5535 ミガロホールディングス(株) 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 | 2,456 | 2,605 | 2,400 | 2,574 | 355,100 | 643.50 |
| 2024-12-27 | 2,467 | 2,640 | 2,423 | 2,479 | 761,800 | 619.75 |
| 2024-12-26 | 2,183 | 2,480 | 2,163 | 2,387 | 600,500 | 596.75 |
| 2024-12-25 | 2,150 | 2,250 | 2,121 | 2,184 | 409,600 | 546 |
| 2024-12-24 | 2,177 | 2,212 | 2,032 | 2,189 | 942,800 | 547.25 |
| 2024-12-23 | 1,999 | 2,067 | 1,933 | 1,998 | 1,064,300 | 499.50 |
| 2024-12-20 | 1,521 | 1,729 | 1,515 | 1,723 | 335,800 | 430.75 |
| 2024-12-19 | 1,500 | 1,509 | 1,471 | 1,497 | 142,400 | 374.25 |
| 2024-12-18 | 1,534 | 1,569 | 1,518 | 1,518 | 76,800 | 379.50 |
| 2024-12-17 | 1,538 | 1,559 | 1,505 | 1,534 | 74,100 | 383.50 |
| 2024-12-16 | 1,617 | 1,617 | 1,513 | 1,529 | 177,000 | 382.25 |
| 2024-12-13 | 1,610 | 1,628 | 1,595 | 1,597 | 88,000 | 399.25 |
| 2024-12-12 | 1,608 | 1,643 | 1,591 | 1,615 | 102,500 | 403.75 |
| 2024-12-11 | 1,561 | 1,637 | 1,557 | 1,606 | 108,100 | 401.50 |
| 2024-12-10 | 1,562 | 1,595 | 1,556 | 1,562 | 69,900 | 390.50 |
| 2024-12-09 | 1,599 | 1,606 | 1,550 | 1,562 | 73,700 | 390.50 |
| 2024-12-06 | 1,575 | 1,616 | 1,559 | 1,588 | 82,700 | 397 |
| 2024-12-05 | 1,568 | 1,601 | 1,557 | 1,582 | 78,200 | 395.50 |
| 2024-12-04 | 1,570 | 1,582 | 1,550 | 1,559 | 80,100 | 389.75 |
| 2024-12-03 | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 | 394.25 |
| 2024-12-02 | 1,715 | 1,715 | 1,625 | 1,625 | 162,100 | 406.25 |
| 2024-11-29 | 1,700 | 1,726 | 1,689 | 1,719 | 98,800 | 429.75 |
| 2024-11-28 | 1,726 | 1,746 | 1,693 | 1,698 | 88,400 | 424.50 |
| 2024-11-27 | 1,708 | 1,737 | 1,687 | 1,726 | 79,400 | 431.50 |
| 2024-11-26 | 1,759 | 1,760 | 1,694 | 1,708 | 115,700 | 427 |
| 2024-11-25 | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 | 429.75 |
| 2024-11-22 | 1,630 | 1,680 | 1,626 | 1,653 | 88,600 | 413.25 |
| 2024-11-21 | 1,623 | 1,677 | 1,604 | 1,626 | 98,800 | 406.50 |
| 2024-11-20 | 1,602 | 1,641 | 1,590 | 1,618 | 75,200 | 404.50 |
| 2024-11-19 | 1,608 | 1,668 | 1,560 | 1,617 | 182,900 | 404.25 |
| 2024-11-18 | 1,430 | 1,681 | 1,426 | 1,606 | 403,600 | 401.50 |
| 2024-11-15 | 1,479 | 1,499 | 1,455 | 1,481 | 97,400 | 370.25 |
| 2024-11-14 | 1,538 | 1,569 | 1,491 | 1,491 | 92,900 | 372.75 |
| 2024-11-13 | 1,533 | 1,572 | 1,520 | 1,527 | 81,000 | 381.75 |
