5703 日本軽金属ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 1,513 | 1,524 | 1,510 | 1,524 | 226,100 | 1,524 |
| 2024-12-25 | 1,504 | 1,511 | 1,497 | 1,511 | 135,200 | 1,511 |
| 2024-12-24 | 1,496 | 1,512 | 1,495 | 1,505 | 175,000 | 1,505 |
| 2024-12-23 | 1,485 | 1,494 | 1,475 | 1,494 | 141,200 | 1,494 |
| 2024-12-20 | 1,488 | 1,497 | 1,484 | 1,488 | 215,300 | 1,488 |
| 2024-12-19 | 1,471 | 1,490 | 1,466 | 1,479 | 299,900 | 1,479 |
| 2024-12-18 | 1,488 | 1,502 | 1,484 | 1,496 | 189,300 | 1,496 |
| 2024-12-17 | 1,514 | 1,522 | 1,481 | 1,483 | 281,400 | 1,483 |
| 2024-12-16 | 1,520 | 1,529 | 1,508 | 1,508 | 173,300 | 1,508 |
| 2024-12-13 | 1,513 | 1,527 | 1,513 | 1,518 | 168,700 | 1,518 |
| 2024-12-12 | 1,525 | 1,534 | 1,519 | 1,521 | 247,400 | 1,521 |
| 2024-12-11 | 1,526 | 1,526 | 1,514 | 1,525 | 135,900 | 1,525 |
| 2024-12-10 | 1,530 | 1,542 | 1,515 | 1,515 | 216,700 | 1,515 |
| 2024-12-09 | 1,511 | 1,520 | 1,505 | 1,513 | 206,700 | 1,513 |
| 2024-12-06 | 1,517 | 1,518 | 1,500 | 1,502 | 188,500 | 1,502 |
| 2024-12-05 | 1,520 | 1,529 | 1,508 | 1,513 | 152,200 | 1,513 |
| 2024-12-04 | 1,540 | 1,540 | 1,514 | 1,519 | 140,400 | 1,519 |
| 2024-12-03 | 1,534 | 1,548 | 1,532 | 1,540 | 187,100 | 1,540 |
| 2024-12-02 | 1,516 | 1,537 | 1,516 | 1,529 | 148,800 | 1,529 |
| 2024-11-29 | 1,530 | 1,532 | 1,512 | 1,514 | 80,900 | 1,514 |
| 2024-11-28 | 1,510 | 1,528 | 1,510 | 1,528 | 89,700 | 1,528 |
| 2024-11-27 | 1,523 | 1,530 | 1,493 | 1,511 | 240,700 | 1,511 |
| 2024-11-26 | 1,530 | 1,537 | 1,516 | 1,531 | 114,700 | 1,531 |
| 2024-11-25 | 1,534 | 1,538 | 1,526 | 1,532 | 152,300 | 1,532 |
| 2024-11-22 | 1,528 | 1,536 | 1,525 | 1,527 | 120,500 | 1,527 |
| 2024-11-21 | 1,520 | 1,535 | 1,520 | 1,522 | 132,300 | 1,522 |
| 2024-11-20 | 1,523 | 1,539 | 1,516 | 1,524 | 115,300 | 1,524 |
| 2024-11-19 | 1,511 | 1,529 | 1,511 | 1,526 | 156,100 | 1,526 |
| 2024-11-18 | 1,514 | 1,531 | 1,506 | 1,519 | 145,200 | 1,519 |
| 2024-11-15 | 1,509 | 1,519 | 1,503 | 1,508 | 161,600 | 1,508 |
| 2024-11-14 | 1,490 | 1,507 | 1,486 | 1,498 | 174,900 | 1,498 |
| 2024-11-13 | 1,500 | 1,505 | 1,482 | 1,483 | 326,300 | 1,483 |
| 2024-11-12 | 1,509 | 1,524 | 1,503 | 1,508 | 159,400 | 1,508 |
| 2024-11-11 | 1,518 | 1,524 | 1,504 | 1,519 | 218,100 | 1,519 |
