4390 (株)アイ・ピー・エス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,700 | 2,722 | 2,654 | 2,711 | 31,200 | 2,711 |
| 2024-12-02 | 2,626 | 2,671 | 2,582 | 2,657 | 38,100 | 2,657 |
| 2024-11-29 | 2,598 | 2,623 | 2,580 | 2,580 | 20,300 | 2,580 |
| 2024-11-28 | 2,607 | 2,621 | 2,579 | 2,598 | 28,700 | 2,598 |
| 2024-11-27 | 2,646 | 2,646 | 2,558 | 2,614 | 80,800 | 2,614 |
| 2024-11-26 | 2,646 | 2,690 | 2,594 | 2,627 | 28,400 | 2,627 |
| 2024-11-25 | 2,683 | 2,731 | 2,640 | 2,644 | 31,000 | 2,644 |
| 2024-11-22 | 2,690 | 2,714 | 2,652 | 2,673 | 27,700 | 2,673 |
| 2024-11-21 | 2,674 | 2,699 | 2,631 | 2,636 | 66,700 | 2,636 |
| 2024-11-20 | 2,725 | 2,750 | 2,715 | 2,716 | 27,600 | 2,716 |
| 2024-11-19 | 2,650 | 2,742 | 2,620 | 2,713 | 36,400 | 2,713 |
| 2024-11-18 | 2,625 | 2,666 | 2,599 | 2,642 | 39,700 | 2,642 |
| 2024-11-15 | 2,560 | 2,670 | 2,560 | 2,667 | 53,600 | 2,667 |
| 2024-11-14 | 2,560 | 2,585 | 2,512 | 2,559 | 56,200 | 2,559 |
| 2024-11-13 | 2,670 | 2,675 | 2,540 | 2,568 | 93,500 | 2,568 |
| 2024-11-12 | 2,695 | 2,774 | 2,630 | 2,699 | 99,800 | 2,699 |
| 2024-11-11 | 2,740 | 2,777 | 2,673 | 2,744 | 179,700 | 2,744 |
| 2024-11-08 | 2,430 | 2,483 | 2,387 | 2,395 | 52,400 | 2,395 |
| 2024-11-07 | 2,446 | 2,473 | 2,401 | 2,412 | 38,400 | 2,412 |
| 2024-11-06 | 2,418 | 2,467 | 2,392 | 2,450 | 46,200 | 2,450 |
| 2024-11-05 | 2,400 | 2,417 | 2,376 | 2,404 | 21,100 | 2,404 |
| 2024-11-01 | 2,425 | 2,449 | 2,377 | 2,377 | 25,900 | 2,377 |
| 2024-10-31 | 2,381 | 2,433 | 2,381 | 2,425 | 27,400 | 2,425 |
| 2024-10-30 | 2,393 | 2,414 | 2,388 | 2,400 | 46,000 | 2,400 |
| 2024-10-29 | 2,379 | 2,397 | 2,360 | 2,385 | 31,800 | 2,385 |
| 2024-10-28 | 2,303 | 2,367 | 2,303 | 2,360 | 21,100 | 2,360 |
| 2024-10-25 | 2,300 | 2,337 | 2,267 | 2,303 | 26,600 | 2,303 |
| 2024-10-24 | 2,262 | 2,309 | 2,244 | 2,305 | 24,300 | 2,305 |
| 2024-10-23 | 2,305 | 2,341 | 2,282 | 2,282 | 11,300 | 2,282 |
| 2024-10-22 | 2,360 | 2,375 | 2,296 | 2,317 | 25,600 | 2,317 |
| 2024-10-21 | 2,365 | 2,383 | 2,325 | 2,348 | 15,900 | 2,348 |
| 2024-10-18 | 2,345 | 2,413 | 2,345 | 2,377 | 42,200 | 2,377 |
| 2024-10-17 | 2,356 | 2,370 | 2,310 | 2,364 | 51,800 | 2,364 |
| 2024-10-16 | 2,344 | 2,399 | 2,326 | 2,368 | 42,600 | 2,368 |
| 2024-10-15 | 2,296 | 2,373 | 2,296 | 2,362 | 50,600 | 2,362 |
| 2024-10-11 | 2,191 | 2,312 | 2,191 | 2,256 | 34,600 | 2,256 |
| 2024-10-10 | 2,202 | 2,211 | 2,180 | 2,211 | 19,100 | 2,211 |
