5532 (株)リアルゲイト 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 | 2,488 | 2,518 | 2,473 | 2,518 | 12,100 | 1,259 |
| 2024-12-27 | 2,468 | 2,473 | 2,450 | 2,459 | 2,400 | 1,229.50 |
| 2024-12-26 | 2,470 | 2,487 | 2,425 | 2,444 | 5,400 | 1,222 |
| 2024-12-25 | 2,470 | 2,471 | 2,453 | 2,470 | 9,100 | 1,235 |
| 2024-12-24 | 2,480 | 2,480 | 2,404 | 2,470 | 10,200 | 1,235 |
| 2024-12-23 | 2,456 | 2,479 | 2,452 | 2,479 | 6,500 | 1,239.50 |
| 2024-12-20 | 2,444 | 2,447 | 2,402 | 2,430 | 12,200 | 1,215 |
| 2024-12-19 | 2,304 | 2,448 | 2,304 | 2,444 | 24,600 | 1,222 |
| 2024-12-18 | 2,318 | 2,325 | 2,271 | 2,304 | 3,800 | 1,152 |
| 2024-12-17 | 2,310 | 2,321 | 2,291 | 2,294 | 2,600 | 1,147 |
| 2024-12-16 | 2,305 | 2,318 | 2,270 | 2,308 | 7,100 | 1,154 |
| 2024-12-13 | 2,262 | 2,307 | 2,262 | 2,305 | 2,800 | 1,152.50 |
| 2024-12-12 | 2,278 | 2,305 | 2,258 | 2,305 | 7,700 | 1,152.50 |
| 2024-12-11 | 2,315 | 2,330 | 2,245 | 2,265 | 3,900 | 1,132.50 |
| 2024-12-10 | 2,181 | 2,320 | 2,181 | 2,280 | 13,700 | 1,140 |
| 2024-12-09 | 2,115 | 2,220 | 2,115 | 2,181 | 10,300 | 1,090.50 |
| 2024-12-06 | 2,136 | 2,138 | 2,078 | 2,109 | 4,400 | 1,054.50 |
| 2024-12-05 | 2,146 | 2,146 | 2,112 | 2,124 | 2,600 | 1,062 |
| 2024-12-04 | 2,142 | 2,155 | 2,123 | 2,129 | 3,800 | 1,064.50 |
| 2024-12-03 | 2,183 | 2,184 | 2,119 | 2,154 | 4,300 | 1,077 |
| 2024-12-02 | 2,207 | 2,214 | 2,184 | 2,186 | 2,600 | 1,093 |
| 2024-11-29 | 2,213 | 2,221 | 2,171 | 2,206 | 1,400 | 1,103 |
| 2024-11-28 | 2,205 | 2,227 | 2,201 | 2,213 | 2,800 | 1,106.50 |
| 2024-11-27 | 2,173 | 2,209 | 2,171 | 2,209 | 7,700 | 1,104.50 |
| 2024-11-26 | 2,089 | 2,176 | 2,073 | 2,170 | 13,100 | 1,085 |
| 2024-11-25 | 2,049 | 2,100 | 2,049 | 2,099 | 17,600 | 1,049.50 |
| 2024-11-22 | 2,011 | 2,050 | 2,011 | 2,031 | 6,900 | 1,015.50 |
| 2024-11-21 | 2,005 | 2,023 | 2,005 | 2,011 | 3,500 | 1,005.50 |
| 2024-11-20 | 2,020 | 2,020 | 2,000 | 2,002 | 3,900 | 1,001 |
| 2024-11-19 | 2,022 | 2,042 | 2,017 | 2,025 | 3,500 | 1,012.50 |
| 2024-11-18 | 2,019 | 2,035 | 2,019 | 2,035 | 4,200 | 1,017.50 |
| 2024-11-15 | 2,002 | 2,004 | 1,980 | 1,999 | 7,100 | 999.50 |
| 2024-11-14 | 2,020 | 2,020 | 2,009 | 2,014 | 2,500 | 1,007 |
| 2024-11-13 | 2,017 | 2,039 | 2,013 | 2,039 | 2,600 | 1,019.50 |
