4825 (株)ウェザーニューズ 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 | 3,715 | 3,875 | 3,670 | 3,870 | 952,900 | 3,870 |
| 2024-12-27 | 3,275 | 3,350 | 3,270 | 3,325 | 199,900 | 3,325 |
| 2024-12-26 | 3,245 | 3,305 | 3,245 | 3,285 | 91,700 | 3,285 |
| 2024-12-25 | 3,290 | 3,290 | 3,215 | 3,260 | 84,000 | 3,260 |
| 2024-12-24 | 3,290 | 3,300 | 3,245 | 3,250 | 67,200 | 3,250 |
| 2024-12-23 | 3,270 | 3,310 | 3,255 | 3,285 | 95,300 | 3,285 |
| 2024-12-20 | 3,260 | 3,270 | 3,215 | 3,215 | 135,100 | 3,215 |
| 2024-12-19 | 3,200 | 3,295 | 3,200 | 3,280 | 87,800 | 3,280 |
| 2024-12-18 | 3,315 | 3,315 | 3,250 | 3,265 | 93,000 | 3,265 |
| 2024-12-17 | 3,280 | 3,330 | 3,275 | 3,315 | 128,000 | 3,315 |
| 2024-12-16 | 3,260 | 3,305 | 3,220 | 3,265 | 136,300 | 3,265 |
| 2024-12-13 | 3,180 | 3,310 | 3,180 | 3,235 | 252,800 | 3,235 |
| 2024-12-12 | 3,150 | 3,155 | 3,105 | 3,125 | 58,700 | 3,125 |
| 2024-12-11 | 3,140 | 3,150 | 3,080 | 3,140 | 106,100 | 3,140 |
| 2024-12-10 | 3,105 | 3,150 | 3,085 | 3,130 | 122,500 | 3,130 |
| 2024-12-09 | 3,015 | 3,100 | 3,015 | 3,050 | 137,700 | 3,050 |
| 2024-12-06 | 2,923 | 3,030 | 2,923 | 2,977 | 176,800 | 2,977 |
| 2024-12-05 | 2,947 | 2,974 | 2,918 | 2,937 | 74,800 | 2,937 |
| 2024-12-04 | 2,930 | 2,947 | 2,900 | 2,933 | 99,400 | 2,933 |
| 2024-12-03 | 2,893 | 2,940 | 2,875 | 2,939 | 144,900 | 2,939 |
| 2024-12-02 | 2,810 | 2,916 | 2,810 | 2,897 | 191,400 | 2,897 |
| 2024-11-29 | 2,823 | 2,823 | 2,776 | 2,783 | 154,900 | 2,783 |
| 2024-11-28 | 2,779 | 2,858 | 2,766 | 2,837 | 185,800 | 2,837 |
| 2024-11-27 | 5,670 | 5,680 | 5,590 | 5,650 | 136,500 | 2,825 |
| 2024-11-26 | 5,620 | 5,690 | 5,590 | 5,670 | 97,400 | 2,835 |
| 2024-11-25 | 5,840 | 5,850 | 5,660 | 5,660 | 118,900 | 2,830 |
| 2024-11-22 | 5,740 | 5,880 | 5,710 | 5,820 | 74,400 | 2,910 |
| 2024-11-21 | 5,910 | 5,930 | 5,710 | 5,740 | 92,100 | 2,870 |
| 2024-11-20 | 5,940 | 5,970 | 5,890 | 5,920 | 26,700 | 2,960 |
| 2024-11-19 | 5,920 | 5,950 | 5,880 | 5,900 | 38,700 | 2,950 |
| 2024-11-18 | 5,950 | 5,970 | 5,820 | 5,880 | 72,200 | 2,940 |
| 2024-11-15 | 6,050 | 6,060 | 5,970 | 6,010 | 63,100 | 3,005 |
| 2024-11-14 | 6,060 | 6,070 | 5,940 | 5,990 | 64,300 | 2,995 |
| 2024-11-13 | 6,150 | 6,190 | 6,060 | 6,070 | 38,300 | 3,035 |
