4377 (株)ワンキャリア の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,075 | 4,170 | 4,030 | 4,070 | 34,200 | 1,356.67 |
| 2023-12-28 | 4,030 | 4,045 | 3,925 | 4,045 | 44,300 | 1,348.33 |
| 2023-12-27 | 3,810 | 4,100 | 3,810 | 4,100 | 100,000 | 1,366.67 |
| 2023-12-26 | 3,615 | 3,800 | 3,615 | 3,800 | 52,300 | 1,266.67 |
| 2023-12-25 | 3,670 | 3,685 | 3,580 | 3,615 | 20,100 | 1,205 |
| 2023-12-22 | 3,620 | 3,675 | 3,595 | 3,625 | 41,500 | 1,208.33 |
| 2023-12-21 | 3,480 | 3,590 | 3,480 | 3,565 | 27,200 | 1,188.33 |
| 2023-12-20 | 3,520 | 3,675 | 3,515 | 3,620 | 57,100 | 1,206.67 |
| 2023-12-19 | 3,445 | 3,480 | 3,380 | 3,475 | 18,900 | 1,158.33 |
| 2023-12-18 | 3,350 | 3,460 | 3,335 | 3,445 | 31,800 | 1,148.33 |
| 2023-12-15 | 3,210 | 3,345 | 3,200 | 3,325 | 30,700 | 1,108.33 |
| 2023-12-14 | 3,235 | 3,290 | 3,205 | 3,220 | 35,700 | 1,073.33 |
| 2023-12-13 | 3,210 | 3,230 | 3,155 | 3,165 | 15,800 | 1,055 |
| 2023-12-12 | 3,330 | 3,350 | 3,175 | 3,210 | 34,900 | 1,070 |
| 2023-12-11 | 3,335 | 3,350 | 3,245 | 3,285 | 25,000 | 1,095 |
| 2023-12-08 | 3,320 | 3,345 | 3,205 | 3,225 | 60,800 | 1,075 |
| 2023-12-07 | 3,365 | 3,435 | 3,365 | 3,390 | 25,200 | 1,130 |
| 2023-12-06 | 3,485 | 3,510 | 3,440 | 3,470 | 29,500 | 1,156.67 |
| 2023-12-05 | 3,555 | 3,555 | 3,430 | 3,475 | 21,900 | 1,158.33 |
| 2023-12-04 | 3,530 | 3,585 | 3,515 | 3,565 | 34,200 | 1,188.33 |
| 2023-12-01 | 3,620 | 3,625 | 3,450 | 3,475 | 49,200 | 1,158.33 |
| 2023-11-30 | 3,560 | 3,710 | 3,545 | 3,620 | 72,100 | 1,206.67 |
| 2023-11-29 | 3,400 | 3,565 | 3,385 | 3,565 | 42,400 | 1,188.33 |
| 2023-11-28 | 3,495 | 3,495 | 3,380 | 3,400 | 24,300 | 1,133.33 |
| 2023-11-27 | 3,455 | 3,540 | 3,455 | 3,515 | 23,800 | 1,171.67 |
| 2023-11-24 | 3,305 | 3,535 | 3,300 | 3,520 | 106,600 | 1,173.33 |
| 2023-11-22 | 3,350 | 3,360 | 3,260 | 3,260 | 33,100 | 1,086.67 |
| 2023-11-21 | 3,335 | 3,425 | 3,315 | 3,410 | 57,600 | 1,136.67 |
| 2023-11-20 | 3,135 | 3,315 | 3,110 | 3,270 | 59,000 | 1,090 |
| 2023-11-17 | 3,055 | 3,210 | 3,055 | 3,135 | 116,000 | 1,045 |
| 2023-11-16 | 3,060 | 3,170 | 2,978 | 3,035 | 92,200 | 1,011.67 |
| 2023-11-15 | 3,210 | 3,245 | 3,050 | 3,105 | 163,900 | 1,035 |
| 2023-11-14 | 3,260 | 3,280 | 3,150 | 3,210 | 101,300 | 1,070 |
| 2023-11-13 | 3,360 | 3,360 | 3,260 | 3,275 | 85,800 | 1,091.67 |
