4373 シンプレクス・ホールディングス(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 | 2,533 | 2,540 | 2,481 | 2,488 | 90,500 | 622 |
| 2024-12-27 | 2,547 | 2,570 | 2,518 | 2,533 | 89,900 | 633.25 |
| 2024-12-26 | 2,546 | 2,556 | 2,502 | 2,524 | 134,900 | 631 |
| 2024-12-25 | 2,547 | 2,548 | 2,489 | 2,511 | 59,500 | 627.75 |
| 2024-12-24 | 2,519 | 2,519 | 2,475 | 2,497 | 72,400 | 624.25 |
| 2024-12-23 | 2,556 | 2,599 | 2,529 | 2,539 | 142,000 | 634.75 |
| 2024-12-20 | 2,571 | 2,593 | 2,506 | 2,506 | 286,100 | 626.50 |
| 2024-12-19 | 2,483 | 2,575 | 2,483 | 2,521 | 160,100 | 630.25 |
| 2024-12-18 | 2,520 | 2,520 | 2,470 | 2,509 | 74,900 | 627.25 |
| 2024-12-17 | 2,581 | 2,581 | 2,506 | 2,509 | 85,000 | 627.25 |
| 2024-12-16 | 2,570 | 2,573 | 2,529 | 2,557 | 55,200 | 639.25 |
| 2024-12-13 | 2,526 | 2,576 | 2,520 | 2,554 | 118,500 | 638.50 |
| 2024-12-12 | 2,632 | 2,632 | 2,576 | 2,576 | 99,800 | 644 |
| 2024-12-11 | 2,598 | 2,620 | 2,573 | 2,589 | 111,400 | 647.25 |
| 2024-12-10 | 2,597 | 2,599 | 2,537 | 2,552 | 86,700 | 638 |
| 2024-12-09 | 2,500 | 2,617 | 2,492 | 2,598 | 149,100 | 649.50 |
| 2024-12-06 | 2,464 | 2,480 | 2,443 | 2,467 | 129,100 | 616.75 |
| 2024-12-05 | 2,486 | 2,509 | 2,469 | 2,480 | 116,400 | 620 |
| 2024-12-04 | 2,471 | 2,498 | 2,456 | 2,486 | 159,600 | 621.50 |
| 2024-12-03 | 2,458 | 2,513 | 2,431 | 2,471 | 240,700 | 617.75 |
| 2024-12-02 | 2,486 | 2,525 | 2,475 | 2,508 | 108,100 | 627 |
| 2024-11-29 | 2,486 | 2,530 | 2,459 | 2,505 | 73,600 | 626.25 |
| 2024-11-28 | 2,446 | 2,504 | 2,430 | 2,486 | 133,300 | 621.50 |
| 2024-11-27 | 2,480 | 2,491 | 2,439 | 2,451 | 81,200 | 612.75 |
| 2024-11-26 | 2,479 | 2,530 | 2,457 | 2,484 | 113,900 | 621 |
| 2024-11-25 | 2,550 | 2,579 | 2,494 | 2,509 | 145,200 | 627.25 |
| 2024-11-22 | 2,548 | 2,562 | 2,516 | 2,521 | 139,900 | 630.25 |
| 2024-11-21 | 2,572 | 2,587 | 2,526 | 2,552 | 114,300 | 638 |
| 2024-11-20 | 2,581 | 2,600 | 2,541 | 2,562 | 90,600 | 640.50 |
| 2024-11-19 | 2,513 | 2,589 | 2,510 | 2,549 | 109,100 | 637.25 |
| 2024-11-18 | 2,605 | 2,640 | 2,557 | 2,559 | 129,000 | 639.75 |
| 2024-11-15 | 2,620 | 2,654 | 2,598 | 2,626 | 118,900 | 656.50 |
| 2024-11-14 | 2,627 | 2,664 | 2,619 | 2,648 | 132,500 | 662 |
| 2024-11-13 | 2,615 | 2,637 | 2,593 | 2,614 | 139,900 | 653.50 |