| 2024-11-12 | 6,200 | 6,280 | 6,090 | 6,140 | 72,400 | 3,070 |
| 2024-11-11 | 6,150 | 6,270 | 6,150 | 6,230 | 47,800 | 3,115 |
| 2024-11-08 | 6,050 | 6,170 | 5,980 | 6,140 | 83,700 | 3,070 |
| 2024-11-07 | 6,130 | 6,250 | 6,050 | 6,070 | 73,400 | 3,035 |
| 2024-11-06 | 5,940 | 6,110 | 5,930 | 6,090 | 53,200 | 3,045 |
| 2024-11-05 | 6,030 | 6,080 | 5,920 | 5,970 | 50,300 | 2,985 |
| 2024-11-01 | 6,000 | 6,110 | 5,970 | 6,020 | 54,400 | 3,010 |
| 2024-10-31 | 5,980 | 6,120 | 5,930 | 6,050 | 102,900 | 3,025 |
| 2024-10-30 | 5,970 | 5,990 | 5,860 | 5,950 | 136,200 | 2,975 |
| 2024-10-29 | 5,850 | 6,030 | 5,800 | 6,020 | 88,300 | 3,010 |
| 2024-10-28 | 5,810 | 5,960 | 5,800 | 5,860 | 78,600 | 2,930 |
| 2024-10-25 | 6,060 | 6,080 | 5,830 | 5,860 | 216,800 | 2,930 |
| 2024-10-24 | 5,750 | 6,030 | 5,750 | 5,960 | 1,029,000 | 2,980 |
| 2024-10-23 | 5,720 | 5,810 | 5,610 | 5,800 | 304,900 | 2,900 |
| 2024-10-22 | 5,720 | 5,880 | 5,670 | 5,730 | 763,900 | 2,865 |
| 2024-10-21 | 5,750 | 5,830 | 5,720 | 5,720 | 637,500 | 2,860 |
| 2024-10-18 | 5,790 | 5,970 | 5,780 | 5,810 | 349,300 | 2,905 |
| 2024-10-17 | 5,890 | 5,930 | 5,730 | 5,750 | 446,700 | 2,875 |
| 2024-10-16 | 6,100 | 6,170 | 5,940 | 5,950 | 1,046,600 | 2,975 |
| 2024-10-15 | 6,630 | 6,700 | 6,570 | 6,700 | 81,800 | 3,350 |
| 2024-10-11 | 6,450 | 6,580 | 6,440 | 6,580 | 64,400 | 3,290 |
| 2024-10-10 | 6,510 | 6,590 | 6,420 | 6,470 | 110,300 | 3,235 |
| 2024-10-09 | 6,610 | 6,660 | 6,510 | 6,530 | 151,300 | 3,265 |
| 2024-10-08 | 6,270 | 6,520 | 6,230 | 6,470 | 238,500 | 3,235 |
| 2024-10-07 | 5,940 | 6,300 | 5,940 | 6,270 | 436,500 | 3,135 |
| 2024-10-04 | 5,540 | 5,620 | 5,480 | 5,540 | 122,700 | 2,770 |
| 2024-10-03 | 5,660 | 5,680 | 5,500 | 5,560 | 49,900 | 2,780 |
| 2024-10-02 | 5,790 | 5,790 | 5,540 | 5,560 | 95,000 | 2,780 |
| 2024-10-01 | 5,860 | 5,860 | 5,740 | 5,840 | 52,100 | 2,920 |
| 2024-09-30 | 5,840 | 5,880 | 5,770 | 5,790 | 66,200 | 2,895 |
| 2024-09-27 | 5,850 | 5,930 | 5,830 | 5,860 | 47,700 | 2,930 |
| 2024-09-26 | 5,760 | 5,850 | 5,760 | 5,830 | 37,400 | 2,915 |
| 2024-09-25 | 5,750 | 5,770 | 5,700 | 5,740 | 22,300 | 2,870 |
| 2024-09-24 | 5,720 | 5,770 | 5,670 | 5,730 | 15,900 | 2,865 |
| 2024-09-20 | 5,780 | 5,800 | 5,690 | 5,700 | 29,800 | 2,850 |
| 2024-09-19 | 5,770 | 5,800 | 5,730 | 5,730 | 20,700 | 2,865 |
