4377 (株)ワンキャリア 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 | 4,745 | 4,815 | 4,690 | 4,795 | 12,000 | 1,598.33 |
| 2024-12-27 | 4,745 | 4,850 | 4,735 | 4,780 | 15,400 | 1,593.33 |
| 2024-12-26 | 4,705 | 4,790 | 4,700 | 4,745 | 14,700 | 1,581.67 |
| 2024-12-25 | 4,730 | 4,800 | 4,655 | 4,660 | 14,600 | 1,553.33 |
| 2024-12-24 | 4,795 | 4,795 | 4,680 | 4,725 | 9,600 | 1,575 |
| 2024-12-23 | 4,680 | 4,900 | 4,680 | 4,795 | 28,700 | 1,598.33 |
| 2024-12-20 | 4,800 | 4,825 | 4,635 | 4,665 | 18,800 | 1,555 |
| 2024-12-19 | 4,760 | 4,905 | 4,730 | 4,800 | 16,500 | 1,600 |
| 2024-12-18 | 4,855 | 4,950 | 4,800 | 4,885 | 14,900 | 1,628.33 |
| 2024-12-17 | 4,760 | 4,880 | 4,750 | 4,855 | 11,300 | 1,618.33 |
| 2024-12-16 | 4,915 | 4,915 | 4,750 | 4,765 | 10,900 | 1,588.33 |
| 2024-12-13 | 4,970 | 5,040 | 4,830 | 4,830 | 19,600 | 1,610 |
| 2024-12-12 | 4,860 | 5,080 | 4,860 | 5,070 | 26,400 | 1,690 |
| 2024-12-11 | 4,890 | 4,990 | 4,840 | 4,840 | 12,100 | 1,613.33 |
| 2024-12-10 | 5,040 | 5,040 | 4,880 | 4,890 | 12,400 | 1,630 |
| 2024-12-09 | 4,745 | 5,130 | 4,745 | 5,050 | 22,500 | 1,683.33 |
| 2024-12-06 | 4,885 | 4,885 | 4,625 | 4,745 | 23,300 | 1,581.67 |
| 2024-12-05 | 4,755 | 4,965 | 4,755 | 4,885 | 12,100 | 1,628.33 |
| 2024-12-04 | 4,675 | 4,875 | 4,655 | 4,825 | 17,700 | 1,608.33 |
| 2024-12-03 | 4,845 | 4,865 | 4,730 | 4,735 | 15,700 | 1,578.33 |
| 2024-12-02 | 5,000 | 5,040 | 4,830 | 4,880 | 18,000 | 1,626.67 |
| 2024-11-29 | 4,855 | 5,030 | 4,850 | 5,000 | 15,300 | 1,666.67 |
| 2024-11-28 | 4,910 | 5,010 | 4,855 | 4,855 | 16,400 | 1,618.33 |
| 2024-11-27 | 5,160 | 5,170 | 4,935 | 5,010 | 29,900 | 1,670 |
| 2024-11-26 | 4,925 | 5,190 | 4,925 | 5,190 | 25,500 | 1,730 |
| 2024-11-25 | 5,120 | 5,150 | 4,935 | 4,980 | 38,900 | 1,660 |
| 2024-11-22 | 5,030 | 5,150 | 4,930 | 5,120 | 34,100 | 1,706.67 |
| 2024-11-21 | 4,895 | 5,160 | 4,895 | 4,990 | 58,500 | 1,663.33 |
| 2024-11-20 | 5,000 | 5,250 | 4,750 | 4,800 | 80,800 | 1,600 |
| 2024-11-19 | 4,575 | 4,875 | 4,575 | 4,865 | 53,100 | 1,621.67 |
| 2024-11-18 | 4,500 | 4,880 | 4,500 | 4,640 | 69,800 | 1,546.67 |
| 2024-11-15 | 4,350 | 4,685 | 4,345 | 4,685 | 125,200 | 1,561.67 |
| 2024-11-14 | 4,075 | 4,115 | 3,955 | 4,005 | 32,400 | 1,335 |
| 2024-11-13 | 4,115 | 4,180 | 4,060 | 4,105 | 17,600 | 1,368.33 |