| 2024-11-12 | 2,593 | 2,637 | 2,589 | 2,621 | 111,900 | 655.25 |
| 2024-11-11 | 2,591 | 2,605 | 2,531 | 2,604 | 145,100 | 651 |
| 2024-11-08 | 2,522 | 2,644 | 2,516 | 2,642 | 309,200 | 660.50 |
| 2024-11-07 | 2,415 | 2,482 | 2,402 | 2,469 | 138,600 | 617.25 |
| 2024-11-06 | 2,430 | 2,462 | 2,381 | 2,394 | 139,500 | 598.50 |
| 2024-11-05 | 2,500 | 2,523 | 2,406 | 2,481 | 135,400 | 620.25 |
| 2024-11-01 | 2,455 | 2,525 | 2,446 | 2,479 | 219,300 | 619.75 |
| 2024-10-31 | 2,499 | 2,548 | 2,450 | 2,500 | 622,900 | 625 |
| 2024-10-30 | 2,398 | 2,411 | 2,362 | 2,399 | 1,096,100 | 599.75 |
| 2024-10-29 | 2,317 | 2,382 | 2,317 | 2,376 | 193,900 | 594 |
| 2024-10-28 | 2,283 | 2,337 | 2,283 | 2,311 | 150,700 | 577.75 |
| 2024-10-25 | 2,263 | 2,302 | 2,250 | 2,273 | 112,800 | 568.25 |
| 2024-10-24 | 2,250 | 2,298 | 2,230 | 2,288 | 161,200 | 572 |
| 2024-10-23 | 2,300 | 2,304 | 2,261 | 2,266 | 145,500 | 566.50 |
| 2024-10-22 | 2,341 | 2,354 | 2,302 | 2,308 | 153,700 | 577 |
| 2024-10-21 | 2,346 | 2,384 | 2,342 | 2,357 | 100,200 | 589.25 |
| 2024-10-18 | 2,360 | 2,364 | 2,332 | 2,345 | 85,700 | 586.25 |
| 2024-10-17 | 2,384 | 2,384 | 2,334 | 2,338 | 83,700 | 584.50 |
| 2024-10-16 | 2,380 | 2,412 | 2,339 | 2,345 | 103,600 | 586.25 |
| 2024-10-15 | 2,404 | 2,425 | 2,382 | 2,396 | 90,600 | 599 |
| 2024-10-11 | 2,345 | 2,382 | 2,336 | 2,366 | 67,400 | 591.50 |
| 2024-10-10 | 2,380 | 2,382 | 2,351 | 2,351 | 87,000 | 587.75 |
| 2024-10-09 | 2,392 | 2,407 | 2,379 | 2,385 | 108,400 | 596.25 |
| 2024-10-08 | 2,387 | 2,397 | 2,371 | 2,379 | 136,900 | 594.75 |
| 2024-10-07 | 2,417 | 2,431 | 2,396 | 2,407 | 118,200 | 601.75 |
| 2024-10-04 | 2,376 | 2,403 | 2,360 | 2,367 | 131,600 | 591.75 |
| 2024-10-03 | 2,415 | 2,425 | 2,373 | 2,379 | 130,900 | 594.75 |
| 2024-10-02 | 2,350 | 2,380 | 2,342 | 2,348 | 133,000 | 587 |
| 2024-10-01 | 2,420 | 2,437 | 2,394 | 2,400 | 78,100 | 600 |
| 2024-09-30 | 2,404 | 2,455 | 2,400 | 2,420 | 119,500 | 605 |
| 2024-09-27 | 2,428 | 2,498 | 2,418 | 2,478 | 144,200 | 619.50 |
| 2024-09-26 | 2,409 | 2,463 | 2,396 | 2,463 | 207,600 | 615.75 |
| 2024-09-25 | 2,410 | 2,422 | 2,389 | 2,409 | 105,300 | 602.25 |
| 2024-09-24 | 2,480 | 2,504 | 2,465 | 2,481 | 158,100 | 620.25 |
| 2024-09-20 | 2,448 | 2,474 | 2,418 | 2,462 | 219,300 | 615.50 |
| 2024-09-19 | 2,371 | 2,436 | 2,371 | 2,410 | 165,900 | 602.50 |