| 2024-11-08 | 1,548 | 1,553 | 1,516 | 1,521 | 218,000 | 1,521 |
| 2024-11-07 | 1,530 | 1,552 | 1,523 | 1,544 | 302,900 | 1,544 |
| 2024-11-06 | 1,533 | 1,563 | 1,531 | 1,542 | 228,600 | 1,542 |
| 2024-11-05 | 1,541 | 1,556 | 1,530 | 1,535 | 251,900 | 1,535 |
| 2024-11-01 | 1,537 | 1,562 | 1,519 | 1,530 | 710,000 | 1,530 |
| 2024-10-31 | 1,604 | 1,664 | 1,585 | 1,645 | 433,400 | 1,645 |
| 2024-10-30 | 1,585 | 1,611 | 1,583 | 1,593 | 351,500 | 1,593 |
| 2024-10-29 | 1,595 | 1,610 | 1,585 | 1,595 | 175,600 | 1,595 |
| 2024-10-28 | 1,575 | 1,597 | 1,573 | 1,586 | 175,700 | 1,586 |
| 2024-10-25 | 1,590 | 1,605 | 1,573 | 1,577 | 148,700 | 1,577 |
| 2024-10-24 | 1,597 | 1,608 | 1,569 | 1,606 | 231,100 | 1,606 |
| 2024-10-23 | 1,601 | 1,627 | 1,601 | 1,605 | 216,500 | 1,605 |
| 2024-10-22 | 1,620 | 1,634 | 1,608 | 1,609 | 186,900 | 1,609 |
| 2024-10-21 | 1,632 | 1,635 | 1,616 | 1,625 | 166,700 | 1,625 |
| 2024-10-18 | 1,644 | 1,645 | 1,622 | 1,632 | 227,100 | 1,632 |
| 2024-10-17 | 1,635 | 1,651 | 1,628 | 1,632 | 180,900 | 1,632 |
| 2024-10-16 | 1,620 | 1,646 | 1,616 | 1,635 | 142,700 | 1,635 |
| 2024-10-15 | 1,638 | 1,654 | 1,630 | 1,650 | 218,300 | 1,650 |
| 2024-10-11 | 1,647 | 1,647 | 1,626 | 1,626 | 171,200 | 1,626 |
| 2024-10-10 | 1,632 | 1,635 | 1,620 | 1,634 | 112,000 | 1,634 |
| 2024-10-09 | 1,620 | 1,638 | 1,612 | 1,635 | 211,000 | 1,635 |
| 2024-10-08 | 1,630 | 1,643 | 1,617 | 1,620 | 161,000 | 1,620 |
| 2024-10-07 | 1,670 | 1,671 | 1,644 | 1,650 | 138,700 | 1,650 |
| 2024-10-04 | 1,650 | 1,660 | 1,646 | 1,651 | 115,100 | 1,651 |
| 2024-10-03 | 1,686 | 1,688 | 1,651 | 1,653 | 194,700 | 1,653 |
| 2024-10-02 | 1,631 | 1,662 | 1,628 | 1,654 | 194,200 | 1,654 |
| 2024-10-01 | 1,611 | 1,633 | 1,611 | 1,628 | 225,700 | 1,628 |
| 2024-09-30 | 1,626 | 1,643 | 1,615 | 1,628 | 160,700 | 1,628 |
| 2024-09-27 | 1,653 | 1,672 | 1,646 | 1,666 | 233,000 | 1,666 |
| 2024-09-26 | 1,652 | 1,653 | 1,628 | 1,653 | 239,600 | 1,653 |
| 2024-09-25 | 1,634 | 1,652 | 1,626 | 1,648 | 227,900 | 1,648 |
| 2024-09-24 | 1,620 | 1,630 | 1,606 | 1,620 | 158,400 | 1,620 |
| 2024-09-20 | 1,617 | 1,625 | 1,601 | 1,608 | 341,700 | 1,608 |
| 2024-09-19 | 1,589 | 1,604 | 1,579 | 1,591 | 187,200 | 1,591 |
| 2024-09-18 | 1,575 | 1,583 | 1,561 | 1,578 | 166,000 | 1,578 |