| 2024-09-18 | 5,750 | 5,820 | 5,740 | 5,770 | 16,700 | 2,885 |
| 2024-09-17 | 5,780 | 5,800 | 5,680 | 5,720 | 21,600 | 2,860 |
| 2024-09-13 | 5,840 | 5,870 | 5,660 | 5,750 | 40,400 | 2,875 |
| 2024-09-12 | 5,750 | 5,900 | 5,750 | 5,830 | 58,900 | 2,915 |
| 2024-09-11 | 5,630 | 5,740 | 5,610 | 5,720 | 41,300 | 2,860 |
| 2024-09-10 | 5,630 | 5,670 | 5,590 | 5,630 | 28,000 | 2,815 |
| 2024-09-09 | 5,520 | 5,660 | 5,510 | 5,640 | 34,900 | 2,820 |
| 2024-09-06 | 5,630 | 5,670 | 5,580 | 5,600 | 20,300 | 2,800 |
| 2024-09-05 | 5,620 | 5,710 | 5,560 | 5,580 | 26,400 | 2,790 |
| 2024-09-04 | 5,610 | 5,710 | 5,610 | 5,650 | 29,800 | 2,825 |
| 2024-09-03 | 5,620 | 5,780 | 5,600 | 5,780 | 26,000 | 2,890 |
| 2024-09-02 | 5,720 | 5,720 | 5,540 | 5,640 | 39,100 | 2,820 |
| 2024-08-30 | 5,840 | 5,840 | 5,690 | 5,740 | 35,200 | 2,870 |
| 2024-08-29 | 5,760 | 5,830 | 5,740 | 5,790 | 28,900 | 2,895 |
| 2024-08-28 | 5,960 | 5,970 | 5,730 | 5,760 | 55,500 | 2,880 |
| 2024-08-27 | 5,780 | 5,880 | 5,710 | 5,880 | 50,000 | 2,940 |
| 2024-08-26 | 5,680 | 5,740 | 5,650 | 5,720 | 35,000 | 2,860 |
| 2024-08-23 | 5,620 | 5,660 | 5,570 | 5,620 | 33,400 | 2,810 |
| 2024-08-22 | 5,500 | 5,640 | 5,490 | 5,580 | 31,900 | 2,790 |
| 2024-08-21 | 5,500 | 5,530 | 5,420 | 5,440 | 23,100 | 2,720 |
| 2024-08-20 | 5,450 | 5,600 | 5,450 | 5,540 | 32,800 | 2,770 |
| 2024-08-19 | 5,440 | 5,500 | 5,420 | 5,430 | 26,500 | 2,715 |
| 2024-08-16 | 5,400 | 5,500 | 5,400 | 5,470 | 28,700 | 2,735 |
| 2024-08-15 | 5,350 | 5,360 | 5,300 | 5,330 | 20,700 | 2,665 |
| 2024-08-14 | 5,430 | 5,480 | 5,310 | 5,350 | 32,100 | 2,675 |
| 2024-08-13 | 5,350 | 5,420 | 5,310 | 5,410 | 31,500 | 2,705 |
| 2024-08-09 | 5,470 | 5,490 | 5,250 | 5,310 | 53,300 | 2,655 |
| 2024-08-08 | 5,270 | 5,430 | 5,260 | 5,340 | 36,200 | 2,670 |
| 2024-08-07 | 5,230 | 5,350 | 5,200 | 5,290 | 51,200 | 2,645 |
| 2024-08-06 | 5,120 | 5,390 | 5,120 | 5,330 | 70,700 | 2,665 |
| 2024-08-05 | 5,110 | 5,240 | 4,965 | 5,050 | 144,900 | 2,525 |
| 2024-08-02 | 5,430 | 5,460 | 5,290 | 5,310 | 73,200 | 2,655 |
| 2024-08-01 | 5,670 | 5,690 | 5,460 | 5,530 | 65,100 | 2,765 |
| 2024-07-31 | 5,620 | 5,740 | 5,560 | 5,740 | 45,200 | 2,870 |
| 2024-07-30 | 5,740 | 5,770 | 5,540 | 5,620 | 79,300 | 2,810 |