| 2024-09-18 | 2,367 | 2,379 | 2,341 | 2,370 | 115,000 | 592.50 |
| 2024-09-17 | 2,354 | 2,381 | 2,326 | 2,364 | 137,100 | 591 |
| 2024-09-13 | 2,382 | 2,382 | 2,305 | 2,323 | 253,500 | 580.75 |
| 2024-09-12 | 2,443 | 2,477 | 2,380 | 2,396 | 188,900 | 599 |
| 2024-09-11 | 2,425 | 2,479 | 2,421 | 2,458 | 202,400 | 614.50 |
| 2024-09-10 | 2,445 | 2,480 | 2,420 | 2,451 | 209,300 | 612.75 |
| 2024-09-09 | 2,351 | 2,430 | 2,344 | 2,413 | 203,800 | 603.25 |
| 2024-09-06 | 2,408 | 2,442 | 2,378 | 2,430 | 239,000 | 607.50 |
| 2024-09-05 | 2,422 | 2,468 | 2,373 | 2,405 | 188,100 | 601.25 |
| 2024-09-04 | 2,420 | 2,459 | 2,417 | 2,445 | 153,800 | 611.25 |
| 2024-09-03 | 2,462 | 2,474 | 2,441 | 2,462 | 194,000 | 615.50 |
| 2024-09-02 | 2,520 | 2,536 | 2,435 | 2,453 | 183,400 | 613.25 |
| 2024-08-30 | 2,482 | 2,550 | 2,476 | 2,503 | 244,000 | 625.75 |
| 2024-08-29 | 2,476 | 2,534 | 2,462 | 2,513 | 220,000 | 628.25 |
| 2024-08-28 | 2,392 | 2,450 | 2,392 | 2,450 | 157,400 | 612.50 |
| 2024-08-27 | 2,410 | 2,435 | 2,367 | 2,435 | 93,700 | 608.75 |
| 2024-08-26 | 2,337 | 2,392 | 2,330 | 2,380 | 159,800 | 595 |
| 2024-08-23 | 2,360 | 2,373 | 2,332 | 2,338 | 159,500 | 584.50 |
| 2024-08-22 | 2,385 | 2,396 | 2,357 | 2,394 | 140,700 | 598.50 |
| 2024-08-21 | 2,395 | 2,405 | 2,361 | 2,372 | 138,700 | 593 |
| 2024-08-20 | 2,380 | 2,441 | 2,380 | 2,402 | 139,900 | 600.50 |
| 2024-08-19 | 2,358 | 2,381 | 2,340 | 2,342 | 150,300 | 585.50 |
| 2024-08-16 | 2,347 | 2,376 | 2,316 | 2,366 | 131,800 | 591.50 |
| 2024-08-15 | 2,345 | 2,345 | 2,302 | 2,315 | 171,100 | 578.75 |
| 2024-08-14 | 2,343 | 2,391 | 2,316 | 2,328 | 177,200 | 582 |
| 2024-08-13 | 2,300 | 2,326 | 2,278 | 2,319 | 171,700 | 579.75 |
| 2024-08-09 | 2,322 | 2,322 | 2,249 | 2,279 | 261,000 | 569.75 |
| 2024-08-08 | 2,145 | 2,287 | 2,133 | 2,272 | 537,800 | 568 |
| 2024-08-07 | 2,122 | 2,250 | 2,106 | 2,168 | 378,000 | 542 |
| 2024-08-06 | 2,096 | 2,150 | 2,027 | 2,150 | 613,200 | 537.50 |
| 2024-08-05 | 2,029 | 2,037 | 1,811 | 1,823 | 499,900 | 455.75 |
| 2024-08-02 | 2,188 | 2,220 | 2,121 | 2,129 | 365,700 | 532.25 |
| 2024-08-01 | 2,167 | 2,244 | 2,137 | 2,237 | 433,800 | 559.25 |
| 2024-07-31 | 2,180 | 2,180 | 2,101 | 2,167 | 453,900 | 541.75 |
| 2024-07-30 | 2,143 | 2,190 | 2,118 | 2,187 | 402,100 | 546.75 |