| 2024-11-12 | 4,245 | 4,245 | 4,055 | 4,085 | 13,700 | 1,361.67 |
| 2024-11-11 | 4,140 | 4,175 | 4,065 | 4,175 | 2,000 | 1,391.67 |
| 2024-11-08 | 4,040 | 4,160 | 3,970 | 4,155 | 17,700 | 1,385 |
| 2024-11-07 | 4,060 | 4,185 | 4,050 | 4,065 | 7,100 | 1,355 |
| 2024-11-06 | 4,110 | 4,135 | 4,075 | 4,110 | 8,800 | 1,370 |
| 2024-11-05 | 4,185 | 4,185 | 4,070 | 4,070 | 5,200 | 1,356.67 |
| 2024-11-01 | 4,135 | 4,160 | 4,055 | 4,060 | 28,000 | 1,353.33 |
| 2024-10-31 | 4,185 | 4,250 | 4,170 | 4,195 | 8,000 | 1,398.33 |
| 2024-10-30 | 4,325 | 4,325 | 4,190 | 4,220 | 13,800 | 1,406.67 |
| 2024-10-29 | 4,285 | 4,440 | 4,270 | 4,370 | 15,700 | 1,456.67 |
| 2024-10-28 | 4,010 | 4,335 | 4,010 | 4,330 | 8,300 | 1,443.33 |
| 2024-10-25 | 4,130 | 4,135 | 4,025 | 4,060 | 12,900 | 1,353.33 |
| 2024-10-24 | 4,165 | 4,195 | 4,090 | 4,125 | 16,600 | 1,375 |
| 2024-10-23 | 4,280 | 4,295 | 4,190 | 4,230 | 12,200 | 1,410 |
| 2024-10-22 | 4,440 | 4,480 | 4,300 | 4,300 | 11,400 | 1,433.33 |
| 2024-10-21 | 4,370 | 4,475 | 4,350 | 4,370 | 4,600 | 1,456.67 |
| 2024-10-18 | 4,450 | 4,480 | 4,325 | 4,370 | 7,300 | 1,456.67 |
| 2024-10-17 | 4,650 | 4,650 | 4,380 | 4,400 | 19,800 | 1,466.67 |
| 2024-10-16 | 4,600 | 4,645 | 4,565 | 4,635 | 9,600 | 1,545 |
| 2024-10-15 | 4,590 | 4,650 | 4,515 | 4,600 | 17,100 | 1,533.33 |
| 2024-10-11 | 4,610 | 4,610 | 4,465 | 4,520 | 15,100 | 1,506.67 |
| 2024-10-10 | 4,585 | 4,645 | 4,520 | 4,640 | 20,800 | 1,546.67 |
| 2024-10-09 | 4,355 | 4,650 | 4,355 | 4,585 | 46,500 | 1,528.33 |
| 2024-10-08 | 4,400 | 4,400 | 4,310 | 4,335 | 11,600 | 1,445 |
| 2024-10-07 | 4,435 | 4,510 | 4,330 | 4,330 | 30,400 | 1,443.33 |
| 2024-10-04 | 4,255 | 4,390 | 4,220 | 4,280 | 18,600 | 1,426.67 |
| 2024-10-03 | 4,300 | 4,330 | 4,205 | 4,255 | 20,000 | 1,418.33 |
| 2024-10-02 | 4,370 | 4,370 | 4,230 | 4,245 | 18,500 | 1,415 |
| 2024-10-01 | 4,370 | 4,500 | 4,355 | 4,440 | 21,700 | 1,480 |
| 2024-09-30 | 4,300 | 4,500 | 4,255 | 4,475 | 37,800 | 1,491.67 |
| 2024-09-27 | 4,400 | 4,465 | 4,355 | 4,440 | 16,200 | 1,480 |
| 2024-09-26 | 4,390 | 4,465 | 4,355 | 4,455 | 12,400 | 1,485 |
| 2024-09-25 | 4,480 | 4,480 | 4,300 | 4,450 | 21,800 | 1,483.33 |
| 2024-09-24 | 4,460 | 4,535 | 4,385 | 4,480 | 14,900 | 1,493.33 |
| 2024-09-20 | 4,495 | 4,495 | 4,360 | 4,390 | 13,000 | 1,463.33 |
| 2024-09-19 | 4,270 | 4,425 | 4,220 | 4,425 | 12,500 | 1,475 |