| 2024-11-12 | 1,599 | 1,599 | 1,512 | 1,548 | 139,100 | 387 |
| 2024-11-11 | 1,427 | 1,588 | 1,345 | 1,588 | 371,600 | 397 |
| 2024-11-08 | 1,605 | 1,720 | 1,466 | 1,488 | 365,400 | 372 |
| 2024-11-07 | 1,699 | 1,723 | 1,657 | 1,675 | 88,600 | 418.75 |
| 2024-11-06 | 1,638 | 1,695 | 1,622 | 1,683 | 70,300 | 420.75 |
| 2024-11-05 | 1,595 | 1,649 | 1,562 | 1,618 | 83,800 | 404.50 |
| 2024-11-01 | 1,623 | 1,652 | 1,583 | 1,585 | 127,400 | 396.25 |
| 2024-10-31 | 1,670 | 1,670 | 1,610 | 1,646 | 89,300 | 411.50 |
| 2024-10-30 | 1,684 | 1,698 | 1,657 | 1,657 | 107,400 | 414.25 |
| 2024-10-29 | 1,615 | 1,704 | 1,612 | 1,684 | 97,900 | 421 |
| 2024-10-28 | 1,581 | 1,632 | 1,552 | 1,615 | 92,900 | 403.75 |
| 2024-10-25 | 1,617 | 1,636 | 1,588 | 1,591 | 98,400 | 397.75 |
| 2024-10-24 | 1,620 | 1,648 | 1,606 | 1,615 | 98,600 | 403.75 |
| 2024-10-23 | 1,640 | 1,695 | 1,623 | 1,637 | 120,500 | 409.25 |
| 2024-10-22 | 1,732 | 1,747 | 1,663 | 1,670 | 142,600 | 417.50 |
| 2024-10-21 | 1,692 | 1,747 | 1,665 | 1,735 | 162,100 | 433.75 |
| 2024-10-18 | 1,631 | 1,739 | 1,619 | 1,720 | 227,900 | 430 |
| 2024-10-17 | 1,582 | 1,656 | 1,582 | 1,640 | 63,500 | 410 |
| 2024-10-16 | 1,580 | 1,678 | 1,572 | 1,615 | 97,000 | 403.75 |
| 2024-10-15 | 1,580 | 1,625 | 1,535 | 1,605 | 152,600 | 401.25 |
| 2024-10-11 | 1,549 | 1,567 | 1,533 | 1,552 | 96,700 | 388 |
| 2024-10-10 | 1,646 | 1,646 | 1,489 | 1,566 | 444,100 | 391.50 |
| 2024-10-09 | 1,613 | 1,675 | 1,601 | 1,661 | 143,800 | 415.25 |
| 2024-10-08 | 1,626 | 1,640 | 1,590 | 1,606 | 96,600 | 401.50 |
| 2024-10-07 | 1,700 | 1,707 | 1,628 | 1,628 | 114,900 | 407 |
| 2024-10-04 | 1,665 | 1,685 | 1,644 | 1,665 | 101,000 | 416.25 |
| 2024-10-03 | 1,708 | 1,708 | 1,589 | 1,654 | 216,900 | 413.50 |
| 2024-10-02 | 1,725 | 1,725 | 1,646 | 1,654 | 205,500 | 413.50 |
| 2024-10-01 | 1,728 | 1,773 | 1,700 | 1,715 | 122,500 | 428.75 |
| 2024-09-30 | 1,816 | 1,850 | 1,690 | 1,696 | 263,500 | 424 |
| 2024-09-27 | 1,724 | 1,888 | 1,720 | 1,875 | 306,100 | 468.75 |
| 2024-09-26 | 1,699 | 1,727 | 1,672 | 1,720 | 83,000 | 430 |
| 2024-09-25 | 1,672 | 1,802 | 1,663 | 1,700 | 297,600 | 425 |
| 2024-09-24 | 1,750 | 1,786 | 1,647 | 1,672 | 305,300 | 418 |
| 2024-09-20 | 1,965 | 1,993 | 1,745 | 1,763 | 752,500 | 440.75 |