| 2024-07-29 | 2,222 | 2,227 | 2,113 | 2,165 | 765,900 | 541.25 |
| 2024-07-26 | 2,405 | 2,463 | 2,166 | 2,220 | 1,375,000 | 555 |
| 2024-07-25 | 2,614 | 2,668 | 2,605 | 2,605 | 290,700 | 651.25 |
| 2024-07-24 | 2,662 | 2,687 | 2,651 | 2,657 | 159,200 | 664.25 |
| 2024-07-23 | 2,655 | 2,665 | 2,622 | 2,650 | 134,700 | 662.50 |
| 2024-07-22 | 2,704 | 2,718 | 2,647 | 2,650 | 158,600 | 662.50 |
| 2024-07-19 | 2,693 | 2,731 | 2,679 | 2,700 | 139,500 | 675 |
| 2024-07-18 | 2,745 | 2,783 | 2,722 | 2,722 | 127,500 | 680.50 |
| 2024-07-17 | 2,751 | 2,792 | 2,736 | 2,775 | 227,700 | 693.75 |
| 2024-07-16 | 2,724 | 2,777 | 2,724 | 2,742 | 199,500 | 685.50 |
| 2024-07-12 | 2,665 | 2,751 | 2,650 | 2,743 | 187,000 | 685.75 |
| 2024-07-11 | 2,709 | 2,709 | 2,667 | 2,680 | 164,200 | 670 |
| 2024-07-10 | 2,772 | 2,775 | 2,655 | 2,691 | 221,300 | 672.75 |
| 2024-07-09 | 2,749 | 2,789 | 2,741 | 2,781 | 159,400 | 695.25 |
| 2024-07-08 | 2,752 | 2,767 | 2,740 | 2,760 | 123,000 | 690 |
| 2024-07-05 | 2,765 | 2,791 | 2,762 | 2,764 | 123,200 | 691 |
| 2024-07-04 | 2,807 | 2,816 | 2,770 | 2,780 | 155,700 | 695 |
| 2024-07-03 | 2,790 | 2,827 | 2,790 | 2,827 | 132,500 | 706.75 |
| 2024-07-02 | 2,773 | 2,817 | 2,751 | 2,808 | 221,100 | 702 |
| 2024-07-01 | 2,837 | 2,846 | 2,751 | 2,773 | 134,300 | 693.25 |
| 2024-06-28 | 2,860 | 2,867 | 2,808 | 2,835 | 125,300 | 708.75 |
| 2024-06-27 | 2,849 | 2,878 | 2,830 | 2,852 | 137,100 | 713 |
| 2024-06-26 | 2,832 | 2,860 | 2,818 | 2,849 | 235,700 | 712.25 |
| 2024-06-25 | 2,808 | 2,864 | 2,808 | 2,830 | 169,300 | 707.50 |
| 2024-06-24 | 2,861 | 2,871 | 2,809 | 2,815 | 191,600 | 703.75 |
| 2024-06-21 | 2,878 | 2,948 | 2,854 | 2,857 | 1,015,700 | 714.25 |
| 2024-06-20 | 2,893 | 2,940 | 2,859 | 2,885 | 283,900 | 721.25 |
| 2024-06-19 | 2,860 | 2,889 | 2,849 | 2,878 | 203,500 | 719.50 |
| 2024-06-18 | 2,819 | 2,864 | 2,800 | 2,848 | 202,300 | 712 |
| 2024-06-17 | 2,833 | 2,841 | 2,769 | 2,791 | 145,400 | 697.75 |
| 2024-06-14 | 2,806 | 2,887 | 2,801 | 2,860 | 139,700 | 715 |
| 2024-06-13 | 2,883 | 2,906 | 2,856 | 2,856 | 162,500 | 714 |
| 2024-06-12 | 2,929 | 2,934 | 2,885 | 2,895 | 207,700 | 723.75 |
| 2024-06-11 | 2,914 | 2,959 | 2,890 | 2,901 | 258,900 | 725.25 |
| 2024-06-10 | 2,854 | 2,922 | 2,838 | 2,919 | 156,900 | 729.75 |
