5885 (株)ジーデップ・アドバンス 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 | 1,987 | 2,103 | 1,956 | 2,103 | 58,700 | 2,103 |
| 2024-12-27 | 1,988 | 2,029 | 1,966 | 1,989 | 39,700 | 1,989 |
| 2024-12-26 | 1,943 | 2,018 | 1,936 | 1,948 | 67,000 | 1,948 |
| 2024-12-25 | 1,972 | 1,988 | 1,923 | 1,934 | 55,200 | 1,934 |
| 2024-12-24 | 1,983 | 1,983 | 1,932 | 1,932 | 45,800 | 1,932 |
| 2024-12-23 | 1,962 | 2,030 | 1,952 | 1,972 | 42,500 | 1,972 |
| 2024-12-20 | 2,010 | 2,030 | 1,951 | 1,952 | 56,800 | 1,952 |
| 2024-12-19 | 2,029 | 2,045 | 2,002 | 2,010 | 38,700 | 2,010 |
| 2024-12-18 | 2,067 | 2,097 | 2,038 | 2,056 | 26,200 | 2,056 |
| 2024-12-17 | 2,112 | 2,130 | 2,060 | 2,077 | 37,900 | 2,077 |
| 2024-12-16 | 2,112 | 2,137 | 2,112 | 2,112 | 22,600 | 2,112 |
| 2024-12-13 | 2,180 | 2,180 | 2,150 | 2,150 | 25,700 | 2,150 |
| 2024-12-12 | 2,253 | 2,255 | 2,185 | 2,185 | 34,700 | 2,185 |
| 2024-12-11 | 2,225 | 2,232 | 2,196 | 2,206 | 24,800 | 2,206 |
| 2024-12-10 | 2,265 | 2,265 | 2,206 | 2,220 | 21,000 | 2,220 |
| 2024-12-09 | 2,215 | 2,267 | 2,215 | 2,256 | 23,100 | 2,256 |
| 2024-12-06 | 2,211 | 2,223 | 2,193 | 2,215 | 28,100 | 2,215 |
| 2024-12-05 | 2,266 | 2,300 | 2,211 | 2,211 | 39,100 | 2,211 |
| 2024-12-04 | 2,253 | 2,288 | 2,245 | 2,258 | 40,800 | 2,258 |
| 2024-12-03 | 2,301 | 2,340 | 2,265 | 2,287 | 64,300 | 2,287 |
| 2024-12-02 | 2,407 | 2,443 | 2,300 | 2,329 | 61,000 | 2,329 |
| 2024-11-29 | 2,420 | 2,420 | 2,385 | 2,402 | 22,800 | 2,402 |
| 2024-11-28 | 2,545 | 2,550 | 2,362 | 2,420 | 68,200 | 2,420 |
| 2024-11-27 | 10,250 | 10,330 | 10,070 | 10,130 | 7,200 | 2,532.50 |
| 2024-11-26 | 10,470 | 10,470 | 10,180 | 10,250 | 6,100 | 2,562.50 |
| 2024-11-25 | 10,670 | 10,670 | 10,400 | 10,400 | 7,900 | 2,600 |
| 2024-11-22 | 10,680 | 10,770 | 10,420 | 10,520 | 11,400 | 2,630 |
| 2024-11-21 | 10,720 | 11,080 | 10,480 | 10,520 | 19,900 | 2,630 |
| 2024-11-20 | 10,380 | 10,540 | 10,310 | 10,450 | 10,600 | 2,612.50 |
| 2024-11-19 | 9,950 | 10,380 | 9,950 | 10,320 | 9,000 | 2,580 |
| 2024-11-18 | 10,130 | 10,170 | 9,860 | 9,940 | 8,800 | 2,485 |
| 2024-11-15 | 10,100 | 10,250 | 9,930 | 10,240 | 9,700 | 2,560 |
| 2024-11-14 | 10,110 | 10,260 | 9,960 | 10,000 | 15,500 | 2,500 |
| 2024-11-13 | 10,770 | 10,780 | 10,260 | 10,320 | 10,600 | 2,580 |
| 2024-11-12 | 10,660 | 11,000 | 10,500 | 10,600 | 27,800 | 2,650 |