| 2024-10-09 | 2,194 | 2,213 | 2,188 | 2,201 | 11,500 | 2,201 |
| 2024-10-08 | 2,193 | 2,205 | 2,173 | 2,177 | 19,000 | 2,177 |
| 2024-10-07 | 2,239 | 2,250 | 2,216 | 2,225 | 21,100 | 2,225 |
| 2024-10-04 | 2,234 | 2,234 | 2,185 | 2,202 | 17,000 | 2,202 |
| 2024-10-03 | 2,208 | 2,247 | 2,205 | 2,216 | 14,800 | 2,216 |
| 2024-10-02 | 2,217 | 2,230 | 2,180 | 2,186 | 19,900 | 2,186 |
| 2024-10-01 | 2,200 | 2,246 | 2,184 | 2,241 | 20,900 | 2,241 |
| 2024-09-30 | 2,205 | 2,260 | 2,167 | 2,167 | 42,000 | 2,167 |
| 2024-09-27 | 2,312 | 2,312 | 2,222 | 2,294 | 113,900 | 2,294 |
| 2024-09-26 | 2,294 | 2,331 | 2,280 | 2,331 | 65,100 | 2,331 |
| 2024-09-25 | 2,290 | 2,299 | 2,266 | 2,277 | 21,600 | 2,277 |
| 2024-09-24 | 2,325 | 2,326 | 2,266 | 2,291 | 15,800 | 2,291 |
| 2024-09-20 | 2,319 | 2,326 | 2,296 | 2,304 | 21,500 | 2,304 |
| 2024-09-19 | 2,232 | 2,320 | 2,230 | 2,290 | 37,900 | 2,290 |
| 2024-09-18 | 2,224 | 2,246 | 2,185 | 2,206 | 15,500 | 2,206 |
| 2024-09-17 | 2,212 | 2,246 | 2,181 | 2,199 | 20,200 | 2,199 |
| 2024-09-13 | 2,200 | 2,227 | 2,184 | 2,194 | 25,700 | 2,194 |
| 2024-09-12 | 2,178 | 2,214 | 2,160 | 2,195 | 29,000 | 2,195 |
| 2024-09-11 | 2,152 | 2,184 | 2,118 | 2,143 | 28,900 | 2,143 |
| 2024-09-10 | 2,195 | 2,224 | 2,174 | 2,183 | 22,500 | 2,183 |
| 2024-09-09 | 2,187 | 2,200 | 2,130 | 2,186 | 57,200 | 2,186 |
| 2024-09-06 | 2,273 | 2,273 | 2,188 | 2,248 | 52,300 | 2,248 |
| 2024-09-05 | 2,221 | 2,300 | 2,214 | 2,252 | 63,400 | 2,252 |
| 2024-09-04 | 2,313 | 2,313 | 2,208 | 2,220 | 92,700 | 2,220 |
| 2024-09-03 | 2,311 | 2,424 | 2,305 | 2,413 | 77,300 | 2,413 |
| 2024-09-02 | 2,326 | 2,357 | 2,288 | 2,307 | 35,500 | 2,307 |
| 2024-08-30 | 2,340 | 2,344 | 2,310 | 2,322 | 46,800 | 2,322 |
| 2024-08-29 | 2,276 | 2,389 | 2,276 | 2,322 | 86,700 | 2,322 |
| 2024-08-28 | 2,285 | 2,300 | 2,232 | 2,236 | 55,200 | 2,236 |
| 2024-08-27 | 2,200 | 2,309 | 2,190 | 2,302 | 74,400 | 2,302 |
| 2024-08-26 | 2,120 | 2,199 | 2,120 | 2,192 | 21,500 | 2,192 |
| 2024-08-23 | 2,138 | 2,140 | 2,081 | 2,109 | 21,700 | 2,109 |
| 2024-08-22 | 2,141 | 2,157 | 2,117 | 2,152 | 16,200 | 2,152 |
| 2024-08-21 | 2,119 | 2,150 | 2,097 | 2,130 | 30,200 | 2,130 |
| 2024-08-20 | 2,068 | 2,151 | 2,068 | 2,125 | 34,900 | 2,125 |
| 2024-08-19 | 2,061 | 2,120 | 2,058 | 2,058 | 48,000 | 2,058 |
| 2024-08-16 | 2,105 | 2,128 | 2,061 | 2,079 | 32,800 | 2,079 |
| 2024-08-15 | 2,081 | 2,137 | 2,052 | 2,086 | 75,800 | 2,086 |
