4413 (株)ボードルア 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 | 4,830 | 4,940 | 4,695 | 4,935 | 66,700 | 2,467.50 |
| 2024-12-27 | 4,815 | 4,925 | 4,785 | 4,830 | 68,300 | 2,415 |
| 2024-12-26 | 4,785 | 4,855 | 4,720 | 4,755 | 73,200 | 2,377.50 |
| 2024-12-25 | 4,700 | 4,830 | 4,685 | 4,745 | 61,100 | 2,372.50 |
| 2024-12-24 | 4,775 | 4,785 | 4,675 | 4,705 | 62,700 | 2,352.50 |
| 2024-12-23 | 4,885 | 5,170 | 4,775 | 4,775 | 162,300 | 2,387.50 |
| 2024-12-20 | 4,735 | 4,895 | 4,665 | 4,815 | 81,500 | 2,407.50 |
| 2024-12-19 | 4,680 | 4,770 | 4,650 | 4,735 | 81,400 | 2,367.50 |
| 2024-12-18 | 4,730 | 4,840 | 4,660 | 4,750 | 93,300 | 2,375 |
| 2024-12-17 | 4,680 | 4,790 | 4,565 | 4,780 | 118,300 | 2,390 |
| 2024-12-16 | 4,630 | 4,740 | 4,590 | 4,695 | 110,200 | 2,347.50 |
| 2024-12-13 | 4,720 | 4,875 | 4,630 | 4,630 | 126,100 | 2,315 |
| 2024-12-12 | 4,850 | 4,900 | 4,700 | 4,720 | 134,100 | 2,360 |
| 2024-12-11 | 4,655 | 4,910 | 4,615 | 4,880 | 194,700 | 2,440 |
| 2024-12-10 | 4,485 | 4,725 | 4,265 | 4,655 | 420,000 | 2,327.50 |
| 2024-12-09 | 4,515 | 4,740 | 4,515 | 4,600 | 153,400 | 2,300 |
| 2024-12-06 | 4,890 | 4,890 | 4,475 | 4,560 | 252,500 | 2,280 |
| 2024-12-05 | 5,000 | 5,000 | 4,995 | 4,995 | 289,700 | 2,497.50 |
| 2024-12-04 | 5,100 | 5,100 | 4,995 | 4,995 | 282,900 | 2,497.50 |
| 2024-12-03 | 5,210 | 5,320 | 5,000 | 5,200 | 83,500 | 2,600 |
| 2024-12-02 | 5,300 | 5,350 | 5,210 | 5,270 | 49,500 | 2,635 |
| 2024-11-29 | 5,030 | 5,530 | 4,940 | 5,470 | 101,100 | 2,735 |
| 2024-11-28 | 4,800 | 4,975 | 4,775 | 4,955 | 33,600 | 2,477.50 |
| 2024-11-27 | 4,840 | 4,940 | 4,705 | 4,905 | 61,000 | 2,452.50 |
| 2024-11-26 | 4,800 | 4,810 | 4,560 | 4,770 | 165,700 | 2,385 |
| 2024-11-25 | 5,010 | 5,030 | 4,900 | 4,955 | 40,800 | 2,477.50 |
| 2024-11-22 | 5,060 | 5,120 | 4,970 | 4,980 | 22,900 | 2,490 |
| 2024-11-21 | 5,050 | 5,090 | 4,965 | 5,070 | 19,500 | 2,535 |
| 2024-11-20 | 5,240 | 5,280 | 5,040 | 5,060 | 58,200 | 2,530 |
| 2024-11-19 | 4,860 | 5,120 | 4,860 | 5,100 | 69,900 | 2,550 |
| 2024-11-18 | 4,625 | 4,960 | 4,615 | 4,910 | 46,100 | 2,455 |
| 2024-11-15 | 4,660 | 4,720 | 4,605 | 4,705 | 49,200 | 2,352.50 |
| 2024-11-14 | 4,560 | 4,685 | 4,560 | 4,665 | 33,800 | 2,332.50 |
| 2024-11-13 | 4,675 | 4,710 | 4,515 | 4,525 | 61,900 | 2,262.50 |