| 2024-11-11 | 10,400 | 10,750 | 10,340 | 10,500 | 10,600 | 2,625 |
| 2024-11-08 | 10,290 | 10,590 | 10,140 | 10,400 | 10,000 | 2,600 |
| 2024-11-07 | 10,090 | 10,310 | 10,000 | 10,240 | 14,900 | 2,560 |
| 2024-11-06 | 10,120 | 10,180 | 9,880 | 9,960 | 20,600 | 2,490 |
| 2024-11-05 | 10,170 | 10,170 | 9,960 | 10,090 | 7,800 | 2,522.50 |
| 2024-11-01 | 10,230 | 10,460 | 10,050 | 10,170 | 11,600 | 2,542.50 |
| 2024-10-31 | 10,480 | 10,600 | 10,320 | 10,530 | 7,400 | 2,632.50 |
| 2024-10-30 | 10,700 | 10,700 | 10,460 | 10,500 | 11,600 | 2,625 |
| 2024-10-29 | 10,330 | 10,700 | 10,180 | 10,700 | 15,900 | 2,675 |
| 2024-10-28 | 9,670 | 10,420 | 9,670 | 10,330 | 19,400 | 2,582.50 |
| 2024-10-25 | 10,170 | 10,220 | 9,680 | 9,750 | 20,900 | 2,437.50 |
| 2024-10-24 | 10,230 | 10,470 | 10,100 | 10,260 | 11,900 | 2,565 |
| 2024-10-23 | 10,230 | 10,420 | 10,000 | 10,100 | 13,500 | 2,525 |
| 2024-10-22 | 10,590 | 10,590 | 10,200 | 10,280 | 11,600 | 2,570 |
| 2024-10-21 | 10,010 | 10,790 | 10,010 | 10,450 | 27,000 | 2,612.50 |
| 2024-10-18 | 10,170 | 10,370 | 9,910 | 10,050 | 34,100 | 2,512.50 |
| 2024-10-17 | 11,230 | 11,230 | 10,110 | 10,150 | 66,800 | 2,537.50 |
| 2024-10-16 | 10,130 | 11,270 | 10,060 | 11,070 | 147,000 | 2,767.50 |
| 2024-10-15 | 10,620 | 10,620 | 10,620 | 10,620 | 15,400 | 2,655 |
| 2024-10-11 | 8,790 | 9,140 | 8,610 | 9,120 | 26,900 | 2,280 |
| 2024-10-10 | 8,830 | 8,830 | 8,660 | 8,770 | 10,600 | 2,192.50 |
| 2024-10-09 | 8,810 | 8,900 | 8,710 | 8,790 | 9,200 | 2,197.50 |
| 2024-10-08 | 8,790 | 8,860 | 8,700 | 8,780 | 8,800 | 2,195 |
| 2024-10-07 | 8,960 | 9,020 | 8,780 | 8,850 | 8,900 | 2,212.50 |
| 2024-10-04 | 8,870 | 9,100 | 8,800 | 8,890 | 11,500 | 2,222.50 |
| 2024-10-03 | 8,810 | 8,890 | 8,730 | 8,870 | 8,200 | 2,217.50 |
| 2024-10-02 | 8,840 | 8,910 | 8,660 | 8,660 | 9,700 | 2,165 |
| 2024-10-01 | 8,980 | 9,020 | 8,850 | 8,960 | 8,000 | 2,240 |
| 2024-09-30 | 8,840 | 9,060 | 8,810 | 8,880 | 9,800 | 2,220 |
| 2024-09-27 | 8,810 | 9,170 | 8,810 | 8,990 | 13,900 | 2,247.50 |
| 2024-09-26 | 8,890 | 8,950 | 8,800 | 8,830 | 6,200 | 2,207.50 |
| 2024-09-25 | 8,830 | 8,900 | 8,760 | 8,900 | 6,500 | 2,225 |
| 2024-09-24 | 9,100 | 9,100 | 8,780 | 8,870 | 11,000 | 2,217.50 |
| 2024-09-20 | 9,080 | 9,170 | 8,890 | 8,990 | 13,700 | 2,247.50 |
| 2024-09-19 | 8,820 | 9,000 | 8,800 | 8,880 | 9,900 | 2,220 |
| 2024-09-18 | 8,740 | 8,900 | 8,630 | 8,670 | 6,300 | 2,167.50 |