| 2024-06-07 | 2,818 | 2,870 | 2,818 | 2,870 | 167,600 | 717.50 |
| 2024-06-06 | 2,824 | 2,827 | 2,791 | 2,823 | 103,100 | 705.75 |
| 2024-06-05 | 2,795 | 2,828 | 2,776 | 2,811 | 157,300 | 702.75 |
| 2024-06-04 | 2,782 | 2,807 | 2,752 | 2,797 | 142,400 | 699.25 |
| 2024-06-03 | 2,724 | 2,762 | 2,710 | 2,746 | 93,700 | 686.50 |
| 2024-05-31 | 2,700 | 2,718 | 2,677 | 2,701 | 129,200 | 675.25 |
| 2024-05-30 | 2,620 | 2,682 | 2,610 | 2,682 | 98,800 | 670.50 |
| 2024-05-29 | 2,700 | 2,720 | 2,626 | 2,640 | 142,500 | 660 |
| 2024-05-28 | 2,732 | 2,763 | 2,712 | 2,717 | 129,100 | 679.25 |
| 2024-05-27 | 2,717 | 2,717 | 2,655 | 2,705 | 230,200 | 676.25 |
| 2024-05-24 | 2,703 | 2,759 | 2,703 | 2,717 | 165,100 | 679.25 |
| 2024-05-23 | 2,747 | 2,765 | 2,722 | 2,748 | 131,200 | 687 |
| 2024-05-22 | 2,787 | 2,787 | 2,707 | 2,720 | 189,800 | 680 |
| 2024-05-21 | 2,730 | 2,783 | 2,730 | 2,756 | 90,900 | 689 |
| 2024-05-20 | 2,671 | 2,726 | 2,671 | 2,715 | 111,800 | 678.75 |
| 2024-05-17 | 2,715 | 2,741 | 2,681 | 2,681 | 79,600 | 670.25 |
| 2024-05-16 | 2,728 | 2,743 | 2,708 | 2,733 | 66,600 | 683.25 |
| 2024-05-15 | 2,720 | 2,784 | 2,706 | 2,718 | 159,400 | 679.50 |
| 2024-05-14 | 2,730 | 2,744 | 2,700 | 2,732 | 88,800 | 683 |
| 2024-05-13 | 2,700 | 2,727 | 2,694 | 2,725 | 97,100 | 681.25 |
| 2024-05-10 | 2,745 | 2,745 | 2,673 | 2,695 | 183,700 | 673.75 |
| 2024-05-09 | 2,713 | 2,749 | 2,691 | 2,713 | 86,800 | 678.25 |
| 2024-05-08 | 2,684 | 2,740 | 2,684 | 2,711 | 90,600 | 677.75 |
| 2024-05-07 | 2,608 | 2,701 | 2,606 | 2,701 | 124,100 | 675.25 |
| 2024-05-02 | 2,613 | 2,623 | 2,572 | 2,581 | 93,500 | 645.25 |
| 2024-05-01 | 2,618 | 2,659 | 2,565 | 2,618 | 312,300 | 654.50 |
| 2024-04-30 | 2,564 | 2,571 | 2,501 | 2,568 | 240,100 | 642 |
| 2024-04-26 | 2,736 | 2,745 | 2,503 | 2,564 | 643,300 | 641 |
| 2024-04-25 | 2,680 | 2,680 | 2,632 | 2,636 | 139,900 | 659 |
| 2024-04-24 | 2,685 | 2,738 | 2,661 | 2,715 | 215,100 | 678.75 |
| 2024-04-23 | 2,708 | 2,712 | 2,606 | 2,635 | 208,100 | 658.75 |
| 2024-04-22 | 2,672 | 2,709 | 2,648 | 2,702 | 129,600 | 675.50 |
| 2024-04-19 | 2,734 | 2,734 | 2,635 | 2,658 | 214,900 | 664.50 |
| 2024-04-18 | 2,713 | 2,756 | 2,711 | 2,739 | 130,200 | 684.75 |
| 2024-04-17 | 2,740 | 2,740 | 2,651 | 2,716 | 160,000 | 679 |