| 2024-11-12 | 4,685 | 4,795 | 4,625 | 4,660 | 52,200 | 2,330 |
| 2024-11-11 | 4,825 | 4,880 | 4,690 | 4,705 | 53,400 | 2,352.50 |
| 2024-11-08 | 4,565 | 4,785 | 4,565 | 4,765 | 39,400 | 2,382.50 |
| 2024-11-07 | 4,645 | 4,645 | 4,455 | 4,570 | 32,700 | 2,285 |
| 2024-11-06 | 4,395 | 4,580 | 4,335 | 4,555 | 62,000 | 2,277.50 |
| 2024-11-05 | 4,440 | 4,470 | 4,310 | 4,415 | 43,900 | 2,207.50 |
| 2024-11-01 | 4,565 | 4,565 | 4,395 | 4,445 | 50,000 | 2,222.50 |
| 2024-10-31 | 4,735 | 4,740 | 4,655 | 4,705 | 62,000 | 2,352.50 |
| 2024-10-30 | 4,715 | 4,715 | 4,615 | 4,710 | 40,400 | 2,355 |
| 2024-10-29 | 4,640 | 4,730 | 4,605 | 4,705 | 34,100 | 2,352.50 |
| 2024-10-28 | 4,480 | 4,650 | 4,475 | 4,615 | 33,100 | 2,307.50 |
| 2024-10-25 | 4,580 | 4,610 | 4,495 | 4,535 | 37,400 | 2,267.50 |
| 2024-10-24 | 4,590 | 4,695 | 4,545 | 4,565 | 46,100 | 2,282.50 |
| 2024-10-23 | 4,650 | 4,705 | 4,545 | 4,600 | 43,200 | 2,300 |
| 2024-10-22 | 4,850 | 4,850 | 4,650 | 4,675 | 39,100 | 2,337.50 |
| 2024-10-21 | 4,840 | 4,895 | 4,810 | 4,865 | 49,100 | 2,432.50 |
| 2024-10-18 | 4,935 | 4,980 | 4,890 | 4,910 | 58,700 | 2,455 |
| 2024-10-17 | 5,200 | 5,200 | 4,930 | 4,960 | 116,400 | 2,480 |
| 2024-10-16 | 5,490 | 5,850 | 5,260 | 5,280 | 111,500 | 2,640 |
| 2024-10-15 | 5,780 | 5,780 | 5,560 | 5,590 | 62,200 | 2,795 |
| 2024-10-11 | 5,580 | 5,790 | 5,540 | 5,730 | 47,100 | 2,865 |
| 2024-10-10 | 5,870 | 5,880 | 5,560 | 5,580 | 47,600 | 2,790 |
| 2024-10-09 | 5,610 | 5,830 | 5,610 | 5,820 | 48,900 | 2,910 |
| 2024-10-08 | 5,440 | 5,610 | 5,400 | 5,610 | 37,000 | 2,805 |
| 2024-10-07 | 5,500 | 5,600 | 5,460 | 5,490 | 40,100 | 2,745 |
| 2024-10-04 | 5,300 | 5,560 | 5,300 | 5,400 | 42,200 | 2,700 |
| 2024-10-03 | 5,340 | 5,410 | 5,230 | 5,320 | 44,300 | 2,660 |
| 2024-10-02 | 5,310 | 5,400 | 5,210 | 5,290 | 73,000 | 2,645 |
| 2024-10-01 | 5,650 | 5,650 | 5,380 | 5,510 | 55,800 | 2,755 |
| 2024-09-30 | 5,600 | 5,910 | 5,570 | 5,680 | 60,600 | 2,840 |
| 2024-09-27 | 5,710 | 5,750 | 5,630 | 5,650 | 29,800 | 2,825 |
| 2024-09-26 | 5,630 | 5,760 | 5,590 | 5,730 | 25,800 | 2,865 |
| 2024-09-25 | 5,830 | 5,830 | 5,560 | 5,610 | 42,000 | 2,805 |
| 2024-09-24 | 5,920 | 5,930 | 5,800 | 5,830 | 32,200 | 2,915 |
| 2024-09-20 | 5,870 | 5,890 | 5,670 | 5,800 | 33,800 | 2,900 |
| 2024-09-19 | 5,730 | 5,800 | 5,710 | 5,760 | 35,600 | 2,880 |