| 2024-09-18 | 4,370 | 4,435 | 4,200 | 4,270 | 11,200 | 1,423.33 |
| 2024-09-17 | 4,530 | 4,595 | 4,210 | 4,300 | 34,400 | 1,433.33 |
| 2024-09-13 | 4,550 | 4,600 | 4,485 | 4,515 | 15,300 | 1,505 |
| 2024-09-12 | 4,465 | 4,625 | 4,465 | 4,550 | 15,700 | 1,516.67 |
| 2024-09-11 | 4,505 | 4,585 | 4,380 | 4,500 | 16,100 | 1,500 |
| 2024-09-10 | 4,530 | 4,600 | 4,470 | 4,480 | 24,600 | 1,493.33 |
| 2024-09-09 | 4,220 | 4,575 | 4,200 | 4,530 | 35,900 | 1,510 |
| 2024-09-06 | 4,620 | 4,630 | 4,370 | 4,480 | 20,000 | 1,493.33 |
| 2024-09-05 | 4,355 | 4,585 | 4,355 | 4,550 | 37,200 | 1,516.67 |
| 2024-09-04 | 4,450 | 4,495 | 4,365 | 4,495 | 36,600 | 1,498.33 |
| 2024-09-03 | 4,165 | 4,550 | 4,165 | 4,525 | 71,100 | 1,508.33 |
| 2024-09-02 | 4,240 | 4,240 | 4,115 | 4,125 | 10,500 | 1,375 |
| 2024-08-30 | 4,195 | 4,265 | 4,165 | 4,195 | 15,800 | 1,398.33 |
| 2024-08-29 | 4,200 | 4,300 | 4,150 | 4,220 | 22,800 | 1,406.67 |
| 2024-08-28 | 4,310 | 4,310 | 4,185 | 4,230 | 9,400 | 1,410 |
| 2024-08-27 | 4,275 | 4,315 | 4,190 | 4,310 | 25,400 | 1,436.67 |
| 2024-08-26 | 4,190 | 4,350 | 4,135 | 4,300 | 50,300 | 1,433.33 |
| 2024-08-23 | 4,090 | 4,170 | 4,025 | 4,150 | 37,800 | 1,383.33 |
| 2024-08-22 | 4,105 | 4,205 | 4,030 | 4,200 | 31,100 | 1,400 |
| 2024-08-21 | 4,100 | 4,170 | 4,020 | 4,105 | 20,300 | 1,368.33 |
| 2024-08-20 | 4,075 | 4,175 | 4,065 | 4,100 | 40,700 | 1,366.67 |
| 2024-08-19 | 4,065 | 4,100 | 4,010 | 4,035 | 38,300 | 1,345 |
| 2024-08-16 | 3,945 | 4,180 | 3,945 | 4,135 | 77,000 | 1,378.33 |
| 2024-08-15 | 3,585 | 3,945 | 3,585 | 3,900 | 109,700 | 1,300 |
| 2024-08-14 | 3,515 | 3,540 | 3,415 | 3,515 | 37,100 | 1,171.67 |
| 2024-08-13 | 3,390 | 3,455 | 3,320 | 3,420 | 28,000 | 1,140 |
| 2024-08-09 | 3,280 | 3,345 | 3,210 | 3,320 | 19,100 | 1,106.67 |
| 2024-08-08 | 3,120 | 3,230 | 3,085 | 3,120 | 26,900 | 1,040 |
| 2024-08-07 | 2,964 | 3,260 | 2,964 | 3,190 | 35,800 | 1,063.33 |
| 2024-08-06 | 3,020 | 3,085 | 2,977 | 3,000 | 55,900 | 1,000 |
| 2024-08-05 | 3,030 | 3,135 | 2,660 | 2,830 | 88,500 | 943.33 |
| 2024-08-02 | 3,565 | 3,565 | 3,200 | 3,310 | 137,000 | 1,103.33 |
| 2024-08-01 | 3,745 | 3,745 | 3,590 | 3,635 | 20,800 | 1,211.67 |
| 2024-07-31 | 3,730 | 3,835 | 3,650 | 3,805 | 17,600 | 1,268.33 |
| 2024-07-30 | 3,865 | 3,865 | 3,740 | 3,765 | 28,200 | 1,255 |