| 2023-11-10 | 3,400 | 3,400 | 3,255 | 3,265 | 47,200 | 1,088.33 |
| 2023-11-09 | 3,485 | 3,485 | 3,410 | 3,435 | 26,400 | 1,145 |
| 2023-11-08 | 3,505 | 3,550 | 3,410 | 3,440 | 27,200 | 1,146.67 |
| 2023-11-07 | 3,400 | 3,480 | 3,365 | 3,480 | 17,800 | 1,160 |
| 2023-11-06 | 3,370 | 3,445 | 3,365 | 3,440 | 28,100 | 1,146.67 |
| 2023-11-02 | 3,225 | 3,315 | 3,205 | 3,295 | 27,200 | 1,098.33 |
| 2023-11-01 | 3,260 | 3,260 | 3,150 | 3,150 | 33,800 | 1,050 |
| 2023-10-31 | 3,175 | 3,205 | 3,065 | 3,190 | 42,100 | 1,063.33 |
| 2023-10-30 | 3,175 | 3,225 | 3,110 | 3,195 | 37,400 | 1,065 |
| 2023-10-27 | 3,160 | 3,225 | 3,090 | 3,180 | 60,200 | 1,060 |
| 2023-10-26 | 3,275 | 3,300 | 3,190 | 3,230 | 47,400 | 1,076.67 |
| 2023-10-25 | 3,440 | 3,495 | 3,355 | 3,385 | 25,000 | 1,128.33 |
| 2023-10-24 | 3,310 | 3,375 | 3,165 | 3,370 | 48,700 | 1,123.33 |
| 2023-10-23 | 3,390 | 3,395 | 3,230 | 3,240 | 36,500 | 1,080 |
| 2023-10-20 | 3,300 | 3,360 | 3,190 | 3,350 | 55,200 | 1,116.67 |
| 2023-10-19 | 3,360 | 3,400 | 3,240 | 3,310 | 51,100 | 1,103.33 |
| 2023-10-18 | 3,400 | 3,430 | 3,305 | 3,430 | 31,100 | 1,143.33 |
| 2023-10-17 | 3,425 | 3,465 | 3,315 | 3,355 | 46,200 | 1,118.33 |
| 2023-10-16 | 3,425 | 3,460 | 3,350 | 3,355 | 50,300 | 1,118.33 |
| 2023-10-13 | 3,570 | 3,605 | 3,495 | 3,495 | 44,300 | 1,165 |
| 2023-10-12 | 3,620 | 3,675 | 3,540 | 3,640 | 42,600 | 1,213.33 |
| 2023-10-11 | 3,745 | 3,780 | 3,630 | 3,640 | 42,200 | 1,213.33 |
| 2023-10-10 | 3,650 | 3,725 | 3,620 | 3,725 | 35,700 | 1,241.67 |
| 2023-10-06 | 3,560 | 3,630 | 3,495 | 3,595 | 35,900 | 1,198.33 |
| 2023-10-05 | 3,455 | 3,580 | 3,410 | 3,540 | 49,500 | 1,180 |
| 2023-10-04 | 3,350 | 3,490 | 3,315 | 3,385 | 81,900 | 1,128.33 |
| 2023-10-03 | 3,350 | 3,450 | 3,320 | 3,380 | 60,400 | 1,126.67 |
| 2023-10-02 | 3,345 | 3,440 | 3,320 | 3,375 | 63,700 | 1,125 |
| 2023-09-29 | 3,195 | 3,325 | 3,190 | 3,285 | 67,200 | 1,095 |
| 2023-09-28 | 3,145 | 3,190 | 3,085 | 3,130 | 25,000 | 1,043.33 |
| 2023-09-27 | 3,020 | 3,110 | 2,994 | 3,110 | 14,600 | 1,036.67 |
| 2023-09-26 | 3,085 | 3,115 | 3,030 | 3,030 | 17,900 | 1,010 |
| 2023-09-25 | 3,050 | 3,145 | 3,050 | 3,115 | 13,600 | 1,038.33 |
| 2023-09-22 | 2,976 | 3,120 | 2,976 | 3,050 | 31,900 | 1,016.67 |
| 2023-09-21 | 3,145 | 3,145 | 2,970 | 3,000 | 69,100 | 1,000 |
| 2023-09-20 | 3,190 | 3,205 | 3,140 | 3,145 | 19,500 | 1,048.33 |