| 2024-09-18 | 5,720 | 5,760 | 5,600 | 5,630 | 44,100 | 2,815 |
| 2024-09-17 | 5,520 | 5,700 | 5,520 | 5,700 | 39,600 | 2,850 |
| 2024-09-13 | 5,660 | 5,690 | 5,500 | 5,510 | 33,300 | 2,755 |
| 2024-09-12 | 5,470 | 5,620 | 5,470 | 5,620 | 55,500 | 2,810 |
| 2024-09-11 | 5,470 | 5,590 | 5,230 | 5,310 | 60,900 | 2,655 |
| 2024-09-10 | 5,430 | 5,580 | 5,410 | 5,530 | 46,700 | 2,765 |
| 2024-09-09 | 5,210 | 5,490 | 5,150 | 5,420 | 45,400 | 2,710 |
| 2024-09-06 | 5,620 | 5,620 | 5,350 | 5,390 | 38,000 | 2,695 |
| 2024-09-05 | 5,230 | 5,610 | 5,210 | 5,520 | 91,300 | 2,760 |
| 2024-09-04 | 5,390 | 5,500 | 5,250 | 5,280 | 50,900 | 2,640 |
| 2024-09-03 | 5,180 | 5,490 | 5,150 | 5,490 | 74,700 | 2,745 |
| 2024-09-02 | 5,450 | 5,490 | 5,180 | 5,180 | 44,000 | 2,590 |
| 2024-08-30 | 5,290 | 5,430 | 5,270 | 5,380 | 58,300 | 2,690 |
| 2024-08-29 | 5,180 | 5,360 | 5,170 | 5,260 | 43,200 | 2,630 |
| 2024-08-28 | 5,190 | 5,240 | 5,120 | 5,220 | 35,100 | 2,610 |
| 2024-08-27 | 5,350 | 5,350 | 5,170 | 5,230 | 51,000 | 2,615 |
| 2024-08-26 | 5,350 | 5,390 | 5,200 | 5,380 | 69,300 | 2,690 |
| 2024-08-23 | 5,300 | 5,350 | 5,140 | 5,300 | 61,000 | 2,650 |
| 2024-08-22 | 5,200 | 5,220 | 5,070 | 5,220 | 61,000 | 2,610 |
| 2024-08-21 | 5,050 | 5,280 | 5,020 | 5,190 | 78,100 | 2,595 |
| 2024-08-20 | 4,865 | 5,110 | 4,865 | 5,080 | 97,900 | 2,540 |
| 2024-08-19 | 4,900 | 4,900 | 4,695 | 4,760 | 84,700 | 2,380 |
| 2024-08-16 | 5,090 | 5,140 | 4,825 | 4,900 | 76,900 | 2,450 |
| 2024-08-15 | 4,890 | 5,100 | 4,865 | 5,010 | 118,400 | 2,505 |
| 2024-08-14 | 4,800 | 4,805 | 4,680 | 4,790 | 51,300 | 2,395 |
| 2024-08-13 | 4,545 | 4,860 | 4,525 | 4,750 | 88,300 | 2,375 |
| 2024-08-09 | 4,440 | 4,585 | 4,390 | 4,510 | 42,600 | 2,255 |
| 2024-08-08 | 4,345 | 4,470 | 4,175 | 4,440 | 82,500 | 2,220 |
| 2024-08-07 | 4,295 | 4,645 | 4,270 | 4,485 | 81,500 | 2,242.50 |
| 2024-08-06 | 4,525 | 4,650 | 4,050 | 4,240 | 119,300 | 2,120 |
| 2024-08-05 | 3,815 | 4,105 | 3,720 | 3,965 | 104,600 | 1,982.50 |
| 2024-08-02 | 4,300 | 4,340 | 4,135 | 4,165 | 74,200 | 2,082.50 |
| 2024-08-01 | 4,490 | 4,685 | 4,480 | 4,545 | 54,200 | 2,272.50 |
| 2024-07-31 | 4,360 | 4,580 | 4,300 | 4,550 | 57,500 | 2,275 |
| 2024-07-30 | 4,600 | 4,600 | 4,370 | 4,395 | 67,900 | 2,197.50 |
| 2024-07-29 | 4,510 | 4,620 | 4,410 | 4,615 | 56,800 | 2,307.50 |