| 2024-09-19 | 1,949 | 1,968 | 1,890 | 1,965 | 115,500 | 491.25 |
| 2024-09-18 | 1,925 | 2,015 | 1,913 | 1,920 | 198,800 | 480 |
| 2024-09-17 | 1,929 | 1,968 | 1,861 | 1,904 | 178,200 | 476 |
| 2024-09-13 | 2,032 | 2,039 | 1,923 | 1,936 | 226,500 | 484 |
| 2024-09-12 | 2,000 | 2,069 | 1,962 | 1,992 | 277,200 | 498 |
| 2024-09-11 | 2,125 | 2,159 | 1,869 | 1,946 | 576,300 | 486.50 |
| 2024-09-10 | 2,230 | 2,239 | 2,055 | 2,119 | 525,800 | 529.75 |
| 2024-09-09 | 1,957 | 2,272 | 1,877 | 2,209 | 758,900 | 552.25 |
| 2024-09-06 | 2,079 | 2,176 | 2,006 | 2,057 | 754,200 | 514.25 |
| 2024-09-05 | 1,905 | 2,094 | 1,880 | 2,054 | 677,100 | 513.50 |
| 2024-09-04 | 1,843 | 2,000 | 1,822 | 1,915 | 575,400 | 478.75 |
| 2024-09-03 | 1,673 | 2,021 | 1,673 | 1,950 | 1,315,700 | 487.50 |
| 2024-09-02 | 1,686 | 1,724 | 1,661 | 1,673 | 185,800 | 418.25 |
| 2024-08-30 | 1,752 | 1,780 | 1,645 | 1,686 | 701,800 | 421.50 |
| 2024-08-29 | 1,618 | 1,830 | 1,585 | 1,768 | 1,589,800 | 442 |
| 2024-08-28 | 1,420 | 1,646 | 1,360 | 1,587 | 777,500 | 396.75 |
| 2024-08-27 | 1,453 | 1,467 | 1,372 | 1,403 | 197,700 | 350.75 |
| 2024-08-26 | 1,456 | 1,511 | 1,429 | 1,453 | 118,100 | 363.25 |
| 2024-08-23 | 1,494 | 1,546 | 1,441 | 1,470 | 331,300 | 367.50 |
| 2024-08-22 | 1,360 | 1,482 | 1,351 | 1,464 | 219,900 | 366 |
| 2024-08-21 | 1,378 | 1,405 | 1,335 | 1,340 | 116,900 | 335 |
| 2024-08-20 | 1,353 | 1,469 | 1,349 | 1,389 | 166,500 | 347.25 |
| 2024-08-19 | 1,349 | 1,400 | 1,320 | 1,323 | 134,200 | 330.75 |
| 2024-08-16 | 1,289 | 1,362 | 1,271 | 1,341 | 150,400 | 335.25 |
| 2024-08-15 | 1,248 | 1,294 | 1,212 | 1,270 | 139,400 | 317.50 |
| 2024-08-14 | 1,269 | 1,304 | 1,237 | 1,260 | 208,700 | 315 |
| 2024-08-13 | 1,217 | 1,289 | 1,170 | 1,289 | 268,000 | 322.25 |
| 2024-08-09 | 1,406 | 1,439 | 1,165 | 1,247 | 877,700 | 311.75 |
| 2024-08-08 | 1,155 | 1,365 | 1,146 | 1,365 | 921,800 | 341.25 |
| 2024-08-07 | 931 | 1,100 | 911 | 1,065 | 556,900 | 266.25 |
| 2024-08-06 | 1,031 | 1,036 | 921 | 950 | 690,600 | 237.50 |
| 2024-08-05 | 1,171 | 1,232 | 1,021 | 1,021 | 703,500 | 255.25 |
| 2024-08-02 | 1,364 | 1,448 | 1,318 | 1,321 | 483,400 | 330.25 |
| 2024-08-01 | 1,535 | 1,550 | 1,460 | 1,481 | 155,100 | 370.25 |
| 2024-07-31 | 1,492 | 1,531 | 1,466 | 1,529 | 90,700 | 382.25 |
| 2024-07-30 | 1,493 | 1,546 | 1,486 | 1,502 | 166,800 | 375.50 |