| 2024-07-29 | 3,865 | 3,955 | 3,850 | 3,950 | 23,000 | 1,316.67 |
| 2024-07-26 | 3,815 | 3,880 | 3,805 | 3,805 | 16,800 | 1,268.33 |
| 2024-07-25 | 3,705 | 3,725 | 3,585 | 3,695 | 42,700 | 1,231.67 |
| 2024-07-24 | 3,900 | 3,935 | 3,765 | 3,775 | 18,900 | 1,258.33 |
| 2024-07-23 | 3,865 | 3,965 | 3,865 | 3,900 | 8,800 | 1,300 |
| 2024-07-22 | 3,950 | 3,950 | 3,825 | 3,845 | 19,400 | 1,281.67 |
| 2024-07-19 | 3,940 | 4,070 | 3,915 | 3,995 | 23,600 | 1,331.67 |
| 2024-07-18 | 3,955 | 4,025 | 3,940 | 3,945 | 13,000 | 1,315 |
| 2024-07-17 | 3,960 | 4,015 | 3,895 | 3,985 | 17,900 | 1,328.33 |
| 2024-07-16 | 3,970 | 3,980 | 3,920 | 3,960 | 12,500 | 1,320 |
| 2024-07-12 | 3,775 | 4,015 | 3,720 | 3,970 | 44,700 | 1,323.33 |
| 2024-07-11 | 3,765 | 3,825 | 3,760 | 3,775 | 8,000 | 1,258.33 |
| 2024-07-10 | 3,800 | 3,830 | 3,695 | 3,755 | 30,700 | 1,251.67 |
| 2024-07-09 | 3,820 | 3,890 | 3,765 | 3,800 | 15,500 | 1,266.67 |
| 2024-07-08 | 3,860 | 3,910 | 3,830 | 3,855 | 10,700 | 1,285 |
| 2024-07-05 | 3,795 | 3,915 | 3,775 | 3,860 | 33,100 | 1,286.67 |
| 2024-07-04 | 3,765 | 3,820 | 3,715 | 3,800 | 29,500 | 1,266.67 |
| 2024-07-03 | 3,625 | 3,760 | 3,625 | 3,705 | 18,400 | 1,235 |
| 2024-07-02 | 3,650 | 3,700 | 3,600 | 3,640 | 16,700 | 1,213.33 |
| 2024-07-01 | 3,655 | 3,660 | 3,580 | 3,595 | 30,600 | 1,198.33 |
| 2024-06-28 | 3,650 | 3,735 | 3,625 | 3,640 | 21,200 | 1,213.33 |
| 2024-06-27 | 3,615 | 3,730 | 3,595 | 3,650 | 26,900 | 1,216.67 |
| 2024-06-26 | 3,475 | 3,695 | 3,475 | 3,615 | 53,100 | 1,205 |
| 2024-06-25 | 3,425 | 3,510 | 3,355 | 3,480 | 34,700 | 1,160 |
| 2024-06-24 | 3,335 | 3,455 | 3,305 | 3,410 | 51,700 | 1,136.67 |
| 2024-06-21 | 3,250 | 3,330 | 3,250 | 3,300 | 31,800 | 1,100 |
| 2024-06-20 | 3,170 | 3,250 | 3,165 | 3,250 | 11,100 | 1,083.33 |
| 2024-06-19 | 3,170 | 3,220 | 3,165 | 3,170 | 13,600 | 1,056.67 |
| 2024-06-18 | 3,195 | 3,195 | 3,110 | 3,170 | 15,600 | 1,056.67 |
| 2024-06-17 | 3,260 | 3,260 | 3,120 | 3,185 | 43,600 | 1,061.67 |
| 2024-06-14 | 3,215 | 3,290 | 3,215 | 3,265 | 13,400 | 1,088.33 |
| 2024-06-13 | 3,245 | 3,345 | 3,245 | 3,265 | 32,800 | 1,088.33 |
| 2024-06-12 | 3,290 | 3,320 | 3,235 | 3,245 | 15,800 | 1,081.67 |
| 2024-06-11 | 3,230 | 3,285 | 3,195 | 3,270 | 24,700 | 1,090 |
| 2024-06-10 | 3,280 | 3,285 | 3,225 | 3,245 | 13,900 | 1,081.67 |