| 2024-07-26 | 4,505 | 4,630 | 4,450 | 4,495 | 51,300 | 2,247.50 |
| 2024-07-25 | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 | 2,287.50 |
| 2024-07-24 | 4,495 | 4,670 | 4,460 | 4,515 | 74,500 | 2,257.50 |
| 2024-07-23 | 4,500 | 4,615 | 4,425 | 4,495 | 59,700 | 2,247.50 |
| 2024-07-22 | 4,465 | 4,560 | 4,380 | 4,530 | 67,500 | 2,265 |
| 2024-07-19 | 4,320 | 4,550 | 4,255 | 4,515 | 123,900 | 2,257.50 |
| 2024-07-18 | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 | 2,265 |
| 2024-07-17 | 4,080 | 4,300 | 4,080 | 4,260 | 84,900 | 2,130 |
| 2024-07-16 | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 | 2,052.50 |
| 2024-07-12 | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 | 2,062.50 |
| 2024-07-11 | 3,585 | 3,595 | 3,430 | 3,500 | 97,600 | 1,750 |
| 2024-07-10 | 3,710 | 3,740 | 3,525 | 3,615 | 34,600 | 1,807.50 |
| 2024-07-09 | 3,705 | 3,715 | 3,670 | 3,710 | 15,700 | 1,855 |
| 2024-07-08 | 3,680 | 3,775 | 3,650 | 3,650 | 37,800 | 1,825 |
| 2024-07-05 | 3,480 | 3,640 | 3,470 | 3,610 | 41,300 | 1,805 |
| 2024-07-04 | 3,580 | 3,580 | 3,455 | 3,480 | 38,300 | 1,740 |
| 2024-07-03 | 3,500 | 3,580 | 3,495 | 3,580 | 28,600 | 1,790 |
| 2024-07-02 | 3,425 | 3,515 | 3,425 | 3,450 | 39,700 | 1,725 |
| 2024-07-01 | 3,575 | 3,600 | 3,355 | 3,375 | 76,500 | 1,687.50 |
| 2024-06-28 | 3,615 | 3,665 | 3,535 | 3,550 | 36,700 | 1,775 |
| 2024-06-27 | 3,560 | 3,620 | 3,545 | 3,600 | 20,700 | 1,800 |
| 2024-06-26 | 3,560 | 3,595 | 3,490 | 3,565 | 20,100 | 1,782.50 |
| 2024-06-25 | 3,525 | 3,585 | 3,460 | 3,580 | 18,300 | 1,790 |
| 2024-06-24 | 3,450 | 3,600 | 3,450 | 3,520 | 33,000 | 1,760 |
| 2024-06-21 | 3,465 | 3,510 | 3,410 | 3,415 | 29,400 | 1,707.50 |
| 2024-06-20 | 3,460 | 3,495 | 3,410 | 3,450 | 10,500 | 1,725 |
| 2024-06-19 | 3,415 | 3,475 | 3,390 | 3,460 | 18,000 | 1,730 |
| 2024-06-18 | 3,480 | 3,480 | 3,345 | 3,370 | 23,500 | 1,685 |
| 2024-06-17 | 3,440 | 3,480 | 3,390 | 3,455 | 33,000 | 1,727.50 |
| 2024-06-14 | 3,315 | 3,445 | 3,315 | 3,430 | 35,600 | 1,715 |
| 2024-06-13 | 3,320 | 3,410 | 3,320 | 3,385 | 16,600 | 1,692.50 |
| 2024-06-12 | 3,370 | 3,430 | 3,280 | 3,315 | 22,100 | 1,657.50 |
| 2024-06-11 | 3,360 | 3,440 | 3,320 | 3,375 | 33,800 | 1,687.50 |
| 2024-06-10 | 3,360 | 3,360 | 3,265 | 3,335 | 28,200 | 1,667.50 |