| 2023-09-19 | 3,130 | 3,200 | 3,090 | 3,200 | 35,400 | 1,066.67 |
| 2023-09-15 | 3,050 | 3,165 | 3,010 | 3,140 | 36,300 | 1,046.67 |
| 2023-09-14 | 3,075 | 3,160 | 3,035 | 3,050 | 47,700 | 1,016.67 |
| 2023-09-13 | 3,010 | 3,110 | 2,991 | 3,110 | 32,300 | 1,036.67 |
| 2023-09-12 | 3,040 | 3,055 | 2,952 | 3,010 | 107,100 | 1,003.33 |
| 2023-09-11 | 3,180 | 3,205 | 3,010 | 3,040 | 137,800 | 1,013.33 |
| 2023-09-08 | 3,325 | 3,340 | 3,180 | 3,185 | 141,300 | 1,061.67 |
| 2023-09-07 | 3,450 | 3,450 | 3,330 | 3,395 | 56,000 | 1,131.67 |
| 2023-09-06 | 3,400 | 3,510 | 3,395 | 3,445 | 36,700 | 1,148.33 |
| 2023-09-05 | 3,280 | 3,385 | 3,270 | 3,380 | 22,700 | 1,126.67 |
| 2023-09-04 | 3,370 | 3,375 | 3,250 | 3,280 | 39,900 | 1,093.33 |
| 2023-09-01 | 3,390 | 3,395 | 3,305 | 3,365 | 32,700 | 1,121.67 |
| 2023-08-31 | 3,485 | 3,485 | 3,380 | 3,385 | 17,500 | 1,128.33 |
| 2023-08-30 | 3,510 | 3,510 | 3,455 | 3,460 | 20,400 | 1,153.33 |
| 2023-08-29 | 3,435 | 3,485 | 3,370 | 3,485 | 38,300 | 1,161.67 |
| 2023-08-28 | 3,420 | 3,470 | 3,365 | 3,405 | 20,300 | 1,135 |
| 2023-08-25 | 3,385 | 3,455 | 3,355 | 3,415 | 19,400 | 1,138.33 |
| 2023-08-24 | 3,560 | 3,580 | 3,410 | 3,440 | 39,500 | 1,146.67 |
| 2023-08-23 | 3,460 | 3,545 | 3,445 | 3,505 | 32,200 | 1,168.33 |
| 2023-08-22 | 3,600 | 3,600 | 3,445 | 3,475 | 47,700 | 1,158.33 |
| 2023-08-21 | 3,300 | 3,590 | 3,300 | 3,590 | 94,400 | 1,196.67 |
| 2023-08-18 | 3,300 | 3,340 | 3,220 | 3,275 | 78,400 | 1,091.67 |
| 2023-08-17 | 3,190 | 3,425 | 3,180 | 3,385 | 185,600 | 1,128.33 |
| 2023-08-16 | 3,330 | 3,355 | 3,135 | 3,145 | 163,100 | 1,048.33 |
| 2023-08-15 | 3,645 | 3,650 | 3,230 | 3,400 | 264,600 | 1,133.33 |
| 2023-08-14 | 3,445 | 3,490 | 3,355 | 3,365 | 87,100 | 1,121.67 |
| 2023-08-10 | 3,335 | 3,365 | 3,225 | 3,320 | 51,100 | 1,106.67 |
| 2023-08-09 | 3,325 | 3,405 | 3,270 | 3,395 | 33,300 | 1,131.67 |
| 2023-08-08 | 3,480 | 3,480 | 3,320 | 3,345 | 58,800 | 1,115 |
| 2023-08-07 | 3,505 | 3,550 | 3,455 | 3,495 | 17,200 | 1,165 |
| 2023-08-04 | 3,510 | 3,550 | 3,480 | 3,520 | 10,600 | 1,173.33 |
| 2023-08-03 | 3,500 | 3,525 | 3,490 | 3,490 | 12,100 | 1,163.33 |
| 2023-08-02 | 3,605 | 3,605 | 3,515 | 3,520 | 16,600 | 1,173.33 |
| 2023-08-01 | 3,630 | 3,645 | 3,565 | 3,605 | 12,100 | 1,201.67 |
| 2023-07-31 | 3,555 | 3,615 | 3,530 | 3,600 | 17,700 | 1,200 |