| 2024-06-07 | 3,295 | 3,360 | 3,295 | 3,300 | 8,600 | 1,100 |
| 2024-06-06 | 3,330 | 3,335 | 3,300 | 3,325 | 10,800 | 1,108.33 |
| 2024-06-05 | 3,390 | 3,435 | 3,320 | 3,330 | 41,400 | 1,110 |
| 2024-06-04 | 3,260 | 3,410 | 3,245 | 3,395 | 36,900 | 1,131.67 |
| 2024-06-03 | 3,335 | 3,345 | 3,220 | 3,260 | 41,200 | 1,086.67 |
| 2024-05-31 | 3,215 | 3,315 | 3,170 | 3,315 | 37,500 | 1,105 |
| 2024-05-30 | 3,195 | 3,260 | 3,195 | 3,245 | 27,200 | 1,081.67 |
| 2024-05-29 | 3,330 | 3,330 | 3,200 | 3,200 | 40,500 | 1,066.67 |
| 2024-05-28 | 3,335 | 3,385 | 3,290 | 3,340 | 22,200 | 1,113.33 |
| 2024-05-27 | 3,265 | 3,360 | 3,265 | 3,335 | 28,200 | 1,111.67 |
| 2024-05-24 | 3,265 | 3,270 | 3,190 | 3,225 | 59,900 | 1,075 |
| 2024-05-23 | 3,380 | 3,400 | 3,300 | 3,330 | 55,800 | 1,110 |
| 2024-05-22 | 3,425 | 3,480 | 3,330 | 3,335 | 44,500 | 1,111.67 |
| 2024-05-21 | 3,505 | 3,505 | 3,415 | 3,420 | 31,000 | 1,140 |
| 2024-05-20 | 3,420 | 3,555 | 3,415 | 3,470 | 56,100 | 1,156.67 |
| 2024-05-17 | 3,420 | 3,435 | 3,285 | 3,360 | 101,600 | 1,120 |
| 2024-05-16 | 3,705 | 3,745 | 3,435 | 3,475 | 169,200 | 1,158.33 |
| 2024-05-15 | 3,690 | 3,690 | 3,520 | 3,565 | 78,700 | 1,188.33 |
| 2024-05-14 | 3,565 | 3,730 | 3,565 | 3,655 | 34,000 | 1,218.33 |
| 2024-05-13 | 3,625 | 3,640 | 3,545 | 3,575 | 27,200 | 1,191.67 |
| 2024-05-10 | 3,695 | 3,695 | 3,590 | 3,590 | 16,100 | 1,196.67 |
| 2024-05-09 | 3,685 | 3,700 | 3,615 | 3,640 | 17,600 | 1,213.33 |
| 2024-05-08 | 3,665 | 3,745 | 3,630 | 3,660 | 26,800 | 1,220 |
| 2024-05-07 | 3,515 | 3,680 | 3,515 | 3,675 | 29,900 | 1,225 |
| 2024-05-02 | 3,430 | 3,500 | 3,430 | 3,450 | 22,000 | 1,150 |
| 2024-05-01 | 3,430 | 3,455 | 3,400 | 3,430 | 29,700 | 1,143.33 |
| 2024-04-30 | 3,555 | 3,555 | 3,440 | 3,475 | 30,500 | 1,158.33 |
| 2024-04-26 | 3,670 | 3,670 | 3,535 | 3,545 | 27,500 | 1,181.67 |
| 2024-04-25 | 3,765 | 3,770 | 3,645 | 3,690 | 42,100 | 1,230 |
| 2024-04-24 | 3,735 | 3,825 | 3,690 | 3,745 | 43,300 | 1,248.33 |
| 2024-04-23 | 3,625 | 3,710 | 3,585 | 3,665 | 46,400 | 1,221.67 |
| 2024-04-22 | 3,465 | 3,500 | 3,425 | 3,500 | 17,600 | 1,166.67 |
| 2024-04-19 | 3,540 | 3,540 | 3,345 | 3,400 | 62,300 | 1,133.33 |
| 2024-04-18 | 3,410 | 3,595 | 3,405 | 3,585 | 27,500 | 1,195 |
| 2024-04-17 | 3,435 | 3,500 | 3,435 | 3,450 | 13,400 | 1,150 |