| 2024-11-12 | 2,021 | 2,039 | 2,011 | 2,029 | 2,900 | 1,014.50 |
| 2024-11-11 | 2,021 | 2,044 | 2,019 | 2,035 | 2,200 | 1,017.50 |
| 2024-11-08 | 2,003 | 2,048 | 2,003 | 2,025 | 3,800 | 1,012.50 |
| 2024-11-07 | 2,002 | 2,021 | 1,996 | 2,020 | 2,900 | 1,010 |
| 2024-11-06 | 2,001 | 2,018 | 1,990 | 2,004 | 3,400 | 1,002 |
| 2024-11-05 | 2,001 | 2,020 | 2,001 | 2,010 | 3,200 | 1,005 |
| 2024-11-01 | 2,050 | 2,050 | 1,981 | 1,994 | 6,900 | 997 |
| 2024-10-31 | 2,079 | 2,079 | 2,046 | 2,051 | 8,400 | 1,025.50 |
| 2024-10-30 | 2,100 | 2,107 | 2,022 | 2,047 | 61,400 | 1,023.50 |
| 2024-10-29 | 1,911 | 1,949 | 1,888 | 1,949 | 24,300 | 974.50 |
| 2024-10-28 | 1,825 | 1,901 | 1,825 | 1,880 | 4,200 | 940 |
| 2024-10-25 | 1,882 | 1,882 | 1,832 | 1,855 | 1,800 | 927.50 |
| 2024-10-24 | 1,870 | 1,882 | 1,862 | 1,882 | 700 | 941 |
| 2024-10-23 | 1,874 | 1,890 | 1,869 | 1,882 | 2,100 | 941 |
| 2024-10-22 | 1,889 | 1,912 | 1,888 | 1,912 | 3,100 | 956 |
| 2024-10-21 | 1,893 | 1,907 | 1,888 | 1,907 | 1,200 | 953.50 |
| 2024-10-18 | 1,929 | 1,929 | 1,893 | 1,898 | 1,100 | 949 |
| 2024-10-17 | 1,898 | 1,920 | 1,890 | 1,920 | 2,200 | 960 |
| 2024-10-16 | 1,898 | 1,900 | 1,885 | 1,898 | 800 | 949 |
| 2024-10-15 | 1,872 | 1,898 | 1,872 | 1,898 | 600 | 949 |
| 2024-10-11 | 1,854 | 1,875 | 1,854 | 1,865 | 1,500 | 932.50 |
| 2024-10-10 | 1,870 | 1,890 | 1,870 | 1,890 | 500 | 945 |
| 2024-10-09 | 1,900 | 1,900 | 1,870 | 1,870 | 1,300 | 935 |
| 2024-10-08 | 1,900 | 1,900 | 1,860 | 1,896 | 900 | 948 |
| 2024-10-07 | 1,910 | 1,910 | 1,872 | 1,910 | 1,900 | 955 |
| 2024-10-04 | 1,851 | 1,878 | 1,841 | 1,878 | 1,500 | 939 |
| 2024-10-03 | 1,843 | 1,850 | 1,831 | 1,850 | 2,000 | 925 |
| 2024-10-02 | 1,846 | 1,846 | 1,811 | 1,812 | 3,400 | 906 |
| 2024-10-01 | 1,864 | 1,864 | 1,830 | 1,830 | 1,000 | 915 |
| 2024-09-30 | 1,807 | 1,867 | 1,801 | 1,850 | 2,500 | 925 |
| 2024-09-27 | 1,877 | 1,877 | 1,849 | 1,856 | 900 | 928 |
| 2024-09-26 | 1,857 | 1,857 | 1,831 | 1,856 | 3,500 | 928 |
| 2024-09-25 | 1,837 | 1,847 | 1,827 | 1,840 | 1,200 | 920 |
| 2024-09-24 | 1,855 | 1,860 | 1,837 | 1,837 | 3,000 | 918.50 |
| 2024-09-20 | 1,835 | 1,858 | 1,820 | 1,852 | 2,800 | 926 |
| 2024-09-19 | 1,862 | 1,862 | 1,820 | 1,835 | 2,300 | 917.50 |