| 2024-09-17 | 1,560 | 1,576 | 1,552 | 1,567 | 188,200 | 1,567 |
| 2024-09-13 | 1,553 | 1,557 | 1,535 | 1,541 | 324,200 | 1,541 |
| 2024-09-12 | 1,536 | 1,550 | 1,524 | 1,541 | 187,500 | 1,541 |
| 2024-09-11 | 1,528 | 1,544 | 1,491 | 1,503 | 234,200 | 1,503 |
| 2024-09-10 | 1,547 | 1,556 | 1,542 | 1,543 | 112,100 | 1,543 |
| 2024-09-09 | 1,515 | 1,553 | 1,515 | 1,547 | 162,000 | 1,547 |
| 2024-09-06 | 1,590 | 1,592 | 1,557 | 1,567 | 176,200 | 1,567 |
| 2024-09-05 | 1,580 | 1,608 | 1,575 | 1,583 | 201,100 | 1,583 |
| 2024-09-04 | 1,613 | 1,623 | 1,595 | 1,599 | 235,400 | 1,599 |
| 2024-09-03 | 1,648 | 1,664 | 1,645 | 1,653 | 74,300 | 1,653 |
| 2024-09-02 | 1,663 | 1,663 | 1,643 | 1,653 | 111,800 | 1,653 |
| 2024-08-30 | 1,645 | 1,661 | 1,640 | 1,643 | 243,500 | 1,643 |
| 2024-08-29 | 1,640 | 1,640 | 1,624 | 1,629 | 125,300 | 1,629 |
| 2024-08-28 | 1,638 | 1,643 | 1,623 | 1,642 | 172,400 | 1,642 |
| 2024-08-27 | 1,616 | 1,639 | 1,604 | 1,639 | 183,900 | 1,639 |
| 2024-08-26 | 1,604 | 1,618 | 1,596 | 1,606 | 141,800 | 1,606 |
| 2024-08-23 | 1,600 | 1,610 | 1,590 | 1,594 | 137,700 | 1,594 |
| 2024-08-22 | 1,628 | 1,628 | 1,605 | 1,606 | 127,200 | 1,606 |
| 2024-08-21 | 1,619 | 1,628 | 1,610 | 1,626 | 195,900 | 1,626 |
| 2024-08-20 | 1,658 | 1,658 | 1,614 | 1,627 | 309,000 | 1,627 |
| 2024-08-19 | 1,624 | 1,645 | 1,607 | 1,618 | 269,000 | 1,618 |
| 2024-08-16 | 1,600 | 1,618 | 1,580 | 1,615 | 268,900 | 1,615 |
| 2024-08-15 | 1,550 | 1,580 | 1,546 | 1,562 | 269,800 | 1,562 |
| 2024-08-14 | 1,530 | 1,546 | 1,510 | 1,539 | 219,200 | 1,539 |
| 2024-08-13 | 1,509 | 1,525 | 1,498 | 1,525 | 243,300 | 1,525 |
| 2024-08-09 | 1,512 | 1,528 | 1,488 | 1,509 | 296,800 | 1,509 |
| 2024-08-08 | 1,477 | 1,509 | 1,464 | 1,464 | 339,900 | 1,464 |
| 2024-08-07 | 1,460 | 1,534 | 1,455 | 1,505 | 323,400 | 1,505 |
| 2024-08-06 | 1,461 | 1,524 | 1,420 | 1,500 | 350,500 | 1,500 |
| 2024-08-05 | 1,500 | 1,514 | 1,386 | 1,401 | 609,000 | 1,401 |
| 2024-08-02 | 1,620 | 1,623 | 1,591 | 1,598 | 395,500 | 1,598 |
| 2024-08-01 | 1,765 | 1,765 | 1,666 | 1,674 | 410,600 | 1,674 |
| 2024-07-31 | 1,702 | 1,808 | 1,694 | 1,774 | 627,500 | 1,774 |
| 2024-07-30 | 1,727 | 1,728 | 1,715 | 1,727 | 163,900 | 1,727 |
| 2024-07-29 | 1,722 | 1,742 | 1,710 | 1,732 | 134,900 | 1,732 |