| 2024-08-14 | 2,015 | 2,131 | 1,970 | 2,106 | 201,800 | 2,106 |
| 2024-08-13 | 1,891 | 2,041 | 1,890 | 1,979 | 165,600 | 1,979 |
| 2024-08-09 | 1,772 | 1,804 | 1,732 | 1,761 | 69,300 | 1,761 |
| 2024-08-08 | 1,731 | 1,769 | 1,700 | 1,715 | 64,900 | 1,715 |
| 2024-08-07 | 1,690 | 1,799 | 1,679 | 1,765 | 78,800 | 1,765 |
| 2024-08-06 | 1,788 | 1,817 | 1,663 | 1,696 | 131,400 | 1,696 |
| 2024-08-05 | 1,717 | 1,822 | 1,500 | 1,720 | 266,500 | 1,720 |
| 2024-08-02 | 1,930 | 1,978 | 1,857 | 1,862 | 179,800 | 1,862 |
| 2024-08-01 | 2,181 | 2,204 | 2,039 | 2,045 | 109,100 | 2,045 |
| 2024-07-31 | 2,164 | 2,225 | 2,153 | 2,205 | 22,100 | 2,205 |
| 2024-07-30 | 2,206 | 2,206 | 2,173 | 2,188 | 25,800 | 2,188 |
| 2024-07-29 | 2,229 | 2,229 | 2,186 | 2,205 | 24,200 | 2,205 |
| 2024-07-26 | 2,179 | 2,215 | 2,178 | 2,194 | 44,000 | 2,194 |
| 2024-07-25 | 2,200 | 2,230 | 2,187 | 2,201 | 46,000 | 2,201 |
| 2024-07-24 | 2,291 | 2,291 | 2,236 | 2,247 | 39,700 | 2,247 |
| 2024-07-23 | 2,318 | 2,340 | 2,284 | 2,294 | 20,600 | 2,294 |
| 2024-07-22 | 2,284 | 2,330 | 2,273 | 2,296 | 24,500 | 2,296 |
| 2024-07-19 | 2,319 | 2,342 | 2,297 | 2,305 | 17,100 | 2,305 |
| 2024-07-18 | 2,366 | 2,385 | 2,310 | 2,317 | 34,700 | 2,317 |
| 2024-07-17 | 2,400 | 2,436 | 2,399 | 2,415 | 17,600 | 2,415 |
| 2024-07-16 | 2,418 | 2,424 | 2,388 | 2,407 | 20,400 | 2,407 |
| 2024-07-12 | 2,343 | 2,411 | 2,343 | 2,391 | 23,500 | 2,391 |
| 2024-07-11 | 2,365 | 2,374 | 2,324 | 2,362 | 25,100 | 2,362 |
| 2024-07-10 | 2,350 | 2,380 | 2,304 | 2,350 | 31,400 | 2,350 |
| 2024-07-09 | 2,350 | 2,371 | 2,305 | 2,350 | 63,000 | 2,350 |
| 2024-07-08 | 2,315 | 2,419 | 2,315 | 2,372 | 60,300 | 2,372 |
| 2024-07-05 | 2,309 | 2,320 | 2,288 | 2,300 | 34,500 | 2,300 |
| 2024-07-04 | 2,282 | 2,309 | 2,263 | 2,309 | 21,000 | 2,309 |
| 2024-07-03 | 2,307 | 2,361 | 2,259 | 2,281 | 62,100 | 2,281 |
| 2024-07-02 | 2,305 | 2,316 | 2,260 | 2,307 | 41,800 | 2,307 |
| 2024-07-01 | 2,273 | 2,309 | 2,245 | 2,305 | 56,000 | 2,305 |
| 2024-06-28 | 2,192 | 2,299 | 2,182 | 2,243 | 70,200 | 2,243 |
| 2024-06-27 | 2,197 | 2,285 | 2,173 | 2,192 | 217,200 | 2,192 |
| 2024-06-26 | 2,105 | 2,119 | 2,082 | 2,097 | 45,000 | 2,097 |
| 2024-06-25 | 2,099 | 2,117 | 2,072 | 2,101 | 39,600 | 2,101 |
| 2024-06-24 | 2,063 | 2,118 | 2,063 | 2,106 | 33,000 | 2,106 |
| 2024-06-21 | 2,087 | 2,105 | 2,058 | 2,073 | 58,600 | 2,073 |
| 2024-06-20 | 2,152 | 2,173 | 2,095 | 2,111 | 63,900 | 2,111 |