| 2024-09-18 | 1,818 | 1,830 | 1,818 | 1,830 | 400 | 915 |
| 2024-09-17 | 1,865 | 1,865 | 1,796 | 1,809 | 3,700 | 904.50 |
| 2024-09-13 | 1,840 | 1,840 | 1,803 | 1,834 | 1,600 | 917 |
| 2024-09-12 | 1,788 | 1,810 | 1,788 | 1,810 | 1,800 | 905 |
| 2024-09-11 | 1,810 | 1,835 | 1,795 | 1,807 | 1,800 | 903.50 |
| 2024-09-10 | 1,804 | 1,830 | 1,801 | 1,808 | 500 | 904 |
| 2024-09-09 | 1,779 | 1,834 | 1,777 | 1,795 | 3,200 | 897.50 |
| 2024-09-06 | 1,840 | 1,872 | 1,816 | 1,836 | 2,700 | 918 |
| 2024-09-05 | 1,855 | 1,884 | 1,832 | 1,865 | 2,100 | 932.50 |
| 2024-09-04 | 1,852 | 1,898 | 1,852 | 1,870 | 3,200 | 935 |
| 2024-09-03 | 1,890 | 1,963 | 1,887 | 1,929 | 5,400 | 964.50 |
| 2024-09-02 | 1,871 | 1,910 | 1,871 | 1,910 | 2,600 | 955 |
| 2024-08-30 | 1,887 | 1,890 | 1,870 | 1,870 | 2,600 | 935 |
| 2024-08-29 | 1,899 | 1,899 | 1,873 | 1,887 | 900 | 943.50 |
| 2024-08-28 | 1,877 | 1,893 | 1,853 | 1,893 | 3,200 | 946.50 |
| 2024-08-27 | 1,859 | 1,899 | 1,836 | 1,899 | 2,800 | 949.50 |
| 2024-08-26 | 1,810 | 1,859 | 1,806 | 1,859 | 3,900 | 929.50 |
| 2024-08-23 | 1,800 | 1,826 | 1,792 | 1,817 | 2,000 | 908.50 |
| 2024-08-22 | 1,805 | 1,807 | 1,804 | 1,805 | 1,500 | 902.50 |
| 2024-08-21 | 1,815 | 1,832 | 1,806 | 1,820 | 3,000 | 910 |
| 2024-08-20 | 1,805 | 1,850 | 1,805 | 1,834 | 4,300 | 917 |
| 2024-08-19 | 1,832 | 1,840 | 1,808 | 1,813 | 8,900 | 906.50 |
| 2024-08-16 | 1,794 | 1,850 | 1,769 | 1,840 | 5,800 | 920 |
| 2024-08-15 | 1,769 | 1,790 | 1,769 | 1,790 | 1,000 | 895 |
| 2024-08-14 | 1,818 | 1,818 | 1,769 | 1,769 | 1,300 | 884.50 |
| 2024-08-13 | 1,783 | 1,799 | 1,760 | 1,799 | 2,800 | 899.50 |
| 2024-08-09 | 1,730 | 1,769 | 1,695 | 1,703 | 8,600 | 851.50 |
| 2024-08-08 | 1,664 | 1,775 | 1,664 | 1,760 | 4,500 | 880 |
| 2024-08-07 | 1,622 | 1,746 | 1,598 | 1,688 | 16,300 | 844 |
| 2024-08-06 | 1,639 | 1,640 | 1,579 | 1,607 | 22,600 | 803.50 |
| 2024-08-05 | 1,692 | 1,692 | 1,429 | 1,519 | 48,200 | 759.50 |
| 2024-08-02 | 1,878 | 1,915 | 1,829 | 1,829 | 32,000 | 914.50 |
| 2024-08-01 | 2,002 | 2,050 | 1,922 | 1,990 | 15,500 | 995 |
| 2024-07-31 | 2,000 | 2,050 | 1,919 | 2,018 | 37,000 | 1,009 |
| 2024-07-30 | 2,129 | 2,132 | 2,050 | 2,100 | 17,900 | 1,050 |