| 2024-09-17 | 8,900 | 8,900 | 8,500 | 8,650 | 7,000 | 2,162.50 |
| 2024-09-13 | 8,910 | 8,980 | 8,840 | 8,840 | 3,000 | 2,210 |
| 2024-09-12 | 8,790 | 8,990 | 8,700 | 8,910 | 13,600 | 2,227.50 |
| 2024-09-11 | 8,730 | 8,990 | 8,380 | 8,490 | 14,300 | 2,122.50 |
| 2024-09-10 | 8,720 | 9,090 | 8,660 | 8,870 | 13,300 | 2,217.50 |
| 2024-09-09 | 8,760 | 8,780 | 8,510 | 8,570 | 19,200 | 2,142.50 |
| 2024-09-06 | 8,950 | 9,330 | 8,950 | 9,060 | 19,500 | 2,265 |
| 2024-09-05 | 8,560 | 9,340 | 8,560 | 8,920 | 23,100 | 2,230 |
| 2024-09-04 | 8,850 | 8,970 | 8,710 | 8,710 | 17,100 | 2,177.50 |
| 2024-09-03 | 9,020 | 9,250 | 8,970 | 9,140 | 20,600 | 2,285 |
| 2024-09-02 | 8,850 | 9,120 | 8,740 | 8,870 | 19,500 | 2,217.50 |
| 2024-08-30 | 8,610 | 8,880 | 8,610 | 8,700 | 17,000 | 2,175 |
| 2024-08-29 | 8,820 | 8,920 | 8,670 | 8,720 | 27,600 | 2,180 |
| 2024-08-28 | 9,010 | 9,100 | 8,800 | 9,100 | 19,800 | 2,275 |
| 2024-08-27 | 9,100 | 9,120 | 8,970 | 9,100 | 10,800 | 2,275 |
| 2024-08-26 | 9,100 | 9,300 | 9,030 | 9,220 | 13,000 | 2,305 |
| 2024-08-23 | 9,000 | 9,050 | 8,850 | 8,950 | 5,900 | 2,237.50 |
| 2024-08-22 | 9,210 | 9,210 | 8,940 | 9,020 | 7,500 | 2,255 |
| 2024-08-21 | 9,020 | 9,280 | 9,010 | 9,190 | 7,100 | 2,297.50 |
| 2024-08-20 | 8,920 | 9,220 | 8,890 | 9,110 | 18,600 | 2,277.50 |
| 2024-08-19 | 8,980 | 9,030 | 8,650 | 8,650 | 12,000 | 2,162.50 |
| 2024-08-16 | 9,090 | 9,100 | 8,890 | 8,980 | 14,000 | 2,245 |
| 2024-08-15 | 8,650 | 8,940 | 8,640 | 8,850 | 10,400 | 2,212.50 |
| 2024-08-14 | 8,760 | 8,760 | 8,500 | 8,640 | 14,200 | 2,160 |
| 2024-08-13 | 8,290 | 8,640 | 8,290 | 8,580 | 12,500 | 2,145 |
| 2024-08-09 | 8,590 | 8,720 | 8,000 | 8,140 | 14,800 | 2,035 |
| 2024-08-08 | 8,310 | 8,640 | 8,250 | 8,310 | 11,600 | 2,077.50 |
| 2024-08-07 | 8,120 | 8,750 | 8,120 | 8,460 | 22,900 | 2,115 |
| 2024-08-06 | 7,700 | 8,330 | 7,550 | 8,270 | 42,500 | 2,067.50 |
| 2024-08-05 | 7,900 | 8,220 | 7,150 | 7,150 | 48,800 | 1,787.50 |
| 2024-08-02 | 8,890 | 8,980 | 8,650 | 8,650 | 33,600 | 2,162.50 |
| 2024-08-01 | 9,900 | 9,980 | 9,290 | 9,340 | 21,200 | 2,335 |
| 2024-07-31 | 9,790 | 9,850 | 9,460 | 9,770 | 27,600 | 2,442.50 |
| 2024-07-30 | 10,000 | 10,030 | 9,570 | 9,840 | 25,300 | 2,460 |
| 2024-07-29 | 10,200 | 10,230 | 9,810 | 9,810 | 33,700 | 2,452.50 |
| 2024-07-26 | 10,180 | 10,440 | 10,010 | 10,010 | 19,200 | 2,502.50 |
