,000 | 6,285 |
| 2024-04-11 | 12,500 | 12,720 | 12,280 | 12,360 | 68,700 | 6,180 |
| 2024-04-10 | 14,040 | 14,350 | 12,550 | 13,010 | 173,100 | 6,505 |
| 2024-04-09 | 12,100 | 12,770 | 11,920 | 12,470 | 66,600 | 6,235 |
| 2024-04-08 | 12,800 | 12,960 | 12,160 | 12,160 | 40,200 | 6,080 |
| 2024-04-05 | 12,420 | 12,630 | 12,160 | 12,330 | 57,600 | 6,165 |
| 2024-04-04 | 13,320 | 13,670 | 12,600 | 12,670 | 75,000 | 6,335 |
| 2024-04-03 | 12,500 | 13,180 | 12,500 | 12,820 | 62,000 | 6,410 |
| 2024-04-02 | 13,750 | 13,910 | 12,990 | 13,100 | 106,000 | 6,550 |
| 2024-04-01 | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 | 7,010 |
| 2024-03-29 | 15,250 | 15,720 | 15,040 | 15,410 | 76,800 | 7,705 |
| 2024-03-28 | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | 7,580 |
| 2024-03-27 | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | 7,580 |
| 2024-03-26 | 16,030 | 16,610 | 15,640 | 16,160 | 101,400 | 8,080 |
| 2024-03-25 | 17,000 | 17,120 | 16,280 | 16,280 | 86,700 | 8,140 |
| 2024-03-22 | 18,100 | 18,190 | 17,280 | 17,300 | 227,200 | 8,650 |
| 2024-03-21 | 16,680 | 17,280 | 16,300 | 17,090 | 166,200 | 8,545 |
| 2024-03-19 | 16,140 | 16,390 | 15,420 | 16,250 | 104,400 | 8,125 |
| 2024-03-18 | 14,990 | 16,000 | 14,850 | 15,960 | 112,800 | 7,980 |
| 2024-03-15 | 15,200 | 15,530 | 14,210 | 14,550 | 90,400 | 7,275 |
| 2024-03-14 | 16,020 | 16,360 | 15,040 | 15,530 | 104,000 | 7,765 |
| 2024-03-13 | 18,330 | 18,330 | 16,730 | 16,810 | 134,100 | 8,405 |
| 2024-03-12 | 15,850 | 17,170 | 15,320 | 16,730 | 159,800 | 8,365 |
| 2024-03-11 | 14,800 | 16,690 | 14,700 | 15,740 | 176,900 | 7,870 |
| 2024-03-08 | 18,000 | 18,700 | 16,130 | 16,800 | 275,400 | 8,400 |
| 2024-03-07 | 19,750 | 20,280 | 18,200 | 18,580 | 462,500 | 9,290 |
| 2024-03-06 | 16,970 | 20,490 | 16,820 | 19,170 | 659,400 | 9,585 |
| 2024-03-05 | 17,730 | 18,950 | 16,000 | 17,770 | 766,500 | 8,885 |
| 2024-03-04 | 14,800 | 17,320 | 14,750 | 17,320 | 429,200 | 8,660 |
| 2024-03-01 | 14,300 | 14,750 | 14,260 | 14,320 | 120,200 | 7,160 |
| 2024-02-29 | 14,600 | 14,800 | 14,020 | 14,260 | 181,300 | 7,130 |
| 2024-02-28 | 13,840 | 14,710 | 13,740 | 14,710 | 273,000 | 7,355 |
| 2024-02-27 | 13,610 | 13,820 | 13,310 | 13,400 | 128,800 | 6,700 |
| 2024-02-26 | 13,300 | 14,960 | 13,250 | 13,940 | 367,700 | 6,970 |