| 2023-07-28 | 3,480 | 3,520 | 3,405 | 3,505 | 55,100 | 1,168.33 |
| 2023-07-27 | 3,495 | 3,540 | 3,485 | 3,540 | 9,700 | 1,180 |
| 2023-07-26 | 3,570 | 3,570 | 3,490 | 3,500 | 11,600 | 1,166.67 |
| 2023-07-25 | 3,540 | 3,560 | 3,490 | 3,560 | 16,600 | 1,186.67 |
| 2023-07-24 | 3,585 | 3,590 | 3,540 | 3,540 | 10,200 | 1,180 |
| 2023-07-21 | 3,650 | 3,650 | 3,575 | 3,580 | 15,500 | 1,193.33 |
| 2023-07-20 | 3,700 | 3,700 | 3,645 | 3,650 | 15,800 | 1,216.67 |
| 2023-07-19 | 3,725 | 3,725 | 3,675 | 3,715 | 15,100 | 1,238.33 |
| 2023-07-18 | 3,675 | 3,720 | 3,665 | 3,675 | 15,400 | 1,225 |
| 2023-07-14 | 3,670 | 3,705 | 3,620 | 3,655 | 19,500 | 1,218.33 |
| 2023-07-13 | 3,670 | 3,670 | 3,555 | 3,665 | 12,000 | 1,221.67 |
| 2023-07-12 | 3,720 | 3,720 | 3,595 | 3,600 | 18,900 | 1,200 |
| 2023-07-11 | 3,675 | 3,715 | 3,650 | 3,655 | 15,400 | 1,218.33 |
| 2023-07-10 | 3,725 | 3,725 | 3,565 | 3,675 | 35,000 | 1,225 |
| 2023-07-07 | 3,535 | 3,695 | 3,525 | 3,630 | 36,600 | 1,210 |
| 2023-07-06 | 3,615 | 3,680 | 3,550 | 3,565 | 51,200 | 1,188.33 |
| 2023-07-05 | 3,820 | 3,820 | 3,630 | 3,680 | 58,300 | 1,226.67 |
| 2023-07-04 | 3,800 | 3,845 | 3,715 | 3,835 | 42,300 | 1,278.33 |
| 2023-07-03 | 4,050 | 4,050 | 3,830 | 3,850 | 53,400 | 1,283.33 |
| 2023-06-30 | 4,075 | 4,075 | 3,970 | 4,010 | 27,800 | 1,336.67 |
| 2023-06-29 | 4,060 | 4,135 | 4,025 | 4,090 | 22,500 | 1,363.33 |
| 2023-06-28 | 4,085 | 4,115 | 4,040 | 4,060 | 10,100 | 1,353.33 |
| 2023-06-27 | 4,130 | 4,130 | 3,980 | 4,045 | 25,100 | 1,348.33 |
| 2023-06-26 | 4,100 | 4,185 | 3,990 | 4,095 | 30,900 | 1,365 |
| 2023-06-23 | 4,185 | 4,200 | 3,965 | 4,065 | 27,700 | 1,355 |
| 2023-06-22 | 4,240 | 4,240 | 4,075 | 4,115 | 23,700 | 1,371.67 |
| 2023-06-21 | 4,130 | 4,225 | 4,115 | 4,215 | 29,100 | 1,405 |
| 2023-06-20 | 4,185 | 4,185 | 4,065 | 4,135 | 22,000 | 1,378.33 |
| 2023-06-19 | 4,080 | 4,175 | 4,020 | 4,140 | 49,400 | 1,380 |
| 2023-06-16 | 3,890 | 4,035 | 3,890 | 4,035 | 36,500 | 1,345 |
| 2023-06-15 | 3,930 | 3,945 | 3,840 | 3,900 | 34,900 | 1,300 |
| 2023-06-14 | 4,095 | 4,120 | 3,970 | 3,970 | 25,000 | 1,323.33 |
| 2023-06-13 | 4,150 | 4,150 | 4,005 | 4,025 | 30,600 | 1,341.67 |
| 2023-06-12 | 4,040 | 4,135 | 4,015 | 4,120 | 29,100 | 1,373.33 |
| 2023-06-09 | 4,065 | 4,065 | 3,935 | 4,030 | 27,700 | 1,343.33 |