| 2024-07-29 | 2,121 | 2,121 | 2,061 | 2,086 | 7,900 | 1,043 |
| 2024-07-26 | 1,990 | 2,071 | 1,990 | 2,071 | 8,100 | 1,035.50 |
| 2024-07-25 | 2,020 | 2,020 | 1,910 | 1,973 | 33,500 | 986.50 |
| 2024-07-24 | 2,112 | 2,139 | 2,058 | 2,058 | 13,800 | 1,029 |
| 2024-07-23 | 2,144 | 2,194 | 2,108 | 2,118 | 8,100 | 1,059 |
| 2024-07-22 | 2,204 | 2,204 | 2,102 | 2,131 | 6,300 | 1,065.50 |
| 2024-07-19 | 2,190 | 2,214 | 2,166 | 2,211 | 6,800 | 1,105.50 |
| 2024-07-18 | 2,236 | 2,417 | 2,162 | 2,180 | 82,100 | 1,090 |
| 2024-07-17 | 2,179 | 2,242 | 2,165 | 2,212 | 9,900 | 1,106 |
| 2024-07-16 | 2,123 | 2,173 | 2,120 | 2,158 | 4,800 | 1,079 |
| 2024-07-12 | 2,136 | 2,197 | 2,101 | 2,120 | 5,500 | 1,060 |
| 2024-07-11 | 2,108 | 2,162 | 2,087 | 2,136 | 7,700 | 1,068 |
| 2024-07-10 | 2,136 | 2,142 | 2,072 | 2,108 | 8,700 | 1,054 |
| 2024-07-09 | 2,155 | 2,173 | 2,105 | 2,130 | 6,500 | 1,065 |
| 2024-07-08 | 2,208 | 2,208 | 2,100 | 2,155 | 11,000 | 1,077.50 |
| 2024-07-05 | 2,161 | 2,210 | 2,139 | 2,186 | 5,200 | 1,093 |
| 2024-07-04 | 2,153 | 2,181 | 2,129 | 2,161 | 3,400 | 1,080.50 |
| 2024-07-03 | 2,073 | 2,168 | 2,068 | 2,140 | 8,800 | 1,070 |
| 2024-07-02 | 2,104 | 2,109 | 2,032 | 2,086 | 13,000 | 1,043 |
| 2024-07-01 | 2,194 | 2,194 | 2,103 | 2,111 | 7,500 | 1,055.50 |
| 2024-06-28 | 2,181 | 2,197 | 2,135 | 2,161 | 12,100 | 1,080.50 |
| 2024-06-27 | 2,161 | 2,200 | 2,161 | 2,171 | 11,600 | 1,085.50 |
| 2024-06-26 | 2,228 | 2,228 | 2,156 | 2,163 | 11,800 | 1,081.50 |
| 2024-06-25 | 2,200 | 2,216 | 2,165 | 2,200 | 10,600 | 1,100 |
| 2024-06-24 | 2,179 | 2,222 | 2,138 | 2,155 | 11,600 | 1,077.50 |
| 2024-06-21 | 2,139 | 2,177 | 2,114 | 2,138 | 2,000 | 1,069 |
| 2024-06-20 | 2,178 | 2,178 | 2,139 | 2,139 | 6,400 | 1,069.50 |
| 2024-06-19 | 2,135 | 2,179 | 2,135 | 2,178 | 2,600 | 1,089 |
| 2024-06-18 | 2,144 | 2,200 | 2,144 | 2,161 | 9,400 | 1,080.50 |
| 2024-06-17 | 2,067 | 2,139 | 2,063 | 2,105 | 8,800 | 1,052.50 |
| 2024-06-14 | 2,077 | 2,098 | 2,061 | 2,067 | 7,300 | 1,033.50 |
| 2024-06-13 | 2,062 | 2,112 | 2,055 | 2,078 | 5,400 | 1,039 |
| 2024-06-12 | 2,087 | 2,133 | 2,061 | 2,062 | 7,100 | 1,031 |
| 2024-06-11 | 2,082 | 2,141 | 2,082 | 2,115 | 6,000 | 1,057.50 |
| 2024-06-10 | 2,102 | 2,118 | 2,022 | 2,081 | 17,800 | 1,040.50 |