| 2024-06-07 | 3,260 | 3,385 | 3,260 | 3,360 | 40,100 | 1,680 |
| 2024-06-06 | 3,290 | 3,350 | 3,200 | 3,205 | 31,600 | 1,602.50 |
| 2024-06-05 | 3,315 | 3,385 | 3,270 | 3,270 | 35,600 | 1,635 |
| 2024-06-04 | 3,120 | 3,340 | 3,120 | 3,315 | 43,600 | 1,657.50 |
| 2024-06-03 | 3,280 | 3,290 | 3,135 | 3,145 | 34,100 | 1,572.50 |
| 2024-05-31 | 3,160 | 3,275 | 3,125 | 3,275 | 27,500 | 1,637.50 |
| 2024-05-30 | 3,090 | 3,205 | 3,060 | 3,185 | 25,000 | 1,592.50 |
| 2024-05-29 | 3,160 | 3,170 | 3,110 | 3,115 | 24,900 | 1,557.50 |
| 2024-05-28 | 3,245 | 3,285 | 3,190 | 3,210 | 19,900 | 1,605 |
| 2024-05-27 | 3,190 | 3,240 | 3,145 | 3,220 | 21,700 | 1,610 |
| 2024-05-24 | 3,190 | 3,225 | 3,135 | 3,190 | 25,500 | 1,595 |
| 2024-05-23 | 3,265 | 3,285 | 3,195 | 3,215 | 39,400 | 1,607.50 |
| 2024-05-22 | 3,360 | 3,410 | 3,285 | 3,285 | 26,900 | 1,642.50 |
| 2024-05-21 | 3,430 | 3,550 | 3,360 | 3,360 | 51,300 | 1,680 |
| 2024-05-20 | 3,385 | 3,455 | 3,365 | 3,365 | 27,500 | 1,682.50 |
| 2024-05-17 | 3,435 | 3,450 | 3,360 | 3,395 | 30,200 | 1,697.50 |
| 2024-05-16 | 3,460 | 3,520 | 3,420 | 3,495 | 42,000 | 1,747.50 |
| 2024-05-15 | 3,430 | 3,450 | 3,295 | 3,340 | 42,700 | 1,670 |
| 2024-05-14 | 3,380 | 3,460 | 3,375 | 3,405 | 36,400 | 1,702.50 |
| 2024-05-13 | 3,285 | 3,415 | 3,260 | 3,380 | 43,500 | 1,690 |
| 2024-05-10 | 3,355 | 3,385 | 3,290 | 3,290 | 26,900 | 1,645 |
| 2024-05-09 | 3,355 | 3,380 | 3,260 | 3,325 | 33,100 | 1,662.50 |
| 2024-05-08 | 3,450 | 3,475 | 3,360 | 3,360 | 40,700 | 1,680 |
| 2024-05-07 | 3,380 | 3,490 | 3,380 | 3,435 | 70,900 | 1,717.50 |
| 2024-05-02 | 3,360 | 3,360 | 3,280 | 3,310 | 33,300 | 1,655 |
| 2024-05-01 | 3,395 | 3,395 | 3,255 | 3,325 | 50,100 | 1,662.50 |
| 2024-04-30 | 3,550 | 3,550 | 3,370 | 3,410 | 79,600 | 1,705 |
| 2024-04-26 | 3,615 | 3,645 | 3,545 | 3,585 | 36,900 | 1,792.50 |
| 2024-04-25 | 3,650 | 3,750 | 3,570 | 3,615 | 47,500 | 1,807.50 |
| 2024-04-24 | 3,800 | 3,910 | 3,730 | 3,735 | 58,300 | 1,867.50 |
| 2024-04-23 | 3,670 | 3,770 | 3,620 | 3,735 | 74,300 | 1,867.50 |
| 2024-04-22 | 3,455 | 3,545 | 3,455 | 3,530 | 52,600 | 1,765 |
| 2024-04-19 | 3,615 | 3,615 | 3,375 | 3,455 | 73,200 | 1,727.50 |
| 2024-04-18 | 3,535 | 3,660 | 3,435 | 3,640 | 65,900 | 1,820 |
| 2024-04-17 | 3,490 | 3,690 | 3,490 | 3,605 | 128,400 | 1,802.50 |