| 2023-06-08 | 4,040 | 4,050 | 3,835 | 3,975 | 50,800 | 1,325 |
| 2023-06-07 | 4,010 | 4,075 | 3,930 | 3,975 | 22,600 | 1,325 |
| 2023-06-06 | 3,920 | 4,015 | 3,890 | 3,990 | 22,400 | 1,330 |
| 2023-06-05 | 3,955 | 3,980 | 3,855 | 3,910 | 32,000 | 1,303.33 |
| 2023-06-02 | 3,805 | 3,965 | 3,805 | 3,900 | 22,400 | 1,300 |
| 2023-06-01 | 3,975 | 3,975 | 3,800 | 3,805 | 29,400 | 1,268.33 |
| 2023-05-31 | 3,925 | 3,970 | 3,820 | 3,965 | 41,000 | 1,321.67 |
| 2023-05-30 | 3,810 | 4,010 | 3,775 | 3,975 | 42,700 | 1,325 |
| 2023-05-29 | 3,770 | 3,820 | 3,700 | 3,740 | 24,400 | 1,246.67 |
| 2023-05-26 | 3,850 | 3,850 | 3,660 | 3,700 | 66,600 | 1,233.33 |
| 2023-05-25 | 3,975 | 3,995 | 3,870 | 3,905 | 20,100 | 1,301.67 |
| 2023-05-24 | 3,945 | 4,055 | 3,935 | 3,970 | 20,200 | 1,323.33 |
| 2023-05-23 | 4,135 | 4,185 | 3,955 | 3,990 | 31,400 | 1,330 |
| 2023-05-22 | 4,035 | 4,140 | 3,975 | 4,100 | 22,200 | 1,366.67 |
| 2023-05-19 | 4,010 | 4,095 | 3,900 | 4,035 | 28,700 | 1,345 |
| 2023-05-18 | 4,150 | 4,175 | 3,950 | 4,010 | 74,100 | 1,336.67 |
| 2023-05-17 | 4,355 | 4,355 | 4,115 | 4,150 | 88,000 | 1,383.33 |
| 2023-05-16 | 4,295 | 4,490 | 4,235 | 4,320 | 198,300 | 1,440 |
| 2023-05-15 | 3,825 | 3,940 | 3,735 | 3,835 | 66,400 | 1,278.33 |
| 2023-05-12 | 3,885 | 3,890 | 3,775 | 3,825 | 29,700 | 1,275 |
| 2023-05-11 | 3,770 | 3,870 | 3,740 | 3,820 | 47,500 | 1,273.33 |
| 2023-05-10 | 3,765 | 3,775 | 3,700 | 3,700 | 27,600 | 1,233.33 |
| 2023-05-09 | 3,725 | 3,795 | 3,670 | 3,745 | 68,800 | 1,248.33 |
| 2023-05-08 | 3,570 | 3,705 | 3,505 | 3,625 | 74,100 | 1,208.33 |
| 2023-05-02 | 3,365 | 3,480 | 3,365 | 3,460 | 22,000 | 1,153.33 |
| 2023-05-01 | 3,560 | 3,595 | 3,325 | 3,365 | 65,100 | 1,121.67 |
| 2023-04-28 | 3,500 | 3,540 | 3,365 | 3,525 | 70,900 | 1,175 |
| 2023-04-27 | 3,470 | 3,500 | 3,405 | 3,440 | 25,500 | 1,146.67 |
| 2023-04-26 | 3,515 | 3,515 | 3,405 | 3,470 | 36,800 | 1,156.67 |
| 2023-04-25 | 3,630 | 3,655 | 3,530 | 3,555 | 37,000 | 1,185 |
| 2023-04-24 | 3,670 | 3,745 | 3,620 | 3,630 | 20,900 | 1,210 |
| 2023-04-21 | 3,825 | 3,825 | 3,655 | 3,690 | 43,000 | 1,230 |
| 2023-04-20 | 4,005 | 4,005 | 3,795 | 3,795 | 38,900 | 1,265 |
| 2023-04-19 | 3,925 | 4,030 | 3,905 | 4,005 | 18,700 | 1,335 |
| 2023-04-18 | 3,950 | 3,965 | 3,900 | 3,935 | 13,100 | 1,311.67 |
| 2023-04-17 | 4,110 | 4,150 | 3,880 | 3,925 | 55,800 | 1,308.33 |