| 2024-07-26 | 1,716 | 1,729 | 1,695 | 1,704 | 151,100 | 1,704 |
| 2024-07-25 | 1,717 | 1,725 | 1,702 | 1,707 | 179,800 | 1,707 |
| 2024-07-24 | 1,753 | 1,763 | 1,736 | 1,740 | 239,900 | 1,740 |
| 2024-07-23 | 1,752 | 1,779 | 1,752 | 1,763 | 143,500 | 1,763 |
| 2024-07-22 | 1,793 | 1,793 | 1,760 | 1,760 | 152,500 | 1,760 |
| 2024-07-19 | 1,795 | 1,797 | 1,782 | 1,794 | 157,500 | 1,794 |
| 2024-07-18 | 1,816 | 1,818 | 1,803 | 1,803 | 125,900 | 1,803 |
| 2024-07-17 | 1,810 | 1,832 | 1,808 | 1,816 | 132,900 | 1,816 |
| 2024-07-16 | 1,820 | 1,826 | 1,800 | 1,802 | 235,200 | 1,802 |
| 2024-07-12 | 1,791 | 1,810 | 1,785 | 1,802 | 165,600 | 1,802 |
| 2024-07-11 | 1,791 | 1,802 | 1,781 | 1,802 | 205,100 | 1,802 |
| 2024-07-10 | 1,766 | 1,775 | 1,757 | 1,772 | 209,300 | 1,772 |
| 2024-07-09 | 1,771 | 1,792 | 1,765 | 1,783 | 185,500 | 1,783 |
| 2024-07-08 | 1,810 | 1,815 | 1,770 | 1,770 | 214,600 | 1,770 |
| 2024-07-05 | 1,852 | 1,855 | 1,810 | 1,810 | 166,500 | 1,810 |
| 2024-07-04 | 1,823 | 1,850 | 1,813 | 1,850 | 187,200 | 1,850 |
| 2024-07-03 | 1,800 | 1,823 | 1,798 | 1,823 | 209,100 | 1,823 |
| 2024-07-02 | 1,810 | 1,814 | 1,793 | 1,799 | 157,700 | 1,799 |
| 2024-07-01 | 1,813 | 1,817 | 1,788 | 1,799 | 158,700 | 1,799 |
| 2024-06-28 | 1,797 | 1,805 | 1,789 | 1,801 | 183,500 | 1,801 |
| 2024-06-27 | 1,814 | 1,814 | 1,791 | 1,797 | 197,500 | 1,797 |
| 2024-06-26 | 1,831 | 1,831 | 1,804 | 1,809 | 174,400 | 1,809 |
| 2024-06-25 | 1,794 | 1,832 | 1,794 | 1,832 | 186,900 | 1,832 |
| 2024-06-24 | 1,792 | 1,807 | 1,783 | 1,788 | 245,000 | 1,788 |
| 2024-06-21 | 1,781 | 1,792 | 1,770 | 1,781 | 308,100 | 1,781 |
| 2024-06-20 | 1,756 | 1,770 | 1,749 | 1,765 | 148,700 | 1,765 |
| 2024-06-19 | 1,765 | 1,781 | 1,758 | 1,767 | 109,300 | 1,767 |
| 2024-06-18 | 1,799 | 1,799 | 1,758 | 1,766 | 145,800 | 1,766 |
| 2024-06-17 | 1,800 | 1,801 | 1,776 | 1,791 | 179,400 | 1,791 |
| 2024-06-14 | 1,829 | 1,847 | 1,806 | 1,806 | 241,600 | 1,806 |
| 2024-06-13 | 1,850 | 1,862 | 1,830 | 1,830 | 247,800 | 1,830 |
| 2024-06-12 | 1,801 | 1,839 | 1,801 | 1,835 | 194,300 | 1,835 |
| 2024-06-11 | 1,831 | 1,835 | 1,802 | 1,802 | 109,000 | 1,802 |
| 2024-06-10 | 1,805 | 1,820 | 1,798 | 1,818 | 146,000 | 1,818 |
| 2024-06-07 | 1,821 | 1,827 | 1,805 | 1,808 | 129,900 | 1,808 |