| 2024-07-29 | 5,660 | 5,720 | 5,610 | 5,720 | 29,200 | 2,860 |
| 2024-07-26 | 5,680 | 5,730 | 5,650 | 5,660 | 31,900 | 2,830 |
| 2024-07-25 | 5,580 | 5,800 | 5,520 | 5,650 | 56,300 | 2,825 |
| 2024-07-24 | 5,600 | 5,720 | 5,590 | 5,680 | 40,500 | 2,840 |
| 2024-07-23 | 5,690 | 5,740 | 5,610 | 5,610 | 33,400 | 2,805 |
| 2024-07-22 | 5,700 | 5,740 | 5,640 | 5,710 | 40,600 | 2,855 |
| 2024-07-19 | 5,710 | 5,740 | 5,650 | 5,730 | 47,100 | 2,865 |
| 2024-07-18 | 5,780 | 5,840 | 5,750 | 5,770 | 52,000 | 2,885 |
| 2024-07-17 | 5,730 | 5,810 | 5,700 | 5,780 | 62,500 | 2,890 |
| 2024-07-16 | 5,800 | 5,810 | 5,630 | 5,670 | 69,500 | 2,835 |
| 2024-07-12 | 5,440 | 5,750 | 5,430 | 5,720 | 173,200 | 2,860 |
| 2024-07-11 | 5,530 | 5,540 | 5,420 | 5,440 | 85,900 | 2,720 |
| 2024-07-10 | 5,360 | 5,580 | 5,260 | 5,430 | 281,400 | 2,715 |
| 2024-07-09 | 5,010 | 5,440 | 5,010 | 5,360 | 539,500 | 2,680 |
| 2024-07-08 | 4,750 | 4,795 | 4,715 | 4,740 | 90,300 | 2,370 |
| 2024-07-05 | 4,720 | 4,735 | 4,680 | 4,720 | 21,200 | 2,360 |
| 2024-07-04 | 4,725 | 4,760 | 4,695 | 4,705 | 28,100 | 2,352.50 |
| 2024-07-03 | 4,695 | 4,735 | 4,690 | 4,710 | 17,800 | 2,355 |
| 2024-07-02 | 4,705 | 4,705 | 4,660 | 4,680 | 11,200 | 2,340 |
| 2024-07-01 | 4,745 | 4,745 | 4,660 | 4,665 | 20,200 | 2,332.50 |
| 2024-06-28 | 4,720 | 4,720 | 4,670 | 4,690 | 17,300 | 2,345 |
| 2024-06-27 | 4,715 | 4,730 | 4,670 | 4,705 | 20,300 | 2,352.50 |
| 2024-06-26 | 4,700 | 4,705 | 4,680 | 4,695 | 28,300 | 2,347.50 |
| 2024-06-25 | 4,590 | 4,690 | 4,590 | 4,665 | 31,000 | 2,332.50 |
| 2024-06-24 | 4,590 | 4,615 | 4,560 | 4,590 | 16,400 | 2,295 |
| 2024-06-21 | 4,560 | 4,645 | 4,540 | 4,555 | 42,400 | 2,277.50 |
| 2024-06-20 | 4,555 | 4,610 | 4,555 | 4,565 | 16,700 | 2,282.50 |
| 2024-06-19 | 4,560 | 4,655 | 4,540 | 4,575 | 71,100 | 2,287.50 |
| 2024-06-18 | 4,530 | 4,585 | 4,520 | 4,565 | 33,700 | 2,282.50 |
| 2024-06-17 | 4,500 | 4,500 | 4,420 | 4,480 | 31,900 | 2,240 |
| 2024-06-14 | 4,375 | 4,535 | 4,370 | 4,530 | 52,200 | 2,265 |
| 2024-06-13 | 4,415 | 4,440 | 4,395 | 4,415 | 25,500 | 2,207.50 |
| 2024-06-12 | 4,450 | 4,480 | 4,405 | 4,405 | 27,900 | 2,202.50 |
| 2024-06-11 | 4,460 | 4,495 | 4,440 | 4,480 | 23,400 | 2,240 |
| 2024-06-10 | 4,470 | 4,505 | 4,440 | 4,465 | 28,300 | 2,232.50 |