| 2024-04-16 | 3,395 | 3,450 | 3,355 | 3,450 | 26,200 | 1,150 |
| 2024-04-15 | 3,430 | 3,485 | 3,395 | 3,415 | 35,800 | 1,138.33 |
| 2024-04-12 | 3,600 | 3,610 | 3,485 | 3,485 | 38,600 | 1,161.67 |
| 2024-04-11 | 3,655 | 3,655 | 3,575 | 3,600 | 52,700 | 1,200 |
| 2024-04-10 | 3,735 | 3,770 | 3,700 | 3,725 | 11,500 | 1,241.67 |
| 2024-04-09 | 3,730 | 3,760 | 3,705 | 3,735 | 11,100 | 1,245 |
| 2024-04-08 | 3,700 | 3,750 | 3,605 | 3,730 | 34,300 | 1,243.33 |
| 2024-04-05 | 3,695 | 3,785 | 3,650 | 3,675 | 29,700 | 1,225 |
| 2024-04-04 | 3,740 | 3,840 | 3,675 | 3,765 | 32,600 | 1,255 |
| 2024-04-03 | 3,620 | 3,805 | 3,600 | 3,715 | 32,000 | 1,238.33 |
| 2024-04-02 | 3,835 | 3,835 | 3,620 | 3,680 | 57,400 | 1,226.67 |
| 2024-04-01 | 4,060 | 4,060 | 3,825 | 3,840 | 55,000 | 1,280 |
| 2024-03-29 | 3,855 | 4,010 | 3,850 | 4,010 | 42,500 | 1,336.67 |
| 2024-03-28 | 3,770 | 3,850 | 3,745 | 3,820 | 34,200 | 1,273.33 |
| 2024-03-27 | 3,675 | 3,770 | 3,640 | 3,710 | 32,100 | 1,236.67 |
| 2024-03-26 | 3,690 | 3,740 | 3,655 | 3,670 | 24,100 | 1,223.33 |
| 2024-03-25 | 3,670 | 3,780 | 3,655 | 3,715 | 50,200 | 1,238.33 |
| 2024-03-22 | 3,685 | 3,685 | 3,590 | 3,620 | 36,900 | 1,206.67 |
| 2024-03-21 | 3,670 | 3,670 | 3,605 | 3,640 | 40,500 | 1,213.33 |
| 2024-03-19 | 3,425 | 3,585 | 3,400 | 3,560 | 51,200 | 1,186.67 |
| 2024-03-18 | 3,455 | 3,515 | 3,390 | 3,455 | 28,500 | 1,151.67 |
| 2024-03-15 | 3,395 | 3,460 | 3,340 | 3,390 | 44,900 | 1,130 |
| 2024-03-14 | 3,505 | 3,510 | 3,385 | 3,415 | 38,300 | 1,138.33 |
| 2024-03-13 | 3,670 | 3,670 | 3,475 | 3,480 | 73,000 | 1,160 |
| 2024-03-12 | 3,560 | 3,680 | 3,500 | 3,655 | 57,600 | 1,218.33 |
| 2024-03-11 | 3,620 | 3,665 | 3,520 | 3,590 | 55,700 | 1,196.67 |
| 2024-03-08 | 3,700 | 3,760 | 3,665 | 3,675 | 55,600 | 1,225 |
| 2024-03-07 | 3,940 | 3,940 | 3,770 | 3,770 | 39,700 | 1,256.67 |
| 2024-03-06 | 3,845 | 3,915 | 3,780 | 3,900 | 32,900 | 1,300 |
| 2024-03-05 | 3,785 | 3,890 | 3,735 | 3,865 | 43,000 | 1,288.33 |
| 2024-03-04 | 3,905 | 3,945 | 3,830 | 3,830 | 53,700 | 1,276.67 |
| 2024-03-01 | 3,965 | 4,005 | 3,885 | 3,945 | 67,100 | 1,315 |
| 2024-02-29 | 4,005 | 4,030 | 3,945 | 3,995 | 71,700 | 1,331.67 |
| 2024-02-28 | 4,150 | 4,190 | 4,040 | 4,045 | 70,100 | 1,348.33 |
| 2024-02-27 | 4,370 | 4,380 | 4,100 | 4,190 | 87,800 | 1,396.67 |