| 2024-06-06 | 1,840 | 1,845 | 1,817 | 1,826 | 172,600 | 1,826 |
| 2024-06-05 | 1,857 | 1,859 | 1,813 | 1,818 | 269,400 | 1,818 |
| 2024-06-04 | 1,899 | 1,899 | 1,868 | 1,879 | 186,200 | 1,879 |
| 2024-06-03 | 1,896 | 1,918 | 1,895 | 1,906 | 187,900 | 1,906 |
| 2024-05-31 | 1,885 | 1,900 | 1,870 | 1,900 | 254,900 | 1,900 |
| 2024-05-30 | 1,870 | 1,889 | 1,856 | 1,885 | 166,500 | 1,885 |
| 2024-05-29 | 1,857 | 1,904 | 1,856 | 1,890 | 266,200 | 1,890 |
| 2024-05-28 | 1,857 | 1,866 | 1,844 | 1,846 | 144,300 | 1,846 |
| 2024-05-27 | 1,852 | 1,859 | 1,836 | 1,852 | 157,900 | 1,852 |
| 2024-05-24 | 1,818 | 1,868 | 1,815 | 1,863 | 218,200 | 1,863 |
| 2024-05-23 | 1,865 | 1,891 | 1,839 | 1,874 | 244,700 | 1,874 |
| 2024-05-22 | 1,914 | 1,914 | 1,886 | 1,895 | 209,500 | 1,895 |
| 2024-05-21 | 1,940 | 1,960 | 1,914 | 1,914 | 282,700 | 1,914 |
| 2024-05-20 | 1,915 | 1,945 | 1,908 | 1,932 | 346,000 | 1,932 |
| 2024-05-17 | 1,887 | 1,919 | 1,855 | 1,908 | 438,500 | 1,908 |
| 2024-05-16 | 1,936 | 1,936 | 1,844 | 1,847 | 515,400 | 1,847 |
| 2024-05-15 | 1,899 | 1,976 | 1,820 | 1,950 | 998,400 | 1,950 |
| 2024-05-14 | 1,875 | 1,887 | 1,848 | 1,887 | 227,500 | 1,887 |
| 2024-05-13 | 1,870 | 1,887 | 1,860 | 1,876 | 206,400 | 1,876 |
| 2024-05-10 | 1,858 | 1,885 | 1,857 | 1,880 | 173,500 | 1,880 |
| 2024-05-09 | 1,849 | 1,869 | 1,840 | 1,856 | 166,200 | 1,856 |
| 2024-05-08 | 1,850 | 1,872 | 1,845 | 1,855 | 144,900 | 1,855 |
| 2024-05-07 | 1,866 | 1,872 | 1,849 | 1,865 | 144,800 | 1,865 |
| 2024-05-02 | 1,855 | 1,855 | 1,830 | 1,846 | 199,300 | 1,846 |
| 2024-05-01 | 1,873 | 1,873 | 1,848 | 1,856 | 137,000 | 1,856 |
| 2024-04-30 | 1,871 | 1,892 | 1,865 | 1,876 | 162,900 | 1,876 |
| 2024-04-26 | 1,867 | 1,867 | 1,837 | 1,864 | 166,100 | 1,864 |
| 2024-04-25 | 1,851 | 1,858 | 1,839 | 1,850 | 114,500 | 1,850 |
| 2024-04-24 | 1,866 | 1,872 | 1,848 | 1,857 | 131,200 | 1,857 |
| 2024-04-23 | 1,880 | 1,882 | 1,860 | 1,867 | 135,900 | 1,867 |
| 2024-04-22 | 1,883 | 1,898 | 1,867 | 1,879 | 175,100 | 1,879 |
| 2024-04-19 | 1,887 | 1,898 | 1,853 | 1,864 | 246,600 | 1,864 |
| 2024-04-18 | 1,857 | 1,896 | 1,853 | 1,886 | 214,900 | 1,886 |
| 2024-04-17 | 1,880 | 1,888 | 1,837 | 1,854 | 248,500 | 1,854 |
| 2024-04-16 | 1,917 | 1,917 | 1,857 | 1,866 | 301,500 | 1,866 |