| 2024-06-07 | 4,450 | 4,500 | 4,440 | 4,470 | 27,800 | 2,235 |
| 2024-06-06 | 4,600 | 4,600 | 4,470 | 4,470 | 32,100 | 2,235 |
| 2024-06-05 | 4,465 | 4,595 | 4,465 | 4,575 | 57,800 | 2,287.50 |
| 2024-06-04 | 4,460 | 4,530 | 4,420 | 4,500 | 33,300 | 2,250 |
| 2024-06-03 | 4,430 | 4,460 | 4,395 | 4,460 | 43,800 | 2,230 |
| 2024-05-31 | 4,495 | 4,505 | 4,425 | 4,460 | 218,200 | 2,230 |
| 2024-05-30 | 4,455 | 4,520 | 4,405 | 4,510 | 54,100 | 2,255 |
| 2024-05-29 | 4,605 | 4,620 | 4,515 | 4,515 | 137,400 | 2,257.50 |
| 2024-05-28 | 4,680 | 4,690 | 4,625 | 4,640 | 24,500 | 2,320 |
| 2024-05-27 | 4,645 | 4,675 | 4,635 | 4,665 | 34,700 | 2,332.50 |
| 2024-05-24 | 4,600 | 4,685 | 4,580 | 4,660 | 16,000 | 2,330 |
| 2024-05-23 | 4,650 | 4,655 | 4,600 | 4,615 | 26,000 | 2,307.50 |
| 2024-05-22 | 4,660 | 4,710 | 4,645 | 4,670 | 20,100 | 2,335 |
| 2024-05-21 | 4,670 | 4,710 | 4,660 | 4,665 | 22,800 | 2,332.50 |
| 2024-05-20 | 4,550 | 4,650 | 4,545 | 4,645 | 50,600 | 2,322.50 |
| 2024-05-17 | 4,510 | 4,570 | 4,475 | 4,570 | 51,300 | 2,285 |
| 2024-05-16 | 4,565 | 4,565 | 4,490 | 4,530 | 58,500 | 2,265 |
| 2024-05-15 | 4,700 | 4,700 | 4,515 | 4,515 | 95,700 | 2,257.50 |
| 2024-05-14 | 4,770 | 4,770 | 4,695 | 4,715 | 21,200 | 2,357.50 |
| 2024-05-13 | 4,720 | 4,725 | 4,680 | 4,700 | 29,800 | 2,350 |
| 2024-05-10 | 4,780 | 4,790 | 4,710 | 4,720 | 26,600 | 2,360 |
| 2024-05-09 | 4,775 | 4,810 | 4,750 | 4,805 | 25,500 | 2,402.50 |
| 2024-05-08 | 4,705 | 4,775 | 4,705 | 4,730 | 26,500 | 2,365 |
| 2024-05-07 | 4,635 | 4,705 | 4,630 | 4,705 | 22,700 | 2,352.50 |
| 2024-05-02 | 4,600 | 4,620 | 4,575 | 4,605 | 16,200 | 2,302.50 |
| 2024-05-01 | 4,605 | 4,645 | 4,585 | 4,600 | 15,600 | 2,300 |
| 2024-04-30 | 4,645 | 4,700 | 4,620 | 4,635 | 40,000 | 2,317.50 |
| 2024-04-26 | 4,600 | 4,645 | 4,545 | 4,640 | 32,500 | 2,320 |
| 2024-04-25 | 4,635 | 4,655 | 4,610 | 4,620 | 21,600 | 2,310 |
| 2024-04-24 | 4,570 | 4,605 | 4,550 | 4,605 | 18,000 | 2,302.50 |
| 2024-04-23 | 4,515 | 4,580 | 4,515 | 4,550 | 24,200 | 2,275 |
| 2024-04-22 | 4,450 | 4,515 | 4,440 | 4,500 | 49,200 | 2,250 |
| 2024-04-19 | 4,555 | 4,560 | 4,405 | 4,405 | 60,400 | 2,202.50 |
| 2024-04-18 | 4,500 | 4,575 | 4,500 | 4,560 | 27,800 | 2,280 |
| 2024-04-17 | 4,575 | 4,575 | 4,480 | 4,500 | 43,100 | 2,250 |