| 2024-07-29 | 1,432 | 1,568 | 1,429 | 1,500 | 309,900 | 375 |
| 2024-07-26 | 1,590 | 1,590 | 1,485 | 1,492 | 297,700 | 373 |
| 2024-07-25 | 1,599 | 1,635 | 1,553 | 1,604 | 157,300 | 401 |
| 2024-07-24 | 1,647 | 1,661 | 1,592 | 1,656 | 161,700 | 414 |
| 2024-07-23 | 1,630 | 1,697 | 1,536 | 1,656 | 515,800 | 414 |
| 2024-07-22 | 1,940 | 1,946 | 1,566 | 1,630 | 922,500 | 407.50 |
| 2024-07-19 | 2,000 | 2,032 | 1,957 | 1,957 | 199,700 | 489.25 |
| 2024-07-18 | 1,993 | 2,050 | 1,966 | 2,023 | 141,700 | 505.75 |
| 2024-07-17 | 2,027 | 2,039 | 1,985 | 2,005 | 97,500 | 501.25 |
| 2024-07-16 | 1,983 | 2,026 | 1,950 | 2,002 | 151,000 | 500.50 |
| 2024-07-12 | 1,975 | 2,020 | 1,960 | 1,998 | 131,400 | 499.50 |
| 2024-07-11 | 2,034 | 2,056 | 1,984 | 1,990 | 173,700 | 497.50 |
| 2024-07-10 | 1,962 | 2,019 | 1,960 | 2,010 | 111,700 | 502.50 |
| 2024-07-09 | 1,985 | 2,037 | 1,948 | 1,984 | 195,400 | 496 |
| 2024-07-08 | 2,044 | 2,098 | 1,956 | 1,967 | 365,100 | 491.75 |
| 2024-07-05 | 1,979 | 2,093 | 1,953 | 2,075 | 256,600 | 518.75 |
| 2024-07-04 | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | 484.75 |
| 2024-07-03 | 1,975 | 2,037 | 1,921 | 2,033 | 208,000 | 508.25 |
| 2024-07-02 | 2,273 | 2,273 | 1,921 | 1,974 | 728,300 | 493.50 |
| 2024-07-01 | 2,467 | 2,496 | 2,292 | 2,294 | 265,900 | 573.50 |
| 2024-06-28 | 2,401 | 2,459 | 2,300 | 2,459 | 197,800 | 614.75 |
| 2024-06-27 | 2,310 | 2,558 | 2,289 | 2,460 | 259,700 | 615 |
| 2024-06-26 | 4,385 | 4,575 | 4,330 | 4,575 | 54,600 | 571.88 |
| 2024-06-25 | 4,405 | 4,570 | 4,275 | 4,315 | 106,100 | 539.38 |
| 2024-06-24 | 4,390 | 4,490 | 4,300 | 4,385 | 72,300 | 548.13 |
| 2024-06-21 | 4,475 | 4,750 | 4,290 | 4,290 | 172,400 | 536.25 |
| 2024-06-20 | 4,400 | 4,590 | 4,220 | 4,415 | 110,100 | 551.88 |
| 2024-06-19 | 3,995 | 4,575 | 3,990 | 4,350 | 240,200 | 543.75 |
| 2024-06-18 | 4,900 | 4,900 | 4,260 | 4,260 | 333,300 | 532.50 |
| 2024-06-17 | 4,940 | 5,030 | 4,755 | 4,960 | 320,200 | 620 |
| 2024-06-14 | 4,735 | 5,310 | 4,735 | 5,240 | 620,500 | 655 |
| 2024-06-13 | 4,380 | 4,940 | 4,335 | 4,720 | 558,100 | 590 |
| 2024-06-12 | 4,310 | 4,430 | 4,205 | 4,335 | 348,900 | 541.88 |
| 2024-06-11 | 5,120 | 5,120 | 4,310 | 4,450 | 942,800 | 556.25 |
| 2024-06-10 | 4,830 | 5,250 | 4,670 | 5,120 | 1,064,700 | 640 |