| 2023-04-14 | 4,060 | 4,125 | 4,030 | 4,085 | 16,600 | 1,361.67 |
| 2023-04-13 | 4,010 | 4,075 | 4,010 | 4,045 | 17,600 | 1,348.33 |
| 2023-04-12 | 4,060 | 4,065 | 4,000 | 4,050 | 15,800 | 1,350 |
| 2023-04-11 | 4,055 | 4,115 | 3,985 | 4,060 | 31,600 | 1,353.33 |
| 2023-04-10 | 4,130 | 4,200 | 4,015 | 4,015 | 16,300 | 1,338.33 |
| 2023-04-07 | 4,240 | 4,270 | 4,035 | 4,060 | 43,800 | 1,353.33 |
| 2023-04-06 | 4,245 | 4,315 | 4,190 | 4,280 | 20,400 | 1,426.67 |
| 2023-04-05 | 4,285 | 4,300 | 4,205 | 4,285 | 18,900 | 1,428.33 |
| 2023-04-04 | 4,440 | 4,535 | 4,290 | 4,320 | 32,600 | 1,440 |
| 2023-04-03 | 4,520 | 4,600 | 4,460 | 4,475 | 16,600 | 1,491.67 |
| 2023-03-31 | 4,630 | 4,635 | 4,505 | 4,505 | 17,900 | 1,501.67 |
| 2023-03-30 | 4,660 | 4,715 | 4,620 | 4,620 | 10,900 | 1,540 |
| 2023-03-29 | 4,585 | 4,725 | 4,550 | 4,650 | 35,800 | 1,550 |
| 2023-03-28 | 4,655 | 4,655 | 4,545 | 4,620 | 14,100 | 1,540 |
| 2023-03-27 | 4,655 | 4,725 | 4,620 | 4,665 | 23,800 | 1,555 |
| 2023-03-24 | 4,715 | 4,715 | 4,580 | 4,625 | 14,100 | 1,541.67 |
| 2023-03-23 | 4,530 | 4,690 | 4,450 | 4,685 | 19,000 | 1,561.67 |
| 2023-03-22 | 4,515 | 4,655 | 4,515 | 4,585 | 16,200 | 1,528.33 |
| 2023-03-20 | 4,715 | 4,715 | 4,395 | 4,500 | 41,200 | 1,500 |
| 2023-03-17 | 4,465 | 4,670 | 4,460 | 4,645 | 40,900 | 1,548.33 |
| 2023-03-16 | 4,340 | 4,480 | 4,275 | 4,415 | 33,100 | 1,471.67 |
| 2023-03-15 | 4,450 | 4,495 | 4,280 | 4,340 | 20,500 | 1,446.67 |
| 2023-03-14 | 4,395 | 4,455 | 4,350 | 4,355 | 25,500 | 1,451.67 |
| 2023-03-13 | 4,345 | 4,455 | 4,320 | 4,450 | 31,600 | 1,483.33 |
| 2023-03-10 | 4,595 | 4,595 | 4,430 | 4,470 | 42,300 | 1,490 |
| 2023-03-09 | 4,660 | 4,660 | 4,500 | 4,605 | 27,700 | 1,535 |
| 2023-03-08 | 4,660 | 4,780 | 4,600 | 4,660 | 13,900 | 1,553.33 |
| 2023-03-07 | 4,730 | 4,845 | 4,660 | 4,675 | 31,000 | 1,558.33 |
| 2023-03-06 | 4,685 | 4,720 | 4,595 | 4,695 | 35,600 | 1,565 |
| 2023-03-03 | 4,785 | 4,820 | 4,655 | 4,685 | 41,300 | 1,561.67 |
| 2023-03-02 | 4,850 | 4,885 | 4,625 | 4,690 | 40,600 | 1,563.33 |
| 2023-03-01 | 4,580 | 4,850 | 4,535 | 4,780 | 96,400 | 1,593.33 |
| 2023-02-28 | 4,385 | 4,610 | 4,345 | 4,580 | 48,700 | 1,526.67 |
| 2023-02-27 | 4,545 | 4,565 | 4,290 | 4,365 | 109,200 | 1,455 |
| 2023-02-24 | 4,510 | 4,755 | 4,510 | 4,715 | 80,500 | 1,571.67 |