| 2024-06-19 | 2,218 | 2,221 | 2,153 | 2,153 | 27,800 | 2,153 |
| 2024-06-18 | 2,218 | 2,236 | 2,196 | 2,205 | 18,000 | 2,205 |
| 2024-06-17 | 2,214 | 2,222 | 2,153 | 2,187 | 27,300 | 2,187 |
| 2024-06-14 | 2,135 | 2,223 | 2,135 | 2,223 | 53,700 | 2,223 |
| 2024-06-13 | 2,189 | 2,189 | 2,135 | 2,135 | 19,400 | 2,135 |
| 2024-06-12 | 2,177 | 2,202 | 2,168 | 2,168 | 24,900 | 2,168 |
| 2024-06-11 | 2,185 | 2,185 | 2,146 | 2,157 | 16,500 | 2,157 |
| 2024-06-10 | 2,129 | 2,171 | 2,114 | 2,165 | 31,800 | 2,165 |
| 2024-06-07 | 2,107 | 2,140 | 2,107 | 2,137 | 15,700 | 2,137 |
| 2024-06-06 | 2,140 | 2,157 | 2,108 | 2,108 | 26,300 | 2,108 |
| 2024-06-05 | 2,115 | 2,177 | 2,115 | 2,140 | 25,200 | 2,140 |
| 2024-06-04 | 2,106 | 2,170 | 2,106 | 2,150 | 58,900 | 2,150 |
| 2024-06-03 | 2,170 | 2,183 | 2,101 | 2,101 | 73,900 | 2,101 |
| 2024-05-31 | 2,125 | 2,190 | 2,111 | 2,183 | 84,400 | 2,183 |
| 2024-05-30 | 2,050 | 2,108 | 2,040 | 2,100 | 132,600 | 2,100 |
| 2024-05-29 | 2,269 | 2,269 | 2,082 | 2,093 | 313,200 | 2,093 |
| 2024-05-28 | 2,262 | 2,310 | 2,260 | 2,287 | 44,400 | 2,287 |
| 2024-05-27 | 2,351 | 2,355 | 2,261 | 2,286 | 69,700 | 2,286 |
| 2024-05-24 | 2,351 | 2,408 | 2,338 | 2,361 | 24,400 | 2,361 |
| 2024-05-23 | 2,434 | 2,444 | 2,364 | 2,409 | 31,000 | 2,409 |
| 2024-05-22 | 2,475 | 2,475 | 2,421 | 2,431 | 39,400 | 2,431 |
| 2024-05-21 | 2,550 | 2,552 | 2,476 | 2,479 | 30,800 | 2,479 |
| 2024-05-20 | 2,518 | 2,540 | 2,460 | 2,540 | 46,600 | 2,540 |
| 2024-05-17 | 2,431 | 2,520 | 2,411 | 2,505 | 44,000 | 2,505 |
| 2024-05-16 | 2,464 | 2,543 | 2,433 | 2,458 | 61,600 | 2,458 |
| 2024-05-15 | 2,517 | 2,528 | 2,427 | 2,436 | 82,900 | 2,436 |
| 2024-05-14 | 2,574 | 2,643 | 2,511 | 2,554 | 175,100 | 2,554 |
| 2024-05-13 | 2,335 | 2,595 | 2,325 | 2,587 | 162,700 | 2,587 |
| 2024-05-10 | 2,350 | 2,414 | 2,349 | 2,378 | 79,000 | 2,378 |
| 2024-05-09 | 2,320 | 2,404 | 2,320 | 2,400 | 57,600 | 2,400 |
| 2024-05-08 | 2,315 | 2,321 | 2,286 | 2,286 | 22,700 | 2,286 |
| 2024-05-07 | 2,303 | 2,333 | 2,295 | 2,313 | 49,100 | 2,313 |
| 2024-05-02 | 2,319 | 2,325 | 2,260 | 2,288 | 45,000 | 2,288 |
| 2024-05-01 | 2,291 | 2,343 | 2,272 | 2,336 | 44,100 | 2,336 |
| 2024-04-30 | 2,328 | 2,330 | 2,293 | 2,319 | 35,300 | 2,319 |
| 2024-04-26 | 2,270 | 2,294 | 2,231 | 2,293 | 39,400 | 2,293 |
| 2024-04-25 | 2,308 | 2,312 | 2,279 | 2,279 | 25,900 | 2,279 |
| 2024-04-24 | 2,312 | 2,344 | 2,312 | 2,337 | 24,600 | 2,337 |