| 2024-06-07 | 4,130 | 4,550 | 4,075 | 4,550 | 741,200 | 568.75 |
| 2024-06-06 | 3,480 | 3,870 | 3,460 | 3,850 | 290,200 | 481.25 |
| 2024-06-05 | 3,235 | 3,445 | 3,230 | 3,420 | 123,500 | 427.50 |
| 2024-06-04 | 3,110 | 3,240 | 3,100 | 3,240 | 82,400 | 405 |
| 2024-06-03 | 3,285 | 3,330 | 3,180 | 3,180 | 120,100 | 397.50 |
| 2024-05-31 | 3,200 | 3,310 | 3,175 | 3,275 | 107,100 | 409.38 |
| 2024-05-30 | 3,385 | 3,425 | 3,185 | 3,195 | 204,500 | 399.38 |
| 2024-05-29 | 3,500 | 3,540 | 3,385 | 3,450 | 149,800 | 431.25 |
| 2024-05-28 | 3,450 | 3,515 | 3,340 | 3,490 | 182,300 | 436.25 |
| 2024-05-27 | 3,220 | 3,460 | 3,170 | 3,395 | 400,600 | 424.38 |
| 2024-05-24 | 2,951 | 2,985 | 2,900 | 2,959 | 99,400 | 369.88 |
| 2024-05-23 | 3,070 | 3,070 | 2,968 | 2,996 | 138,900 | 374.50 |
| 2024-05-22 | 3,120 | 3,150 | 3,025 | 3,085 | 87,200 | 385.63 |
| 2024-05-21 | 3,245 | 3,250 | 3,015 | 3,120 | 135,000 | 390 |
| 2024-05-20 | 3,060 | 3,245 | 3,045 | 3,200 | 170,700 | 400 |
| 2024-05-17 | 2,968 | 3,045 | 2,951 | 3,045 | 94,200 | 380.63 |
| 2024-05-16 | 2,882 | 2,960 | 2,867 | 2,949 | 65,000 | 368.63 |
| 2024-05-15 | 2,713 | 2,921 | 2,713 | 2,882 | 142,500 | 360.25 |
| 2024-05-14 | 2,653 | 2,711 | 2,650 | 2,708 | 26,900 | 338.50 |
| 2024-05-13 | 2,750 | 2,822 | 2,618 | 2,676 | 117,200 | 334.50 |
| 2024-05-10 | 2,748 | 2,819 | 2,617 | 2,760 | 261,200 | 345 |
| 2024-05-09 | 2,795 | 2,815 | 2,712 | 2,727 | 122,900 | 340.88 |
| 2024-05-08 | 2,777 | 2,839 | 2,765 | 2,819 | 73,600 | 352.38 |
| 2024-05-07 | 2,695 | 2,797 | 2,672 | 2,789 | 77,400 | 348.63 |
| 2024-05-02 | 2,551 | 2,679 | 2,532 | 2,678 | 124,100 | 334.75 |
| 2024-05-01 | 2,661 | 2,715 | 2,555 | 2,571 | 129,100 | 321.38 |
| 2024-04-30 | 2,705 | 2,719 | 2,648 | 2,701 | 165,800 | 337.63 |
| 2024-04-26 | 2,643 | 2,729 | 2,637 | 2,657 | 122,800 | 332.13 |
| 2024-04-25 | 2,628 | 2,650 | 2,602 | 2,631 | 43,100 | 328.88 |
| 2024-04-24 | 2,779 | 2,779 | 2,624 | 2,629 | 105,700 | 328.63 |
| 2024-04-23 | 2,528 | 2,790 | 2,528 | 2,771 | 142,200 | 346.38 |
| 2024-04-22 | 2,448 | 2,516 | 2,426 | 2,516 | 45,100 | 314.50 |
| 2024-04-19 | 2,469 | 2,491 | 2,409 | 2,457 | 72,900 | 307.13 |
| 2024-04-18 | 2,391 | 2,480 | 2,359 | 2,471 | 51,300 | 308.88 |
| 2024-04-17 | 2,431 | 2,474 | 2,414 | 2,437 | 53,500 | 304.63 |