| 2024-04-16 | 4,505 | 4,605 | 4,500 | 4,580 | 39,300 | 2,290 |
| 2024-04-15 | 4,690 | 4,690 | 4,555 | 4,555 | 92,600 | 2,277.50 |
| 2024-04-12 | 4,695 | 4,805 | 4,685 | 4,725 | 56,300 | 2,362.50 |
| 2024-04-11 | 4,740 | 4,750 | 4,675 | 4,675 | 78,700 | 2,337.50 |
| 2024-04-10 | 4,780 | 4,820 | 4,760 | 4,760 | 39,200 | 2,380 |
| 2024-04-09 | 4,840 | 4,855 | 4,745 | 4,785 | 140,500 | 2,392.50 |
| 2024-04-08 | 4,950 | 4,975 | 4,850 | 4,935 | 169,100 | 2,467.50 |
| 2024-04-05 | 5,000 | 5,080 | 5,000 | 5,070 | 31,300 | 2,535 |
| 2024-04-04 | 5,050 | 5,070 | 4,995 | 5,050 | 29,800 | 2,525 |
| 2024-04-03 | 4,995 | 5,060 | 4,955 | 5,030 | 45,000 | 2,515 |
| 2024-04-02 | 5,140 | 5,140 | 4,990 | 5,020 | 46,200 | 2,510 |
| 2024-04-01 | 5,180 | 5,210 | 5,130 | 5,130 | 25,600 | 2,565 |
| 2024-03-29 | 5,100 | 5,130 | 5,080 | 5,120 | 11,000 | 2,560 |
| 2024-03-28 | 5,070 | 5,150 | 5,070 | 5,100 | 19,500 | 2,550 |
| 2024-03-27 | 5,120 | 5,120 | 5,070 | 5,080 | 19,200 | 2,540 |
| 2024-03-26 | 5,070 | 5,090 | 5,060 | 5,070 | 14,600 | 2,535 |
| 2024-03-25 | 5,150 | 5,150 | 5,080 | 5,080 | 19,200 | 2,540 |
| 2024-03-22 | 5,120 | 5,180 | 5,100 | 5,150 | 14,800 | 2,575 |
| 2024-03-21 | 5,180 | 5,200 | 5,100 | 5,100 | 25,500 | 2,550 |
| 2024-03-19 | 5,150 | 5,190 | 5,140 | 5,170 | 14,100 | 2,585 |
| 2024-03-18 | 5,130 | 5,180 | 5,120 | 5,150 | 15,500 | 2,575 |
| 2024-03-15 | 5,150 | 5,150 | 5,100 | 5,130 | 22,700 | 2,565 |
| 2024-03-14 | 5,130 | 5,190 | 5,090 | 5,150 | 30,300 | 2,575 |
| 2024-03-13 | 5,250 | 5,250 | 5,150 | 5,150 | 20,100 | 2,575 |
| 2024-03-12 | 5,200 | 5,280 | 5,140 | 5,280 | 40,800 | 2,640 |
| 2024-03-11 | 5,090 | 5,200 | 5,090 | 5,200 | 50,300 | 2,600 |
| 2024-03-08 | 5,020 | 5,120 | 5,000 | 5,100 | 37,900 | 2,550 |
| 2024-03-07 | 5,060 | 5,080 | 5,010 | 5,020 | 14,200 | 2,510 |
| 2024-03-06 | 4,990 | 5,070 | 4,990 | 5,060 | 21,400 | 2,530 |
| 2024-03-05 | 5,010 | 5,030 | 4,965 | 5,030 | 29,200 | 2,515 |
| 2024-03-04 | 5,050 | 5,080 | 5,020 | 5,030 | 20,600 | 2,515 |
| 2024-03-01 | 5,100 | 5,100 | 5,020 | 5,020 | 19,500 | 2,510 |
| 2024-02-29 | 5,100 | 5,130 | 5,050 | 5,060 | 25,600 | 2,530 |
| 2024-02-28 | 5,120 | 5,170 | 5,120 | 5,120 | 16,700 | 2,560 |
| 2024-02-27 | 5,170 | 5,170 | 5,130 | 5,150 | 11,800 | 2,575 |