| 2024-04-23 | 2,306 | 2,345 | 2,304 | 2,324 | 39,900 | 2,324 |
| 2024-04-22 | 2,235 | 2,286 | 2,235 | 2,284 | 26,100 | 2,284 |
| 2024-04-19 | 2,282 | 2,282 | 2,190 | 2,242 | 63,900 | 2,242 |
| 2024-04-18 | 2,247 | 2,298 | 2,221 | 2,288 | 31,600 | 2,288 |
| 2024-04-17 | 2,271 | 2,293 | 2,236 | 2,247 | 32,000 | 2,247 |
| 2024-04-16 | 2,310 | 2,316 | 2,273 | 2,280 | 57,100 | 2,280 |
| 2024-04-15 | 2,348 | 2,378 | 2,343 | 2,350 | 21,900 | 2,350 |
| 2024-04-12 | 2,405 | 2,421 | 2,379 | 2,383 | 23,500 | 2,383 |
| 2024-04-11 | 2,361 | 2,415 | 2,355 | 2,403 | 25,900 | 2,403 |
| 2024-04-10 | 2,381 | 2,438 | 2,372 | 2,396 | 24,300 | 2,396 |
| 2024-04-09 | 2,365 | 2,377 | 2,355 | 2,371 | 14,700 | 2,371 |
| 2024-04-08 | 2,399 | 2,419 | 2,339 | 2,371 | 29,900 | 2,371 |
| 2024-04-05 | 2,329 | 2,381 | 2,316 | 2,368 | 47,300 | 2,368 |
| 2024-04-04 | 2,380 | 2,403 | 2,347 | 2,379 | 35,400 | 2,379 |
| 2024-04-03 | 2,369 | 2,397 | 2,326 | 2,382 | 42,900 | 2,382 |
| 2024-04-02 | 2,440 | 2,475 | 2,384 | 2,391 | 41,000 | 2,391 |
| 2024-04-01 | 2,518 | 2,518 | 2,440 | 2,440 | 26,000 | 2,440 |
| 2024-03-29 | 2,493 | 2,539 | 2,471 | 2,494 | 23,000 | 2,494 |
| 2024-03-28 | 2,456 | 2,537 | 2,456 | 2,510 | 50,200 | 2,510 |
| 2024-03-27 | 2,483 | 2,487 | 2,442 | 2,464 | 37,800 | 2,464 |
| 2024-03-26 | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 | 2,471 |
| 2024-03-25 | 2,483 | 2,503 | 2,452 | 2,460 | 58,100 | 2,460 |
| 2024-03-22 | 2,507 | 2,569 | 2,485 | 2,486 | 46,400 | 2,486 |
| 2024-03-21 | 2,475 | 2,480 | 2,431 | 2,480 | 42,700 | 2,480 |
| 2024-03-19 | 2,490 | 2,507 | 2,421 | 2,457 | 56,600 | 2,457 |
| 2024-03-18 | 2,525 | 2,525 | 2,441 | 2,505 | 71,800 | 2,505 |
| 2024-03-15 | 2,462 | 2,557 | 2,450 | 2,557 | 75,800 | 2,557 |
| 2024-03-14 | 2,450 | 2,465 | 2,412 | 2,463 | 46,200 | 2,463 |
| 2024-03-13 | 2,479 | 2,493 | 2,438 | 2,467 | 52,500 | 2,467 |
| 2024-03-12 | 2,346 | 2,456 | 2,346 | 2,449 | 54,500 | 2,449 |
| 2024-03-11 | 2,415 | 2,415 | 2,336 | 2,363 | 81,500 | 2,363 |
| 2024-03-08 | 2,320 | 2,488 | 2,317 | 2,462 | 110,200 | 2,462 |
| 2024-03-07 | 2,340 | 2,383 | 2,314 | 2,364 | 61,200 | 2,364 |
| 2024-03-06 | 2,383 | 2,418 | 2,318 | 2,329 | 72,700 | 2,329 |
| 2024-03-05 | 2,310 | 2,391 | 2,286 | 2,390 | 56,700 | 2,390 |
| 2024-03-04 | 2,336 | 2,363 | 2,293 | 2,312 | 51,300 | 2,312 |
| 2024-03-01 | 2,338 | 2,376 | 2,316 | 2,336 | 49,300 | 2,336 |
| 2024-02-29 | 2,399 | 2,399 | 2,313 | 2,335 | 60,400 | 2,335 |