| 2024-07-25 | 10,340 | 10,500 | 10,020 | 10,270 | 37,700 | 2,567.50 |
| 2024-07-24 | 10,930 | 11,440 | 10,630 | 10,730 | 41,000 | 2,682.50 |
| 2024-07-23 | 10,340 | 10,830 | 10,310 | 10,830 | 32,200 | 2,707.50 |
| 2024-07-22 | 10,800 | 10,800 | 10,100 | 10,100 | 33,900 | 2,525 |
| 2024-07-19 | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 | 2,725 |
| 2024-07-18 | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 | 2,657.50 |
| 2024-07-17 | 10,330 | 11,000 | 10,210 | 11,000 | 58,600 | 2,750 |
| 2024-07-16 | 10,630 | 10,830 | 10,170 | 10,310 | 65,400 | 2,577.50 |
| 2024-07-12 | 10,520 | 10,730 | 10,430 | 10,570 | 31,800 | 2,642.50 |
| 2024-07-11 | 10,570 | 10,900 | 10,410 | 10,820 | 35,800 | 2,705 |
| 2024-07-10 | 10,210 | 10,380 | 10,120 | 10,270 | 13,700 | 2,567.50 |
| 2024-07-09 | 10,650 | 10,650 | 10,120 | 10,210 | 24,200 | 2,552.50 |
| 2024-07-08 | 10,270 | 10,680 | 10,270 | 10,430 | 13,100 | 2,607.50 |
| 2024-07-05 | 10,520 | 10,700 | 10,270 | 10,280 | 21,200 | 2,570 |
| 2024-07-04 | 10,860 | 11,050 | 10,490 | 10,520 | 30,000 | 2,630 |
| 2024-07-03 | 10,940 | 11,270 | 10,600 | 10,680 | 50,400 | 2,670 |
| 2024-07-02 | 11,400 | 11,900 | 10,760 | 10,940 | 137,600 | 2,735 |
| 2024-07-01 | 10,500 | 11,220 | 10,500 | 11,060 | 191,100 | 2,765 |
| 2024-06-28 | 9,700 | 9,850 | 9,570 | 9,720 | 11,700 | 2,430 |
| 2024-06-27 | 9,460 | 9,800 | 9,460 | 9,570 | 9,600 | 2,392.50 |
| 2024-06-26 | 9,320 | 9,540 | 9,250 | 9,540 | 11,400 | 2,385 |
| 2024-06-25 | 9,250 | 9,300 | 9,130 | 9,270 | 6,900 | 2,317.50 |
| 2024-06-24 | 9,260 | 9,410 | 9,130 | 9,230 | 11,600 | 2,307.50 |
| 2024-06-21 | 9,370 | 9,460 | 9,200 | 9,210 | 9,000 | 2,302.50 |
| 2024-06-20 | 9,400 | 9,420 | 9,240 | 9,370 | 8,100 | 2,342.50 |
| 2024-06-19 | 9,600 | 9,600 | 9,360 | 9,360 | 8,300 | 2,340 |
| 2024-06-18 | 9,690 | 9,730 | 9,420 | 9,520 | 7,400 | 2,380 |
| 2024-06-17 | 9,790 | 9,800 | 9,470 | 9,540 | 8,800 | 2,385 |
| 2024-06-14 | 9,600 | 9,850 | 9,580 | 9,730 | 17,200 | 2,432.50 |
| 2024-06-13 | 9,440 | 9,630 | 9,400 | 9,450 | 9,600 | 2,362.50 |
| 2024-06-12 | 9,450 | 9,590 | 9,320 | 9,320 | 7,900 | 2,330 |
| 2024-06-11 | 9,380 | 9,590 | 9,300 | 9,560 | 15,900 | 2,390 |
| 2024-06-10 | 9,100 | 9,310 | 9,100 | 9,190 | 10,100 | 2,297.50 |
| 2024-06-07 | 9,500 | 9,610 | 9,200 | 9,240 | 27,300 | 2,310 |
| 2024-06-06 | 9,980 | 10,030 | 9,500 | 9,540 | 40,000 | 2,385 |