| 2024-04-16 | 2,720 | 2,768 | 2,702 | 2,748 | 170,400 | 687 |
| 2024-04-15 | 2,729 | 2,784 | 2,712 | 2,769 | 174,800 | 692.25 |
| 2024-04-12 | 2,735 | 2,748 | 2,692 | 2,698 | 67,900 | 674.50 |
| 2024-04-11 | 2,682 | 2,722 | 2,676 | 2,711 | 89,700 | 677.75 |
| 2024-04-10 | 2,733 | 2,764 | 2,711 | 2,716 | 55,800 | 679 |
| 2024-04-09 | 2,730 | 2,743 | 2,704 | 2,731 | 105,100 | 682.75 |
| 2024-04-08 | 2,707 | 2,732 | 2,699 | 2,723 | 100,400 | 680.75 |
| 2024-04-05 | 2,688 | 2,733 | 2,680 | 2,719 | 104,800 | 679.75 |
| 2024-04-04 | 2,723 | 2,756 | 2,686 | 2,723 | 170,700 | 680.75 |
| 2024-04-03 | 2,691 | 2,703 | 2,650 | 2,656 | 149,100 | 664 |
| 2024-04-02 | 2,778 | 2,778 | 2,676 | 2,712 | 173,600 | 678 |
| 2024-04-01 | 2,834 | 2,841 | 2,778 | 2,781 | 112,900 | 695.25 |
| 2024-03-29 | 2,787 | 2,837 | 2,777 | 2,834 | 176,500 | 708.50 |
| 2024-03-28 | 2,760 | 2,804 | 2,747 | 2,782 | 136,100 | 695.50 |
| 2024-03-27 | 2,805 | 2,807 | 2,753 | 2,786 | 161,700 | 696.50 |
| 2024-03-26 | 2,800 | 2,825 | 2,760 | 2,765 | 162,200 | 691.25 |
| 2024-03-25 | 2,853 | 2,894 | 2,821 | 2,835 | 161,400 | 708.75 |
| 2024-03-22 | 2,858 | 2,907 | 2,842 | 2,903 | 157,100 | 725.75 |
| 2024-03-21 | 2,926 | 2,947 | 2,879 | 2,890 | 253,100 | 722.50 |
| 2024-03-19 | 2,860 | 2,874 | 2,780 | 2,826 | 130,800 | 706.50 |
| 2024-03-18 | 2,823 | 2,866 | 2,752 | 2,846 | 171,300 | 711.50 |
| 2024-03-15 | 2,851 | 2,885 | 2,833 | 2,859 | 112,200 | 714.75 |
| 2024-03-14 | 2,856 | 2,899 | 2,812 | 2,866 | 262,100 | 716.50 |
| 2024-03-13 | 2,861 | 2,896 | 2,832 | 2,888 | 291,600 | 722 |
| 2024-03-12 | 2,802 | 2,828 | 2,758 | 2,827 | 185,900 | 706.75 |
| 2024-03-11 | 2,771 | 2,830 | 2,730 | 2,830 | 412,300 | 707.50 |
| 2024-03-08 | 2,767 | 2,835 | 2,742 | 2,786 | 291,500 | 696.50 |
| 2024-03-07 | 2,774 | 2,806 | 2,740 | 2,772 | 330,300 | 693 |
| 2024-03-06 | 2,721 | 2,769 | 2,712 | 2,767 | 224,100 | 691.75 |
| 2024-03-05 | 2,699 | 2,799 | 2,674 | 2,760 | 310,600 | 690 |
| 2024-03-04 | 2,605 | 2,753 | 2,592 | 2,675 | 447,100 | 668.75 |
| 2024-03-01 | 2,619 | 2,642 | 2,579 | 2,598 | 192,000 | 649.50 |
| 2024-02-29 | 2,574 | 2,584 | 2,511 | 2,553 | 225,000 | 638.25 |
| 2024-02-28 | 2,587 | 2,628 | 2,570 | 2,595 | 230,800 | 648.75 |
| 2024-02-27 | 2,633 | 2,673 | 2,589 | 2,602 | 211,100 | 650.50 |