| 2024-04-15 | 1,847 | 1,925 | 1,842 | 1,925 | 599,700 | 1,925 |
| 2024-04-12 | 1,862 | 1,862 | 1,841 | 1,851 | 136,800 | 1,851 |
| 2024-04-11 | 1,834 | 1,867 | 1,827 | 1,859 | 176,800 | 1,859 |
| 2024-04-10 | 1,848 | 1,868 | 1,838 | 1,853 | 267,800 | 1,853 |
| 2024-04-09 | 1,838 | 1,848 | 1,834 | 1,845 | 269,000 | 1,845 |
| 2024-04-08 | 1,837 | 1,843 | 1,804 | 1,826 | 185,900 | 1,826 |
| 2024-04-05 | 1,801 | 1,842 | 1,801 | 1,835 | 272,000 | 1,835 |
| 2024-04-04 | 1,815 | 1,828 | 1,792 | 1,817 | 356,200 | 1,817 |
| 2024-04-03 | 1,780 | 1,818 | 1,778 | 1,799 | 281,200 | 1,799 |
| 2024-04-02 | 1,781 | 1,792 | 1,767 | 1,777 | 186,300 | 1,777 |
| 2024-04-01 | 1,834 | 1,834 | 1,780 | 1,787 | 270,800 | 1,787 |
| 2024-03-29 | 1,785 | 1,828 | 1,785 | 1,819 | 125,100 | 1,819 |
| 2024-03-28 | 1,812 | 1,824 | 1,782 | 1,790 | 223,200 | 1,790 |
| 2024-03-27 | 1,855 | 1,862 | 1,843 | 1,849 | 262,500 | 1,849 |
| 2024-03-26 | 1,840 | 1,854 | 1,840 | 1,846 | 164,300 | 1,846 |
| 2024-03-25 | 1,841 | 1,855 | 1,837 | 1,842 | 237,000 | 1,842 |
| 2024-03-22 | 1,855 | 1,859 | 1,832 | 1,847 | 213,200 | 1,847 |
| 2024-03-21 | 1,850 | 1,857 | 1,842 | 1,849 | 418,600 | 1,849 |
| 2024-03-19 | 1,810 | 1,844 | 1,810 | 1,840 | 224,200 | 1,840 |
| 2024-03-18 | 1,831 | 1,834 | 1,809 | 1,814 | 167,800 | 1,814 |
| 2024-03-15 | 1,792 | 1,834 | 1,779 | 1,810 | 692,000 | 1,810 |
| 2024-03-14 | 1,777 | 1,794 | 1,772 | 1,792 | 196,400 | 1,792 |
| 2024-03-13 | 1,776 | 1,781 | 1,744 | 1,762 | 196,300 | 1,762 |
| 2024-03-12 | 1,771 | 1,772 | 1,740 | 1,760 | 219,300 | 1,760 |
| 2024-03-11 | 1,780 | 1,786 | 1,743 | 1,756 | 181,200 | 1,756 |
| 2024-03-08 | 1,785 | 1,800 | 1,781 | 1,794 | 297,500 | 1,794 |
| 2024-03-07 | 1,790 | 1,809 | 1,775 | 1,790 | 291,100 | 1,790 |
| 2024-03-06 | 1,735 | 1,786 | 1,735 | 1,782 | 262,700 | 1,782 |
| 2024-03-05 | 1,760 | 1,760 | 1,732 | 1,754 | 152,000 | 1,754 |
| 2024-03-04 | 1,759 | 1,776 | 1,748 | 1,760 | 237,700 | 1,760 |
| 2024-03-01 | 1,721 | 1,761 | 1,721 | 1,757 | 178,900 | 1,757 |
| 2024-02-29 | 1,760 | 1,764 | 1,719 | 1,728 | 269,100 | 1,728 |
| 2024-02-28 | 1,758 | 1,783 | 1,753 | 1,768 | 199,200 | 1,768 |
| 2024-02-27 | 1,721 | 1,761 | 1,717 | 1,757 | 343,800 | 1,757 |
| 2024-02-26 | 1,722 | 1,723 | 1,707 | 1,711 | 191,400 | 1,711 |