| 2024-04-16 | 3,640 | 3,675 | 3,365 | 3,385 | 163,100 | 1,692.50 |
| 2024-04-15 | 4,030 | 4,090 | 3,770 | 3,780 | 126,700 | 1,890 |
| 2024-04-12 | 4,085 | 4,245 | 4,025 | 4,090 | 141,500 | 2,045 |
| 2024-04-11 | 3,730 | 3,955 | 3,485 | 3,955 | 236,400 | 1,977.50 |
| 2024-04-10 | 3,735 | 3,845 | 3,705 | 3,735 | 125,900 | 1,867.50 |
| 2024-04-09 | 3,675 | 3,820 | 3,660 | 3,715 | 82,600 | 1,857.50 |
| 2024-04-08 | 3,640 | 3,695 | 3,540 | 3,650 | 59,100 | 1,825 |
| 2024-04-05 | 3,500 | 3,635 | 3,350 | 3,590 | 69,600 | 1,795 |
| 2024-04-04 | 3,610 | 3,680 | 3,560 | 3,560 | 40,600 | 1,780 |
| 2024-04-03 | 3,790 | 3,820 | 3,575 | 3,595 | 58,600 | 1,797.50 |
| 2024-04-02 | 3,850 | 3,855 | 3,745 | 3,770 | 75,900 | 1,885 |
| 2024-04-01 | 3,960 | 3,960 | 3,810 | 3,850 | 44,700 | 1,925 |
| 2024-03-29 | 3,875 | 4,000 | 3,875 | 4,000 | 34,300 | 2,000 |
| 2024-03-28 | 3,965 | 4,000 | 3,875 | 3,875 | 36,800 | 1,937.50 |
| 2024-03-27 | 3,895 | 4,020 | 3,850 | 3,965 | 42,800 | 1,982.50 |
| 2024-03-26 | 3,950 | 3,970 | 3,825 | 3,870 | 34,400 | 1,935 |
| 2024-03-25 | 3,875 | 4,050 | 3,835 | 3,880 | 59,300 | 1,940 |
| 2024-03-22 | 3,900 | 3,915 | 3,800 | 3,805 | 30,200 | 1,902.50 |
| 2024-03-21 | 3,955 | 3,955 | 3,835 | 3,870 | 56,000 | 1,935 |
| 2024-03-19 | 3,645 | 3,895 | 3,605 | 3,860 | 103,900 | 1,930 |
| 2024-03-18 | 3,460 | 3,645 | 3,460 | 3,630 | 28,000 | 1,815 |
| 2024-03-15 | 3,580 | 3,595 | 3,440 | 3,455 | 35,100 | 1,727.50 |
| 2024-03-14 | 3,670 | 3,675 | 3,500 | 3,615 | 27,400 | 1,807.50 |
| 2024-03-13 | 3,675 | 3,680 | 3,590 | 3,670 | 36,800 | 1,835 |
| 2024-03-12 | 3,570 | 3,610 | 3,420 | 3,565 | 54,800 | 1,782.50 |
| 2024-03-11 | 3,525 | 3,665 | 3,500 | 3,590 | 49,400 | 1,795 |
| 2024-03-08 | 3,580 | 3,715 | 3,515 | 3,595 | 76,400 | 1,797.50 |
| 2024-03-07 | 3,550 | 3,745 | 3,500 | 3,585 | 147,900 | 1,792.50 |
| 2024-03-06 | 3,310 | 3,365 | 3,265 | 3,350 | 38,400 | 1,675 |
| 2024-03-05 | 3,390 | 3,390 | 3,285 | 3,340 | 29,700 | 1,670 |
| 2024-03-04 | 3,500 | 3,525 | 3,410 | 3,430 | 43,600 | 1,715 |
| 2024-03-01 | 3,395 | 3,480 | 3,360 | 3,450 | 87,500 | 1,725 |
| 2024-02-29 | 3,380 | 3,380 | 3,260 | 3,360 | 36,600 | 1,680 |
| 2024-02-28 | 3,245 | 3,435 | 3,225 | 3,395 | 83,900 | 1,697.50 |
| 2024-02-27 | 3,185 | 3,205 | 3,125 | 3,185 | 26,900 | 1,592.50 |
| 2024-02-26 | 3,260 | 3,270 | 3,150 | 3,185 | 42,200 | 1,592.50 |