| 2023-02-22 | 4,350 | 4,520 | 4,295 | 4,440 | 54,400 | 1,480 |
| 2023-02-21 | 4,495 | 4,560 | 4,405 | 4,435 | 30,700 | 1,478.33 |
| 2023-02-20 | 4,245 | 4,450 | 4,205 | 4,435 | 41,700 | 1,478.33 |
| 2023-02-17 | 4,335 | 4,365 | 4,185 | 4,205 | 95,300 | 1,401.67 |
| 2023-02-16 | 4,620 | 4,675 | 4,390 | 4,475 | 90,300 | 1,491.67 |
| 2023-02-15 | 4,445 | 4,615 | 4,150 | 4,615 | 325,600 | 1,538.33 |
| 2023-02-14 | 4,125 | 4,295 | 4,125 | 4,255 | 72,800 | 1,418.33 |
| 2023-02-13 | 4,215 | 4,285 | 4,080 | 4,085 | 40,500 | 1,361.67 |
| 2023-02-10 | 4,240 | 4,300 | 4,200 | 4,285 | 31,700 | 1,428.33 |
| 2023-02-09 | 4,265 | 4,325 | 4,240 | 4,280 | 23,100 | 1,426.67 |
| 2023-02-08 | 4,205 | 4,325 | 4,180 | 4,290 | 34,600 | 1,430 |
| 2023-02-07 | 4,145 | 4,235 | 4,110 | 4,230 | 44,500 | 1,410 |
| 2023-02-06 | 4,100 | 4,100 | 3,995 | 4,095 | 21,500 | 1,365 |
| 2023-02-03 | 4,150 | 4,150 | 4,045 | 4,115 | 16,900 | 1,371.67 |
| 2023-02-02 | 4,090 | 4,200 | 3,985 | 4,150 | 54,200 | 1,383.33 |
| 2023-02-01 | 3,945 | 4,020 | 3,920 | 4,020 | 20,400 | 1,340 |
| 2023-01-31 | 4,000 | 4,000 | 3,885 | 3,915 | 19,100 | 1,305 |
| 2023-01-30 | 3,890 | 4,030 | 3,890 | 3,970 | 62,500 | 1,323.33 |
| 2023-01-27 | 3,760 | 3,860 | 3,735 | 3,820 | 37,600 | 1,273.33 |
| 2023-01-26 | 3,700 | 3,740 | 3,650 | 3,740 | 12,100 | 1,246.67 |
| 2023-01-25 | 3,695 | 3,735 | 3,670 | 3,705 | 15,800 | 1,235 |
| 2023-01-24 | 3,645 | 3,770 | 3,645 | 3,735 | 22,900 | 1,245 |
| 2023-01-23 | 3,655 | 3,695 | 3,590 | 3,640 | 20,100 | 1,213.33 |
| 2023-01-20 | 3,565 | 3,635 | 3,540 | 3,630 | 29,900 | 1,210 |
| 2023-01-19 | 3,650 | 3,655 | 3,560 | 3,590 | 20,300 | 1,196.67 |
| 2023-01-18 | 3,640 | 3,670 | 3,545 | 3,620 | 22,000 | 1,206.67 |
| 2023-01-17 | 3,700 | 3,705 | 3,590 | 3,590 | 11,600 | 1,196.67 |
| 2023-01-16 | 3,680 | 3,735 | 3,630 | 3,670 | 19,700 | 1,223.33 |
| 2023-01-13 | 3,690 | 3,800 | 3,685 | 3,735 | 17,600 | 1,245 |
| 2023-01-12 | 3,750 | 3,825 | 3,730 | 3,760 | 30,200 | 1,253.33 |
| 2023-01-11 | 3,650 | 3,780 | 3,650 | 3,755 | 21,900 | 1,251.67 |
| 2023-01-10 | 3,585 | 3,630 | 3,565 | 3,615 | 14,400 | 1,205 |
| 2023-01-06 | 3,495 | 3,560 | 3,395 | 3,560 | 31,700 | 1,186.67 |
| 2023-01-05 | 3,650 | 3,655 | 3,520 | 3,565 | 20,800 | 1,188.33 |
| 2023-01-04 | 3,700 | 3,700 | 3,560 | 3,585 | 25,800 | 1,195 |
分割・併合履歴 ： [2025-03-13]1株→3株