| 2024-06-05 | 10,130 | 10,130 | 9,800 | 9,830 | 32,900 | 2,457.50 |
| 2024-06-04 | 10,200 | 10,330 | 10,110 | 10,130 | 15,200 | 2,532.50 |
| 2024-06-03 | 10,740 | 10,740 | 10,200 | 10,200 | 23,300 | 2,550 |
| 2024-05-31 | 10,310 | 10,650 | 10,210 | 10,490 | 26,200 | 2,622.50 |
| 2024-05-30 | 10,590 | 10,800 | 10,210 | 10,300 | 40,800 | 2,575 |
| 2024-05-29 | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 | 2,765 |
| 2024-05-28 | 9,970 | 10,600 | 9,910 | 10,490 | 38,300 | 2,622.50 |
| 2024-05-27 | 10,030 | 10,150 | 9,930 | 9,970 | 16,100 | 2,492.50 |
| 2024-05-24 | 10,280 | 10,500 | 9,900 | 9,920 | 43,100 | 2,480 |
| 2024-05-23 | 12,100 | 12,100 | 10,760 | 10,790 | 92,900 | 2,697.50 |
| 2024-05-22 | 10,700 | 11,090 | 10,450 | 10,990 | 55,200 | 2,747.50 |
| 2024-05-21 | 10,730 | 10,900 | 10,230 | 10,540 | 46,600 | 2,635 |
| 2024-05-20 | 9,900 | 10,490 | 9,840 | 10,490 | 32,700 | 2,622.50 |
| 2024-05-17 | 9,890 | 9,910 | 9,760 | 9,840 | 9,400 | 2,460 |
| 2024-05-16 | 10,280 | 10,360 | 9,870 | 9,950 | 15,400 | 2,487.50 |
| 2024-05-15 | 10,000 | 10,000 | 9,780 | 9,880 | 9,200 | 2,470 |
| 2024-05-14 | 9,770 | 10,070 | 9,770 | 10,000 | 17,200 | 2,500 |
| 2024-05-13 | 9,780 | 9,870 | 9,510 | 9,710 | 13,900 | 2,427.50 |
| 2024-05-10 | 10,000 | 10,000 | 9,690 | 9,780 | 14,500 | 2,445 |
| 2024-05-09 | 10,220 | 10,220 | 9,900 | 9,920 | 13,100 | 2,480 |
| 2024-05-08 | 10,100 | 10,450 | 9,980 | 10,150 | 16,400 | 2,537.50 |
| 2024-05-07 | 10,060 | 10,220 | 9,950 | 10,090 | 20,300 | 2,522.50 |
| 2024-05-02 | 9,900 | 10,070 | 9,750 | 9,760 | 19,300 | 2,440 |
| 2024-05-01 | 9,920 | 10,100 | 9,810 | 9,890 | 13,800 | 2,472.50 |
| 2024-04-30 | 9,760 | 10,700 | 9,740 | 10,010 | 40,400 | 2,502.50 |
| 2024-04-26 | 9,610 | 9,900 | 9,510 | 9,620 | 28,700 | 2,405 |
| 2024-04-25 | 10,010 | 10,020 | 9,450 | 9,470 | 38,400 | 2,367.50 |
| 2024-04-24 | 10,160 | 10,520 | 10,050 | 10,080 | 39,500 | 2,520 |
| 2024-04-23 | 10,280 | 10,500 | 9,970 | 10,010 | 27,600 | 2,502.50 |
| 2024-04-22 | 10,380 | 10,490 | 9,950 | 10,060 | 38,500 | 2,515 |
| 2024-04-19 | 11,380 | 11,700 | 10,230 | 10,410 | 74,900 | 2,602.50 |
| 2024-04-18 | 11,000 | 11,660 | 11,000 | 11,460 | 41,500 | 2,865 |
| 2024-04-17 | 11,840 | 11,840 | 11,010 | 11,010 | 48,900 | 2,752.50 |
| 2024-04-16 | 10,780 | 11,980 | 10,710 | 11,010 | 77,400 | 2,752.50 |
| 2024-04-15 | 10,500 | 11,460 | 10,380 | 10,760 | 67,200 | 2,690 |