| 2024-06-07 | 2,082 | 2,160 | 2,072 | 2,113 | 10,900 | 1,056.50 |
| 2024-06-06 | 2,240 | 2,241 | 2,061 | 2,132 | 24,400 | 1,066 |
| 2024-06-05 | 2,188 | 2,264 | 2,188 | 2,240 | 6,300 | 1,120 |
| 2024-06-04 | 2,277 | 2,314 | 2,213 | 2,213 | 24,600 | 1,106.50 |
| 2024-06-03 | 2,180 | 2,244 | 2,180 | 2,244 | 19,900 | 1,122 |
| 2024-05-31 | 2,200 | 2,200 | 2,151 | 2,180 | 4,400 | 1,090 |
| 2024-05-30 | 2,110 | 2,182 | 2,103 | 2,165 | 15,000 | 1,082.50 |
| 2024-05-29 | 2,298 | 2,298 | 2,140 | 2,154 | 29,900 | 1,077 |
| 2024-05-28 | 2,269 | 2,270 | 2,240 | 2,260 | 8,800 | 1,130 |
| 2024-05-27 | 2,302 | 2,333 | 2,221 | 2,269 | 40,600 | 1,134.50 |
| 2024-05-24 | 2,157 | 2,248 | 2,150 | 2,211 | 20,900 | 1,105.50 |
| 2024-05-23 | 2,250 | 2,299 | 2,179 | 2,184 | 15,500 | 1,092 |
| 2024-05-22 | 2,225 | 2,250 | 2,165 | 2,227 | 17,700 | 1,113.50 |
| 2024-05-21 | 2,230 | 2,270 | 2,211 | 2,225 | 14,400 | 1,112.50 |
| 2024-05-20 | 2,240 | 2,344 | 2,216 | 2,238 | 59,800 | 1,119 |
| 2024-05-17 | 2,248 | 2,350 | 2,221 | 2,257 | 91,000 | 1,128.50 |
| 2024-05-16 | 2,188 | 2,230 | 2,177 | 2,208 | 67,800 | 1,104 |
| 2024-05-15 | 2,145 | 2,145 | 2,080 | 2,137 | 22,500 | 1,068.50 |
| 2024-05-14 | 2,085 | 2,130 | 2,041 | 2,125 | 29,500 | 1,062.50 |
| 2024-05-13 | 2,075 | 2,090 | 1,995 | 2,090 | 21,200 | 1,045 |
| 2024-05-10 | 2,133 | 2,133 | 2,030 | 2,075 | 15,400 | 1,037.50 |
| 2024-05-09 | 2,130 | 2,150 | 2,050 | 2,133 | 19,500 | 1,066.50 |
| 2024-05-08 | 2,009 | 2,130 | 2,009 | 2,122 | 34,900 | 1,061 |
| 2024-05-07 | 1,950 | 2,030 | 1,950 | 2,004 | 33,400 | 1,002 |
| 2024-05-02 | 1,942 | 1,942 | 1,899 | 1,929 | 6,800 | 964.50 |
| 2024-05-01 | 1,934 | 1,958 | 1,890 | 1,930 | 19,600 | 965 |
| 2024-04-30 | 1,878 | 1,950 | 1,862 | 1,950 | 20,900 | 975 |
| 2024-04-26 | 1,830 | 1,856 | 1,797 | 1,838 | 9,500 | 919 |
| 2024-04-25 | 1,815 | 1,847 | 1,775 | 1,830 | 20,000 | 915 |
| 2024-04-24 | 1,888 | 1,888 | 1,793 | 1,827 | 73,700 | 913.50 |
| 2024-04-23 | 1,894 | 1,932 | 1,845 | 1,928 | 62,000 | 964 |
| 2024-04-22 | 1,822 | 1,909 | 1,809 | 1,865 | 23,800 | 932.50 |
| 2024-04-19 | 1,810 | 1,829 | 1,760 | 1,789 | 21,800 | 894.50 |
| 2024-04-18 | 1,808 | 1,854 | 1,808 | 1,830 | 2,900 | 915 |