| 2024-02-26 | 5,150 | 5,190 | 5,110 | 5,160 | 27,400 | 2,580 |
| 2024-02-22 | 5,130 | 5,140 | 5,080 | 5,130 | 15,200 | 2,565 |
| 2024-02-21 | 5,110 | 5,130 | 5,070 | 5,120 | 12,200 | 2,560 |
| 2024-02-20 | 5,150 | 5,160 | 5,120 | 5,130 | 14,400 | 2,565 |
| 2024-02-19 | 5,050 | 5,120 | 5,040 | 5,110 | 28,100 | 2,555 |
| 2024-02-16 | 4,955 | 5,080 | 4,950 | 5,070 | 44,100 | 2,535 |
| 2024-02-15 | 5,010 | 5,020 | 4,955 | 4,970 | 42,000 | 2,485 |
| 2024-02-14 | 5,080 | 5,080 | 5,000 | 5,000 | 39,900 | 2,500 |
| 2024-02-13 | 5,090 | 5,150 | 5,090 | 5,120 | 33,700 | 2,560 |
| 2024-02-09 | 5,080 | 5,130 | 5,070 | 5,070 | 29,600 | 2,535 |
| 2024-02-08 | 5,090 | 5,110 | 5,020 | 5,090 | 59,700 | 2,545 |
| 2024-02-07 | 5,230 | 5,250 | 5,090 | 5,110 | 66,200 | 2,555 |
| 2024-02-06 | 5,280 | 5,280 | 5,210 | 5,250 | 38,300 | 2,625 |
| 2024-02-05 | 5,260 | 5,330 | 5,250 | 5,280 | 29,900 | 2,640 |
| 2024-02-02 | 5,290 | 5,300 | 5,250 | 5,250 | 25,900 | 2,625 |
| 2024-02-01 | 5,320 | 5,320 | 5,240 | 5,280 | 31,800 | 2,640 |
| 2024-01-31 | 5,310 | 5,360 | 5,250 | 5,360 | 35,500 | 2,680 |
| 2024-01-30 | 5,390 | 5,410 | 5,320 | 5,320 | 22,300 | 2,660 |
| 2024-01-29 | 5,450 | 5,450 | 5,380 | 5,380 | 28,800 | 2,690 |
| 2024-01-26 | 5,450 | 5,470 | 5,430 | 5,450 | 19,700 | 2,725 |
| 2024-01-25 | 5,440 | 5,490 | 5,410 | 5,450 | 26,800 | 2,725 |
| 2024-01-24 | 5,370 | 5,440 | 5,350 | 5,440 | 41,500 | 2,720 |
| 2024-01-23 | 5,350 | 5,420 | 5,350 | 5,410 | 34,900 | 2,705 |
| 2024-01-22 | 5,290 | 5,370 | 5,280 | 5,350 | 31,000 | 2,675 |
| 2024-01-19 | 5,260 | 5,290 | 5,260 | 5,280 | 20,700 | 2,640 |
| 2024-01-18 | 5,280 | 5,320 | 5,240 | 5,250 | 38,600 | 2,625 |
| 2024-01-17 | 5,290 | 5,350 | 5,290 | 5,290 | 34,700 | 2,645 |
| 2024-01-16 | 5,340 | 5,360 | 5,290 | 5,320 | 28,100 | 2,660 |
| 2024-01-15 | 5,300 | 5,360 | 5,260 | 5,350 | 45,900 | 2,675 |
| 2024-01-12 | 5,380 | 5,390 | 5,270 | 5,300 | 91,000 | 2,650 |
| 2024-01-11 | 5,470 | 5,500 | 5,380 | 5,380 | 63,100 | 2,690 |
| 2024-01-10 | 5,430 | 5,480 | 5,400 | 5,460 | 37,700 | 2,730 |
| 2024-01-09 | 5,490 | 5,570 | 5,410 | 5,430 | 48,900 | 2,715 |
| 2024-01-05 | 5,490 | 5,510 | 5,430 | 5,470 | 50,200 | 2,735 |
| 2024-01-04 | 5,690 | 5,690 | 5,440 | 5,510 | 112,100 | 2,755 |
分割・併合履歴 ： [2024-11-28]1株→2株