| 2024-04-12 | 10,600 | 11,450 | 10,350 | 11,300 | 97,200 | 2,825 |
| 2024-04-11 | 10,610 | 10,800 | 10,240 | 10,380 | 41,400 | 2,595 |
| 2024-04-10 | 11,020 | 11,610 | 10,760 | 10,910 | 55,800 | 2,727.50 |
| 2024-04-09 | 10,480 | 11,000 | 10,440 | 10,940 | 32,100 | 2,735 |
| 2024-04-08 | 10,710 | 11,000 | 10,480 | 10,480 | 27,600 | 2,620 |
| 2024-04-05 | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 | 2,697.50 |
| 2024-04-04 | 11,670 | 11,670 | 10,830 | 11,030 | 52,500 | 2,757.50 |
| 2024-04-03 | 11,260 | 11,800 | 11,130 | 11,450 | 35,300 | 2,862.50 |
| 2024-04-02 | 12,020 | 12,080 | 11,380 | 11,510 | 43,500 | 2,877.50 |
| 2024-04-01 | 12,870 | 12,990 | 12,000 | 12,010 | 55,900 | 3,002.50 |
| 2024-03-29 | 12,940 | 13,150 | 12,800 | 12,860 | 26,000 | 3,215 |
| 2024-03-28 | 12,910 | 13,370 | 12,900 | 12,940 | 32,500 | 3,235 |
| 2024-03-27 | 13,500 | 13,780 | 13,140 | 13,140 | 50,200 | 3,285 |
| 2024-03-26 | 13,800 | 14,200 | 13,240 | 13,520 | 140,000 | 3,380 |
| 2024-03-25 | 13,350 | 13,780 | 12,670 | 12,700 | 76,900 | 3,175 |
| 2024-03-22 | 13,830 | 14,720 | 13,110 | 13,200 | 247,700 | 3,300 |
| 2024-03-21 | 13,500 | 13,570 | 12,640 | 13,530 | 99,800 | 3,382.50 |
| 2024-03-19 | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | 3,300 |
| 2024-03-18 | 11,440 | 12,640 | 11,300 | 12,580 | 66,100 | 3,145 |
| 2024-03-15 | 11,380 | 11,670 | 11,060 | 11,260 | 49,500 | 2,815 |
| 2024-03-14 | 12,370 | 12,390 | 11,540 | 11,680 | 80,200 | 2,920 |
| 2024-03-13 | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | 3,242.50 |
| 2024-03-12 | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 | 3,162.50 |
| 2024-03-11 | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | 3,037.50 |
| 2024-03-08 | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 | 3,300 |
| 2024-03-07 | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | 3,530 |
| 2024-03-06 | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 | 3,862.50 |
| 2024-03-05 | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 | 4,145 |
| 2024-03-04 | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | 3,395 |
| 2024-03-01 | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | 3,050 |
| 2024-02-29 | 12,200 | 13,390 | 11,870 | 13,080 | 296,300 | 3,270 |
| 2024-02-28 | 13,000 | 13,990 | 12,560 | 12,780 | 558,600 | 3,195 |
| 2024-02-27 | 12,100 | 13,370 | 11,450 | 13,370 | 517,000 | 3,342.50 |