| 2024-02-22 | 14,370 | 14,910 | 13,200 | 13,200 | 274,000 | 6,600 |
| 2024-02-21 | 12,750 | 13,500 | 12,100 | 13,220 | 262,800 | 6,610 |
| 2024-02-20 | 12,440 | 14,390 | 12,220 | 13,210 | 494,300 | 6,605 |
| 2024-02-19 | 12,530 | 13,750 | 11,860 | 12,420 | 535,300 | 6,210 |
| 2024-02-16 | 10,320 | 11,030 | 10,130 | 11,030 | 168,300 | 5,515 |
| 2024-02-15 | 9,100 | 9,780 | 9,050 | 9,530 | 172,700 | 4,765 |
| 2024-02-14 | 9,420 | 10,280 | 9,360 | 10,150 | 172,800 | 5,075 |
| 2024-02-13 | 9,600 | 9,600 | 9,300 | 9,540 | 62,600 | 4,770 |
| 2024-02-09 | 9,070 | 9,390 | 9,060 | 9,380 | 51,900 | 4,690 |
| 2024-02-08 | 9,120 | 9,200 | 9,020 | 9,040 | 29,500 | 4,520 |
| 2024-02-07 | 9,030 | 9,180 | 9,000 | 9,070 | 20,800 | 4,535 |
| 2024-02-06 | 9,200 | 9,200 | 9,020 | 9,020 | 19,900 | 4,510 |
| 2024-02-05 | 8,950 | 9,190 | 8,850 | 9,190 | 46,500 | 4,595 |
| 2024-02-02 | 8,950 | 9,060 | 8,840 | 8,870 | 30,200 | 4,435 |
| 2024-02-01 | 8,870 | 9,020 | 8,820 | 8,820 | 31,000 | 4,410 |
| 2024-01-31 | 8,830 | 9,020 | 8,820 | 9,020 | 21,300 | 4,510 |
| 2024-01-30 | 9,100 | 9,100 | 8,910 | 8,960 | 26,300 | 4,480 |
| 2024-01-29 | 9,260 | 9,260 | 8,980 | 9,000 | 34,800 | 4,500 |
| 2024-01-26 | 9,290 | 9,870 | 9,150 | 9,180 | 117,900 | 4,590 |
| 2024-01-25 | 9,080 | 9,390 | 8,980 | 9,380 | 59,100 | 4,690 |
| 2024-01-24 | 9,070 | 9,210 | 8,900 | 9,140 | 38,300 | 4,570 |
| 2024-01-23 | 9,310 | 9,440 | 9,000 | 9,100 | 93,400 | 4,550 |
| 2024-01-22 | 8,800 | 9,310 | 8,780 | 9,280 | 98,500 | 4,640 |
| 2024-01-19 | 8,850 | 8,880 | 8,620 | 8,650 | 32,800 | 4,325 |
| 2024-01-18 | 8,490 | 8,690 | 8,380 | 8,690 | 25,000 | 4,345 |
| 2024-01-17 | 8,700 | 8,820 | 8,520 | 8,550 | 34,900 | 4,275 |
| 2024-01-16 | 8,910 | 9,070 | 8,650 | 8,660 | 42,000 | 4,330 |
| 2024-01-15 | 9,170 | 9,200 | 8,820 | 8,920 | 40,800 | 4,460 |
| 2024-01-12 | 8,780 | 9,150 | 8,630 | 9,020 | 88,000 | 4,510 |
| 2024-01-11 | 9,250 | 9,280 | 8,880 | 8,920 | 97,000 | 4,460 |
| 2024-01-10 | 8,900 | 9,690 | 8,780 | 8,950 | 287,300 | 4,475 |
| 2024-01-09 | 8,320 | 9,150 | 8,260 | 8,990 | 269,500 | 4,495 |
| 2024-01-05 | 7,970 | 7,990 | 7,640 | 7,720 | 36,900 | 3,860 |
| 2024-01-04 | 7,720 | 8,000 | 7,500 | 7,990 | 43,400 | 3,995 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2023-06-29]1株→2株