| 2024-04-17 | 1,844 | 1,850 | 1,800 | 1,813 | 7,900 | 906.50 |
| 2024-04-16 | 1,878 | 1,878 | 1,800 | 1,847 | 11,300 | 923.50 |
| 2024-04-15 | 1,850 | 1,885 | 1,830 | 1,870 | 3,000 | 935 |
| 2024-04-12 | 1,840 | 1,890 | 1,830 | 1,850 | 5,800 | 925 |
| 2024-04-11 | 1,868 | 1,871 | 1,830 | 1,840 | 8,200 | 920 |
| 2024-04-10 | 1,900 | 1,910 | 1,869 | 1,878 | 13,300 | 939 |
| 2024-04-09 | 1,820 | 1,888 | 1,819 | 1,885 | 19,600 | 942.50 |
| 2024-04-08 | 1,733 | 1,850 | 1,730 | 1,829 | 20,300 | 914.50 |
| 2024-04-05 | 1,700 | 1,734 | 1,690 | 1,708 | 14,900 | 854 |
| 2024-04-04 | 1,751 | 1,753 | 1,700 | 1,706 | 6,600 | 853 |
| 2024-04-03 | 1,730 | 1,750 | 1,711 | 1,722 | 5,300 | 861 |
| 2024-04-02 | 1,771 | 1,789 | 1,735 | 1,737 | 15,600 | 868.50 |
| 2024-04-01 | 1,759 | 1,797 | 1,740 | 1,771 | 17,200 | 885.50 |
| 2024-03-29 | 1,736 | 1,765 | 1,720 | 1,757 | 10,100 | 878.50 |
| 2024-03-28 | 1,703 | 1,783 | 1,703 | 1,740 | 15,500 | 870 |
| 2024-03-27 | 1,717 | 1,742 | 1,702 | 1,702 | 5,300 | 851 |
| 2024-03-26 | 1,742 | 1,742 | 1,705 | 1,705 | 3,800 | 852.50 |
| 2024-03-25 | 1,723 | 1,747 | 1,700 | 1,704 | 16,100 | 852 |
| 2024-03-22 | 1,701 | 1,708 | 1,662 | 1,680 | 9,000 | 840 |
| 2024-03-21 | 1,648 | 1,714 | 1,640 | 1,710 | 31,000 | 855 |
| 2024-03-19 | 1,623 | 1,647 | 1,606 | 1,614 | 6,700 | 807 |
| 2024-03-18 | 1,617 | 1,619 | 1,596 | 1,609 | 4,200 | 804.50 |
| 2024-03-15 | 1,630 | 1,635 | 1,595 | 1,615 | 6,200 | 807.50 |
| 2024-03-14 | 1,630 | 1,668 | 1,630 | 1,631 | 700 | 815.50 |
| 2024-03-13 | 1,650 | 1,689 | 1,620 | 1,624 | 12,300 | 812 |
| 2024-03-12 | 1,686 | 1,700 | 1,612 | 1,650 | 8,900 | 825 |
| 2024-03-11 | 1,600 | 1,700 | 1,598 | 1,673 | 14,800 | 836.50 |
| 2024-03-08 | 1,672 | 1,682 | 1,639 | 1,666 | 3,400 | 833 |
| 2024-03-07 | 1,642 | 1,703 | 1,631 | 1,657 | 19,500 | 828.50 |
| 2024-03-06 | 1,601 | 1,647 | 1,601 | 1,632 | 8,800 | 816 |
| 2024-03-05 | 1,620 | 1,634 | 1,601 | 1,610 | 4,200 | 805 |
| 2024-03-04 | 1,582 | 1,664 | 1,582 | 1,620 | 17,100 | 810 |
| 2024-03-01 | 1,580 | 1,600 | 1,565 | 1,580 | 5,900 | 790 |
| 2024-02-29 | 1,579 | 1,599 | 1,551 | 1,579 | 12,300 | 789.50 |
| 2024-02-28 | 1,591 | 1,609 | 1,560 | 1,600 | 7,100 | 800 |
| 2024-02-27 | 1,604 | 1,609 | 1,560 | 1,600 | 6,900 | 800 |