| 2024-04-16 | 2,368 | 2,450 | 2,267 | 2,413 | 72,500 | 301.63 |
| 2024-04-15 | 2,480 | 2,490 | 2,383 | 2,415 | 84,800 | 301.88 |
| 2024-04-12 | 2,469 | 2,530 | 2,423 | 2,520 | 104,500 | 315 |
| 2024-04-11 | 2,316 | 2,481 | 2,278 | 2,472 | 48,600 | 309 |
| 2024-04-10 | 2,242 | 2,351 | 2,242 | 2,339 | 33,700 | 292.38 |
| 2024-04-09 | 2,185 | 2,261 | 2,131 | 2,249 | 54,800 | 281.13 |
| 2024-04-08 | 2,228 | 2,284 | 2,222 | 2,235 | 64,000 | 279.38 |
| 2024-04-05 | 2,310 | 2,359 | 2,168 | 2,190 | 157,900 | 273.75 |
| 2024-04-04 | 2,400 | 2,410 | 2,266 | 2,340 | 104,700 | 292.50 |
| 2024-04-03 | 2,323 | 2,402 | 2,301 | 2,373 | 84,300 | 296.63 |
| 2024-04-02 | 2,449 | 2,449 | 2,355 | 2,373 | 108,500 | 296.63 |
| 2024-04-01 | 2,476 | 2,536 | 2,431 | 2,465 | 121,000 | 308.13 |
| 2024-03-29 | 2,400 | 2,448 | 2,348 | 2,448 | 102,100 | 306 |
| 2024-03-28 | 2,336 | 2,398 | 2,336 | 2,372 | 91,800 | 296.50 |
| 2024-03-27 | 2,265 | 2,343 | 2,236 | 2,331 | 61,200 | 291.38 |
| 2024-03-26 | 2,244 | 2,270 | 2,174 | 2,263 | 94,700 | 282.88 |
| 2024-03-25 | 2,156 | 2,225 | 2,156 | 2,220 | 83,000 | 277.50 |
| 2024-03-22 | 2,094 | 2,120 | 2,072 | 2,120 | 36,000 | 265 |
| 2024-03-21 | 2,016 | 2,092 | 2,000 | 2,092 | 85,800 | 261.50 |
| 2024-03-19 | 1,895 | 1,985 | 1,895 | 1,985 | 43,800 | 248.13 |
| 2024-03-18 | 1,913 | 1,942 | 1,856 | 1,895 | 74,400 | 236.88 |
| 2024-03-15 | 1,965 | 1,980 | 1,903 | 1,914 | 76,700 | 239.25 |
| 2024-03-14 | 1,912 | 1,949 | 1,896 | 1,949 | 56,000 | 243.63 |
| 2024-03-13 | 1,910 | 1,920 | 1,888 | 1,894 | 29,300 | 236.75 |
| 2024-03-12 | 1,785 | 1,893 | 1,785 | 1,893 | 34,900 | 236.63 |
| 2024-03-11 | 1,794 | 1,820 | 1,772 | 1,796 | 47,500 | 224.50 |
| 2024-03-08 | 1,820 | 1,845 | 1,782 | 1,800 | 55,800 | 225 |
| 2024-03-07 | 1,815 | 1,820 | 1,793 | 1,820 | 35,000 | 227.50 |
| 2024-03-06 | 1,746 | 1,815 | 1,737 | 1,799 | 52,500 | 224.88 |
| 2024-03-05 | 1,714 | 1,760 | 1,694 | 1,760 | 50,200 | 220 |
| 2024-03-04 | 1,611 | 1,720 | 1,600 | 1,715 | 77,100 | 214.38 |
| 2024-03-01 | 1,582 | 1,613 | 1,572 | 1,605 | 22,300 | 200.63 |
| 2024-02-29 | 1,608 | 1,608 | 1,579 | 1,596 | 12,500 | 199.50 |
| 2024-02-28 | 1,535 | 1,615 | 1,535 | 1,608 | 40,600 | 201 |
| 2024-02-27 | 1,564 | 1,581 | 1,532 | 1,533 | 38,300 | 191.63 |