| 2024-02-26 | 4,360 | 4,365 | 4,200 | 4,350 | 39,100 | 1,450 |
| 2024-02-22 | 4,375 | 4,375 | 4,200 | 4,330 | 82,800 | 1,443.33 |
| 2024-02-21 | 4,500 | 4,500 | 4,350 | 4,375 | 29,500 | 1,458.33 |
| 2024-02-20 | 4,355 | 4,490 | 4,260 | 4,440 | 41,300 | 1,480 |
| 2024-02-19 | 4,250 | 4,415 | 4,200 | 4,390 | 44,400 | 1,463.33 |
| 2024-02-16 | 4,165 | 4,245 | 3,990 | 4,230 | 86,200 | 1,410 |
| 2024-02-15 | 4,450 | 4,575 | 4,025 | 4,140 | 127,900 | 1,380 |
| 2024-02-14 | 4,070 | 4,140 | 3,975 | 4,100 | 52,200 | 1,366.67 |
| 2024-02-13 | 4,090 | 4,125 | 4,030 | 4,125 | 17,700 | 1,375 |
| 2024-02-09 | 3,975 | 4,080 | 3,975 | 4,020 | 11,800 | 1,340 |
| 2024-02-08 | 3,975 | 4,070 | 3,955 | 3,965 | 20,200 | 1,321.67 |
| 2024-02-07 | 3,990 | 4,025 | 3,950 | 3,965 | 17,700 | 1,321.67 |
| 2024-02-06 | 4,030 | 4,090 | 4,005 | 4,040 | 11,300 | 1,346.67 |
| 2024-02-05 | 4,000 | 4,125 | 3,930 | 4,115 | 15,000 | 1,371.67 |
| 2024-02-02 | 3,960 | 4,050 | 3,960 | 3,995 | 12,900 | 1,331.67 |
| 2024-02-01 | 4,025 | 4,050 | 3,960 | 3,995 | 14,700 | 1,331.67 |
| 2024-01-31 | 4,125 | 4,125 | 4,020 | 4,075 | 5,200 | 1,358.33 |
| 2024-01-30 | 4,185 | 4,195 | 4,050 | 4,125 | 13,900 | 1,375 |
| 2024-01-29 | 4,150 | 4,230 | 4,100 | 4,155 | 17,500 | 1,385 |
| 2024-01-26 | 4,045 | 4,245 | 4,010 | 4,165 | 39,000 | 1,388.33 |
| 2024-01-25 | 4,010 | 4,055 | 3,930 | 4,055 | 14,800 | 1,351.67 |
| 2024-01-24 | 3,960 | 4,010 | 3,910 | 4,010 | 8,600 | 1,336.67 |
| 2024-01-23 | 4,065 | 4,070 | 3,975 | 4,020 | 27,400 | 1,340 |
| 2024-01-22 | 4,090 | 4,095 | 4,030 | 4,070 | 18,500 | 1,356.67 |
| 2024-01-19 | 3,965 | 4,065 | 3,960 | 4,065 | 20,700 | 1,355 |
| 2024-01-18 | 3,850 | 3,970 | 3,850 | 3,905 | 21,600 | 1,301.67 |
| 2024-01-17 | 3,895 | 4,005 | 3,830 | 3,905 | 37,500 | 1,301.67 |
| 2024-01-16 | 3,880 | 4,005 | 3,880 | 3,965 | 23,900 | 1,321.67 |
| 2024-01-15 | 3,855 | 3,930 | 3,840 | 3,870 | 17,000 | 1,290 |
| 2024-01-12 | 3,875 | 3,920 | 3,830 | 3,875 | 19,900 | 1,291.67 |
| 2024-01-11 | 3,880 | 3,880 | 3,705 | 3,880 | 63,000 | 1,293.33 |
| 2024-01-10 | 3,840 | 3,895 | 3,790 | 3,865 | 16,400 | 1,288.33 |
| 2024-01-09 | 3,840 | 3,880 | 3,790 | 3,870 | 24,400 | 1,290 |
| 2024-01-05 | 4,040 | 4,040 | 3,785 | 3,790 | 92,000 | 1,263.33 |
| 2024-01-04 | 3,910 | 4,095 | 3,900 | 4,095 | 30,800 | 1,365 |
分割・併合履歴 ： [2025-03-13]1株→3株