| 2024-02-22 | 1,725 | 1,727 | 1,706 | 1,714 | 189,300 | 1,714 |
| 2024-02-21 | 1,728 | 1,734 | 1,705 | 1,709 | 261,400 | 1,709 |
| 2024-02-20 | 1,738 | 1,743 | 1,722 | 1,728 | 204,900 | 1,728 |
| 2024-02-19 | 1,708 | 1,738 | 1,708 | 1,737 | 213,700 | 1,737 |
| 2024-02-16 | 1,715 | 1,736 | 1,700 | 1,708 | 374,300 | 1,708 |
| 2024-02-15 | 1,720 | 1,724 | 1,697 | 1,703 | 194,300 | 1,703 |
| 2024-02-14 | 1,719 | 1,719 | 1,700 | 1,715 | 244,300 | 1,715 |
| 2024-02-13 | 1,705 | 1,724 | 1,695 | 1,723 | 275,900 | 1,723 |
| 2024-02-09 | 1,695 | 1,703 | 1,685 | 1,691 | 322,400 | 1,691 |
| 2024-02-08 | 1,711 | 1,713 | 1,686 | 1,707 | 342,900 | 1,707 |
| 2024-02-07 | 1,717 | 1,726 | 1,711 | 1,722 | 182,400 | 1,722 |
| 2024-02-06 | 1,730 | 1,730 | 1,704 | 1,718 | 347,100 | 1,718 |
| 2024-02-05 | 1,739 | 1,748 | 1,719 | 1,742 | 353,400 | 1,742 |
| 2024-02-02 | 1,798 | 1,798 | 1,734 | 1,739 | 388,400 | 1,739 |
| 2024-02-01 | 1,800 | 1,804 | 1,747 | 1,749 | 609,800 | 1,749 |
| 2024-01-31 | 1,801 | 1,868 | 1,775 | 1,824 | 690,300 | 1,824 |
| 2024-01-30 | 1,818 | 1,821 | 1,807 | 1,814 | 208,700 | 1,814 |
| 2024-01-29 | 1,816 | 1,832 | 1,815 | 1,821 | 149,700 | 1,821 |
| 2024-01-26 | 1,853 | 1,858 | 1,811 | 1,816 | 441,000 | 1,816 |
| 2024-01-25 | 1,807 | 1,848 | 1,803 | 1,846 | 599,600 | 1,846 |
| 2024-01-24 | 1,778 | 1,824 | 1,771 | 1,799 | 615,700 | 1,799 |
| 2024-01-23 | 1,764 | 1,777 | 1,759 | 1,767 | 192,900 | 1,767 |
| 2024-01-22 | 1,737 | 1,767 | 1,737 | 1,767 | 229,600 | 1,767 |
| 2024-01-19 | 1,749 | 1,758 | 1,734 | 1,735 | 185,500 | 1,735 |
| 2024-01-18 | 1,722 | 1,747 | 1,721 | 1,736 | 184,700 | 1,736 |
| 2024-01-17 | 1,735 | 1,756 | 1,725 | 1,725 | 203,700 | 1,725 |
| 2024-01-16 | 1,775 | 1,775 | 1,742 | 1,748 | 212,700 | 1,748 |
| 2024-01-15 | 1,755 | 1,782 | 1,750 | 1,772 | 164,700 | 1,772 |
| 2024-01-12 | 1,770 | 1,778 | 1,758 | 1,764 | 178,700 | 1,764 |
| 2024-01-11 | 1,769 | 1,787 | 1,764 | 1,764 | 259,400 | 1,764 |
| 2024-01-10 | 1,778 | 1,778 | 1,762 | 1,762 | 220,400 | 1,762 |
| 2024-01-09 | 1,770 | 1,780 | 1,752 | 1,774 | 250,000 | 1,774 |
| 2024-01-05 | 1,775 | 1,777 | 1,759 | 1,770 | 226,700 | 1,770 |
| 2024-01-04 | 1,750 | 1,773 | 1,729 | 1,764 | 241,100 | 1,764 |
分割・併合履歴 ： [2020-09-29]1株→0.1株