| 2024-02-26 | 1,535 | 1,572 | 1,520 | 1,559 | 53,100 | 194.88 |
| 2024-02-22 | 1,471 | 1,640 | 1,465 | 1,535 | 248,800 | 191.88 |
| 2024-02-21 | 1,436 | 1,482 | 1,429 | 1,455 | 33,000 | 181.88 |
| 2024-02-20 | 1,412 | 1,450 | 1,412 | 1,443 | 15,700 | 180.38 |
| 2024-02-19 | 1,404 | 1,420 | 1,392 | 1,420 | 13,400 | 177.50 |
| 2024-02-16 | 1,380 | 1,405 | 1,380 | 1,392 | 16,000 | 174 |
| 2024-02-15 | 1,404 | 1,438 | 1,373 | 1,388 | 39,100 | 173.50 |
| 2024-02-14 | 1,393 | 1,411 | 1,386 | 1,404 | 11,400 | 175.50 |
| 2024-02-13 | 1,391 | 1,407 | 1,385 | 1,398 | 22,300 | 174.75 |
| 2024-02-09 | 1,429 | 1,436 | 1,367 | 1,395 | 38,200 | 174.38 |
| 2024-02-08 | 1,451 | 1,463 | 1,422 | 1,444 | 36,400 | 180.50 |
| 2024-02-07 | 1,460 | 1,481 | 1,455 | 1,481 | 17,000 | 185.13 |
| 2024-02-06 | 1,475 | 1,475 | 1,451 | 1,457 | 10,600 | 182.13 |
| 2024-02-05 | 1,440 | 1,470 | 1,440 | 1,470 | 24,300 | 183.75 |
| 2024-02-02 | 1,442 | 1,467 | 1,436 | 1,436 | 6,800 | 179.50 |
| 2024-02-01 | 1,461 | 1,462 | 1,442 | 1,442 | 10,200 | 180.25 |
| 2024-01-31 | 1,453 | 1,478 | 1,439 | 1,453 | 11,300 | 181.63 |
| 2024-01-30 | 1,492 | 1,492 | 1,442 | 1,442 | 47,600 | 180.25 |
| 2024-01-29 | 1,435 | 1,482 | 1,435 | 1,481 | 16,900 | 185.13 |
| 2024-01-26 | 1,428 | 1,438 | 1,409 | 1,420 | 8,100 | 177.50 |
| 2024-01-25 | 1,409 | 1,444 | 1,409 | 1,428 | 5,700 | 178.50 |
| 2024-01-24 | 1,412 | 1,423 | 1,402 | 1,409 | 9,000 | 176.13 |
| 2024-01-23 | 1,418 | 1,438 | 1,407 | 1,424 | 13,100 | 178 |
| 2024-01-22 | 1,425 | 1,455 | 1,416 | 1,426 | 15,800 | 178.25 |
| 2024-01-19 | 1,401 | 1,422 | 1,393 | 1,422 | 7,100 | 177.75 |
| 2024-01-18 | 1,419 | 1,434 | 1,401 | 1,401 | 7,700 | 175.13 |
| 2024-01-17 | 1,436 | 1,446 | 1,394 | 1,412 | 16,700 | 176.50 |
| 2024-01-16 | 1,417 | 1,458 | 1,417 | 1,443 | 19,000 | 180.38 |
| 2024-01-15 | 1,381 | 1,420 | 1,362 | 1,411 | 11,700 | 176.38 |
| 2024-01-12 | 1,401 | 1,407 | 1,372 | 1,381 | 14,900 | 172.63 |
| 2024-01-11 | 1,405 | 1,427 | 1,395 | 1,401 | 13,900 | 175.13 |
| 2024-01-10 | 1,435 | 1,439 | 1,398 | 1,411 | 20,300 | 176.38 |
| 2024-01-09 | 1,417 | 1,444 | 1,403 | 1,444 | 10,100 | 180.50 |
| 2024-01-05 | 1,435 | 1,435 | 1,407 | 1,420 | 9,700 | 177.50 |
| 2024-01-04 | 1,395 | 1,441 | 1,395 | 1,435 | 8,300 | 179.38 |
分割・併合履歴 ： [2025-05-29]1株→2株 [2025-02-27]1株→2株 [2024-06-27]1株→2株