| 2024-02-26 | 9,350 | 10,620 | 9,330 | 10,370 | 273,700 | 2,592.50 |
| 2024-02-22 | 10,000 | 10,040 | 9,090 | 9,120 | 201,600 | 2,280 |
| 2024-02-21 | 9,140 | 9,450 | 9,040 | 9,290 | 92,700 | 2,322.50 |
| 2024-02-20 | 8,720 | 10,040 | 8,610 | 9,440 | 313,600 | 2,360 |
| 2024-02-19 | 8,490 | 8,620 | 8,270 | 8,600 | 39,300 | 2,150 |
| 2024-02-16 | 8,150 | 8,470 | 8,010 | 8,470 | 57,300 | 2,117.50 |
| 2024-02-15 | 7,900 | 8,180 | 7,900 | 8,040 | 25,900 | 2,010 |
| 2024-02-14 | 7,810 | 7,900 | 7,740 | 7,850 | 21,000 | 1,962.50 |
| 2024-02-13 | 7,860 | 8,140 | 7,710 | 8,030 | 55,100 | 2,007.50 |
| 2024-02-09 | 7,940 | 8,040 | 7,810 | 7,810 | 20,800 | 1,952.50 |
| 2024-02-08 | 8,000 | 8,130 | 7,900 | 7,900 | 20,100 | 1,975 |
| 2024-02-07 | 8,050 | 8,070 | 7,930 | 7,980 | 16,400 | 1,995 |
| 2024-02-06 | 8,280 | 8,350 | 8,050 | 8,070 | 15,500 | 2,017.50 |
| 2024-02-05 | 8,110 | 8,290 | 8,110 | 8,190 | 10,700 | 2,047.50 |
| 2024-02-02 | 8,140 | 8,340 | 8,030 | 8,030 | 23,700 | 2,007.50 |
| 2024-02-01 | 8,150 | 8,300 | 7,990 | 7,990 | 26,800 | 1,997.50 |
| 2024-01-31 | 8,220 | 8,300 | 8,150 | 8,210 | 13,800 | 2,052.50 |
| 2024-01-30 | 8,370 | 8,450 | 8,170 | 8,320 | 19,800 | 2,080 |
| 2024-01-29 | 8,390 | 8,470 | 8,230 | 8,250 | 20,200 | 2,062.50 |
| 2024-01-26 | 8,680 | 8,820 | 8,400 | 8,420 | 48,300 | 2,105 |
| 2024-01-25 | 8,860 | 9,030 | 8,450 | 8,820 | 72,900 | 2,205 |
| 2024-01-24 | 8,630 | 9,040 | 8,630 | 8,850 | 37,200 | 2,212.50 |
| 2024-01-23 | 8,550 | 9,030 | 8,520 | 8,630 | 72,600 | 2,157.50 |
| 2024-01-22 | 7,860 | 8,690 | 7,860 | 8,550 | 63,100 | 2,137.50 |
| 2024-01-19 | 7,920 | 8,020 | 7,820 | 7,840 | 31,800 | 1,960 |
| 2024-01-18 | 8,120 | 8,140 | 7,870 | 7,870 | 29,200 | 1,967.50 |
| 2024-01-17 | 8,100 | 8,350 | 7,990 | 8,120 | 36,700 | 2,030 |
| 2024-01-16 | 8,490 | 9,040 | 8,090 | 8,110 | 77,700 | 2,027.50 |
| 2024-01-15 | 8,350 | 8,680 | 8,150 | 8,490 | 49,300 | 2,122.50 |
| 2024-01-12 | 8,550 | 8,750 | 8,350 | 8,650 | 36,200 | 2,162.50 |
| 2024-01-11 | 8,490 | 8,610 | 8,300 | 8,550 | 31,500 | 2,137.50 |
| 2024-01-10 | 8,390 | 8,650 | 8,350 | 8,390 | 33,900 | 2,097.50 |
| 2024-01-09 | 8,310 | 8,580 | 8,180 | 8,380 | 47,700 | 2,095 |
| 2024-01-05 | 8,030 | 8,230 | 7,900 | 7,930 | 22,000 | 1,982.50 |
| 2024-01-04 | 7,880 | 8,290 | 7,810 | 8,130 | 21,000 | 2,032.50 |
分割・併合履歴 ： [2024-11-28]1株→4株