| 2024-02-22 | 3,320 | 3,350 | 3,225 | 3,260 | 61,900 | 1,630 |
| 2024-02-21 | 3,130 | 3,300 | 3,075 | 3,250 | 91,000 | 1,625 |
| 2024-02-20 | 3,100 | 3,155 | 3,070 | 3,130 | 32,900 | 1,565 |
| 2024-02-19 | 3,180 | 3,205 | 3,080 | 3,085 | 59,100 | 1,542.50 |
| 2024-02-16 | 3,190 | 3,245 | 3,140 | 3,215 | 63,000 | 1,607.50 |
| 2024-02-15 | 3,265 | 3,270 | 3,060 | 3,160 | 96,800 | 1,580 |
| 2024-02-14 | 3,065 | 3,230 | 3,015 | 3,195 | 102,100 | 1,597.50 |
| 2024-02-13 | 3,035 | 3,155 | 3,030 | 3,130 | 78,300 | 1,565 |
| 2024-02-09 | 2,908 | 3,010 | 2,891 | 2,981 | 52,300 | 1,490.50 |
| 2024-02-08 | 2,990 | 3,025 | 2,941 | 2,968 | 50,500 | 1,484 |
| 2024-02-07 | 3,015 | 3,070 | 2,977 | 3,000 | 96,000 | 1,500 |
| 2024-02-06 | 3,220 | 3,220 | 3,070 | 3,070 | 69,800 | 1,535 |
| 2024-02-05 | 3,110 | 3,240 | 3,070 | 3,220 | 82,200 | 1,610 |
| 2024-02-02 | 3,150 | 3,205 | 3,080 | 3,100 | 69,200 | 1,550 |
| 2024-02-01 | 3,210 | 3,210 | 3,130 | 3,150 | 53,300 | 1,575 |
| 2024-01-31 | 3,300 | 3,320 | 3,185 | 3,280 | 53,200 | 1,640 |
| 2024-01-30 | 3,370 | 3,395 | 3,275 | 3,305 | 59,700 | 1,652.50 |
| 2024-01-29 | 3,455 | 3,480 | 3,370 | 3,370 | 43,800 | 1,685 |
| 2024-01-26 | 3,400 | 3,590 | 3,330 | 3,450 | 91,700 | 1,725 |
| 2024-01-25 | 3,550 | 3,560 | 3,370 | 3,455 | 63,300 | 1,727.50 |
| 2024-01-24 | 3,425 | 3,515 | 3,420 | 3,495 | 66,000 | 1,747.50 |
| 2024-01-23 | 3,600 | 3,630 | 3,410 | 3,410 | 117,300 | 1,705 |
| 2024-01-22 | 3,365 | 3,600 | 3,365 | 3,590 | 120,300 | 1,795 |
| 2024-01-19 | 3,260 | 3,345 | 3,220 | 3,295 | 113,400 | 1,647.50 |
| 2024-01-18 | 3,690 | 3,740 | 3,265 | 3,275 | 221,000 | 1,637.50 |
| 2024-01-17 | 3,725 | 3,815 | 3,645 | 3,705 | 119,600 | 1,852.50 |
| 2024-01-16 | 3,530 | 3,685 | 3,510 | 3,685 | 119,000 | 1,842.50 |
| 2024-01-15 | 3,500 | 3,580 | 3,385 | 3,485 | 110,800 | 1,742.50 |
| 2024-01-12 | 3,445 | 3,690 | 3,435 | 3,525 | 238,000 | 1,762.50 |
| 2024-01-11 | 3,635 | 3,660 | 3,430 | 3,515 | 202,400 | 1,757.50 |
| 2024-01-10 | 3,635 | 3,715 | 3,565 | 3,665 | 91,400 | 1,832.50 |
| 2024-01-09 | 3,465 | 3,625 | 3,460 | 3,610 | 83,500 | 1,805 |
| 2024-01-05 | 3,595 | 3,600 | 3,420 | 3,435 | 65,200 | 1,717.50 |
| 2024-01-04 | 3,500 | 3,605 | 3,415 | 3,575 | 57,400 | 1,787.50 |
分割・併合履歴 ： [2025-05-29]1株→2株 [2023-10-30]1株→2株