| 2024-02-26 | 1,617 | 1,623 | 1,576 | 1,604 | 4,800 | 802 |
| 2024-02-22 | 1,600 | 1,627 | 1,575 | 1,600 | 6,800 | 800 |
| 2024-02-21 | 1,610 | 1,612 | 1,574 | 1,600 | 10,200 | 800 |
| 2024-02-20 | 1,620 | 1,640 | 1,610 | 1,610 | 6,500 | 805 |
| 2024-02-19 | 1,590 | 1,642 | 1,581 | 1,618 | 12,000 | 809 |
| 2024-02-16 | 1,616 | 1,616 | 1,503 | 1,579 | 49,500 | 789.50 |
| 2024-02-15 | 1,605 | 1,605 | 1,541 | 1,590 | 17,700 | 795 |
| 2024-02-14 | 1,597 | 1,598 | 1,540 | 1,558 | 20,300 | 779 |
| 2024-02-13 | 1,620 | 1,621 | 1,602 | 1,610 | 8,500 | 805 |
| 2024-02-09 | 1,677 | 1,678 | 1,601 | 1,601 | 19,500 | 800.50 |
| 2024-02-08 | 1,680 | 1,701 | 1,656 | 1,677 | 19,200 | 838.50 |
| 2024-02-07 | 1,673 | 1,690 | 1,666 | 1,680 | 12,200 | 840 |
| 2024-02-06 | 1,680 | 1,700 | 1,667 | 1,680 | 10,200 | 840 |
| 2024-02-05 | 1,673 | 1,687 | 1,619 | 1,680 | 11,400 | 840 |
| 2024-02-02 | 1,679 | 1,700 | 1,666 | 1,675 | 13,200 | 837.50 |
| 2024-02-01 | 1,645 | 1,692 | 1,578 | 1,675 | 37,500 | 837.50 |
| 2024-01-31 | 1,745 | 1,745 | 1,635 | 1,671 | 68,800 | 835.50 |
| 2024-01-30 | 1,692 | 1,774 | 1,678 | 1,762 | 43,000 | 881 |
| 2024-01-29 | 1,684 | 1,685 | 1,658 | 1,684 | 9,200 | 842 |
| 2024-01-26 | 1,652 | 1,678 | 1,640 | 1,670 | 11,200 | 835 |
| 2024-01-25 | 1,660 | 1,672 | 1,626 | 1,672 | 14,100 | 836 |
| 2024-01-24 | 1,606 | 1,663 | 1,606 | 1,659 | 12,600 | 829.50 |
| 2024-01-23 | 1,650 | 1,650 | 1,588 | 1,606 | 11,500 | 803 |
| 2024-01-22 | 1,555 | 1,650 | 1,530 | 1,635 | 19,000 | 817.50 |
| 2024-01-19 | 1,555 | 1,555 | 1,518 | 1,539 | 4,100 | 769.50 |
| 2024-01-18 | 1,531 | 1,551 | 1,510 | 1,532 | 8,400 | 766 |
| 2024-01-17 | 1,519 | 1,530 | 1,483 | 1,511 | 9,800 | 755.50 |
| 2024-01-16 | 1,571 | 1,571 | 1,515 | 1,515 | 7,800 | 757.50 |
| 2024-01-15 | 1,498 | 1,577 | 1,495 | 1,560 | 16,100 | 780 |
| 2024-01-12 | 1,470 | 1,495 | 1,445 | 1,495 | 13,000 | 747.50 |
| 2024-01-11 | 1,494 | 1,498 | 1,452 | 1,480 | 7,000 | 740 |
| 2024-01-10 | 1,430 | 1,487 | 1,430 | 1,486 | 7,600 | 743 |
| 2024-01-09 | 1,430 | 1,434 | 1,411 | 1,423 | 3,200 | 711.50 |
| 2024-01-05 | 1,447 | 1,450 | 1,410 | 1,415 | 5,200 | 707.50 |
| 2024-01-04 | 1,412 | 1,455 | 1,393 | 1,448 | 8,500 | 724 |
分割・併合履歴 ： [2025-03-28]1株→2株