| 2024-02-26 | 2,583 | 2,684 | 2,578 | 2,658 | 314,200 | 664.50 |
| 2024-02-22 | 2,572 | 2,600 | 2,554 | 2,600 | 276,300 | 650 |
| 2024-02-21 | 2,598 | 2,598 | 2,538 | 2,568 | 200,700 | 642 |
| 2024-02-20 | 2,595 | 2,616 | 2,522 | 2,552 | 306,200 | 638 |
| 2024-02-19 | 2,468 | 2,561 | 2,458 | 2,550 | 314,700 | 637.50 |
| 2024-02-16 | 2,479 | 2,485 | 2,444 | 2,453 | 249,500 | 613.25 |
| 2024-02-15 | 2,499 | 2,499 | 2,422 | 2,464 | 261,800 | 616 |
| 2024-02-14 | 2,479 | 2,489 | 2,446 | 2,468 | 209,400 | 617 |
| 2024-02-13 | 2,530 | 2,533 | 2,448 | 2,493 | 227,100 | 623.25 |
| 2024-02-09 | 2,455 | 2,522 | 2,446 | 2,480 | 260,200 | 620 |
| 2024-02-08 | 2,509 | 2,509 | 2,446 | 2,474 | 261,200 | 618.50 |
| 2024-02-07 | 2,503 | 2,537 | 2,469 | 2,515 | 323,700 | 628.75 |
| 2024-02-06 | 2,615 | 2,615 | 2,482 | 2,482 | 340,100 | 620.50 |
| 2024-02-05 | 2,620 | 2,631 | 2,580 | 2,615 | 296,500 | 653.75 |
| 2024-02-02 | 2,625 | 2,668 | 2,589 | 2,613 | 364,800 | 653.25 |
| 2024-02-01 | 2,670 | 2,681 | 2,605 | 2,628 | 444,600 | 657 |
| 2024-01-31 | 2,646 | 2,742 | 2,646 | 2,709 | 645,400 | 677.25 |
| 2024-01-30 | 2,855 | 2,865 | 2,820 | 2,846 | 187,800 | 711.50 |
| 2024-01-29 | 2,890 | 2,890 | 2,823 | 2,833 | 167,600 | 708.25 |
| 2024-01-26 | 2,900 | 2,941 | 2,889 | 2,897 | 178,900 | 724.25 |
| 2024-01-25 | 2,900 | 2,927 | 2,883 | 2,920 | 147,100 | 730 |
| 2024-01-24 | 2,896 | 2,922 | 2,851 | 2,877 | 167,300 | 719.25 |
| 2024-01-23 | 2,880 | 2,924 | 2,880 | 2,913 | 230,900 | 728.25 |
| 2024-01-22 | 2,842 | 2,878 | 2,820 | 2,873 | 201,600 | 718.25 |
| 2024-01-19 | 2,763 | 2,799 | 2,750 | 2,792 | 124,000 | 698 |
| 2024-01-18 | 2,785 | 2,799 | 2,743 | 2,757 | 288,000 | 689.25 |
| 2024-01-17 | 2,809 | 2,836 | 2,790 | 2,799 | 165,600 | 699.75 |
| 2024-01-16 | 2,833 | 2,849 | 2,803 | 2,813 | 142,600 | 703.25 |
| 2024-01-15 | 2,798 | 2,850 | 2,767 | 2,841 | 240,600 | 710.25 |
| 2024-01-12 | 2,830 | 2,851 | 2,747 | 2,806 | 249,300 | 701.50 |
| 2024-01-11 | 2,777 | 2,819 | 2,758 | 2,784 | 230,700 | 696 |
| 2024-01-10 | 2,724 | 2,750 | 2,693 | 2,737 | 142,600 | 684.25 |
| 2024-01-09 | 2,660 | 2,728 | 2,660 | 2,724 | 142,500 | 681 |
| 2024-01-05 | 2,730 | 2,730 | 2,656 | 2,656 | 180,300 | 664 |
| 2024-01-04 | 2,758 | 2,758 | 2,679 | 2,728 | 132,100 | 682 |
分割・併合履歴 ： [2025-11-27]1株→4株