| 2024-02-28 | 2,367 | 2,430 | 2,327 | 2,413 | 115,000 | 2,413 |
| 2024-02-27 | 2,378 | 2,416 | 2,356 | 2,406 | 86,200 | 2,406 |
| 2024-02-26 | 2,320 | 2,373 | 2,273 | 2,367 | 136,900 | 2,367 |
| 2024-02-22 | 2,311 | 2,340 | 2,275 | 2,324 | 68,000 | 2,324 |
| 2024-02-21 | 2,312 | 2,315 | 2,263 | 2,270 | 42,800 | 2,270 |
| 2024-02-20 | 2,284 | 2,380 | 2,280 | 2,318 | 123,900 | 2,318 |
| 2024-02-19 | 2,250 | 2,322 | 2,222 | 2,280 | 98,100 | 2,280 |
| 2024-02-16 | 2,118 | 2,245 | 2,094 | 2,240 | 118,400 | 2,240 |
| 2024-02-15 | 2,110 | 2,128 | 2,040 | 2,079 | 72,300 | 2,079 |
| 2024-02-14 | 2,176 | 2,176 | 2,085 | 2,087 | 102,900 | 2,087 |
| 2024-02-13 | 2,109 | 2,222 | 2,080 | 2,196 | 241,600 | 2,196 |
| 2024-02-09 | 2,024 | 2,024 | 1,990 | 2,000 | 73,100 | 2,000 |
| 2024-02-08 | 2,007 | 2,035 | 1,980 | 2,005 | 45,700 | 2,005 |
| 2024-02-07 | 2,040 | 2,064 | 2,003 | 2,027 | 64,100 | 2,027 |
| 2024-02-06 | 2,024 | 2,047 | 2,005 | 2,040 | 52,600 | 2,040 |
| 2024-02-05 | 2,054 | 2,055 | 2,019 | 2,024 | 44,000 | 2,024 |
| 2024-02-02 | 2,045 | 2,065 | 2,033 | 2,055 | 36,000 | 2,055 |
| 2024-02-01 | 2,059 | 2,076 | 2,032 | 2,043 | 53,800 | 2,043 |
| 2024-01-31 | 2,068 | 2,073 | 2,033 | 2,070 | 50,900 | 2,070 |
| 2024-01-30 | 2,065 | 2,121 | 2,034 | 2,094 | 82,800 | 2,094 |
| 2024-01-29 | 2,012 | 2,087 | 2,012 | 2,070 | 120,600 | 2,070 |
| 2024-01-26 | 1,965 | 2,015 | 1,949 | 1,972 | 57,400 | 1,972 |
| 2024-01-25 | 1,964 | 1,977 | 1,941 | 1,965 | 32,300 | 1,965 |
| 2024-01-24 | 1,954 | 2,030 | 1,954 | 1,965 | 90,000 | 1,965 |
| 2024-01-23 | 1,982 | 1,987 | 1,930 | 1,940 | 62,000 | 1,940 |
| 2024-01-22 | 1,935 | 1,977 | 1,916 | 1,967 | 47,800 | 1,967 |
| 2024-01-19 | 1,950 | 1,964 | 1,913 | 1,918 | 48,200 | 1,918 |
| 2024-01-18 | 1,950 | 1,975 | 1,906 | 1,920 | 68,200 | 1,920 |
| 2024-01-17 | 1,982 | 1,995 | 1,949 | 1,964 | 79,300 | 1,964 |
| 2024-01-16 | 2,002 | 2,024 | 1,982 | 1,982 | 48,900 | 1,982 |
| 2024-01-15 | 2,001 | 2,023 | 1,996 | 2,001 | 38,600 | 2,001 |
| 2024-01-12 | 2,048 | 2,048 | 1,986 | 2,012 | 64,500 | 2,012 |
| 2024-01-11 | 2,033 | 2,051 | 2,019 | 2,025 | 39,600 | 2,025 |
| 2024-01-10 | 2,063 | 2,070 | 2,019 | 2,025 | 99,300 | 2,025 |
| 2024-01-09 | 2,089 | 2,104 | 2,060 | 2,077 | 65,900 | 2,077 |
| 2024-01-05 | 2,094 | 2,105 | 2,062 | 2,077 | 93,000 | 2,077 |
| 2024-01-04 | 2,052 | 2,130 | 2,038 | 2,116 | 149,600 | 2,116 |
分割・併合履歴 ： [2018-12-26]1株→5株
