5967 TONE(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 | 1,048 | 1,073 | 1,027 | 1,027 | 22,300 | 513.50 |
| 2024-12-27 | 1,015 | 1,029 | 1,005 | 1,028 | 18,400 | 514 |
| 2024-12-26 | 957 | 1,036 | 950 | 1,007 | 42,400 | 503.50 |
| 2024-12-25 | 960 | 962 | 953 | 961 | 14,900 | 480.50 |
| 2024-12-24 | 976 | 976 | 957 | 958 | 11,800 | 479 |
| 2024-12-23 | 1,000 | 1,000 | 972 | 976 | 13,300 | 488 |
| 2024-12-20 | 1,007 | 1,009 | 1,001 | 1,001 | 5,800 | 500.50 |
| 2024-12-19 | 1,006 | 1,027 | 1,000 | 1,009 | 6,600 | 504.50 |
| 2024-12-18 | 1,055 | 1,055 | 1,004 | 1,027 | 15,000 | 513.50 |
| 2024-12-17 | 1,084 | 1,084 | 1,056 | 1,056 | 11,200 | 528 |
| 2024-12-16 | 1,093 | 1,093 | 1,083 | 1,086 | 2,400 | 543 |
| 2024-12-13 | 1,087 | 1,095 | 1,085 | 1,093 | 6,300 | 546.50 |
| 2024-12-12 | 1,093 | 1,103 | 1,087 | 1,094 | 11,700 | 547 |
| 2024-12-11 | 1,095 | 1,098 | 1,085 | 1,089 | 8,900 | 544.50 |
| 2024-12-10 | 1,131 | 1,131 | 1,096 | 1,096 | 35,200 | 548 |
| 2024-12-09 | 1,101 | 1,120 | 1,101 | 1,120 | 12,000 | 560 |
| 2024-12-06 | 1,100 | 1,106 | 1,095 | 1,101 | 9,100 | 550.50 |
| 2024-12-05 | 1,094 | 1,102 | 1,090 | 1,100 | 12,600 | 550 |
| 2024-12-04 | 1,111 | 1,111 | 1,085 | 1,093 | 36,900 | 546.50 |
| 2024-12-03 | 1,120 | 1,123 | 1,100 | 1,100 | 17,800 | 550 |
| 2024-12-02 | 1,190 | 1,190 | 1,110 | 1,116 | 27,600 | 558 |
| 2024-11-29 | 1,230 | 1,230 | 1,190 | 1,190 | 23,000 | 595 |
| 2024-11-28 | 1,216 | 1,223 | 1,184 | 1,216 | 116,500 | 608 |
| 2024-11-27 | 1,465 | 1,469 | 1,428 | 1,433 | 46,300 | 716.50 |
| 2024-11-26 | 1,453 | 1,489 | 1,427 | 1,465 | 31,300 | 732.50 |
| 2024-11-25 | 1,455 | 1,470 | 1,450 | 1,466 | 12,000 | 733 |
| 2024-11-22 | 1,440 | 1,457 | 1,425 | 1,455 | 10,800 | 727.50 |
| 2024-11-21 | 1,485 | 1,485 | 1,426 | 1,436 | 23,700 | 718 |
| 2024-11-20 | 1,549 | 1,549 | 1,471 | 1,471 | 15,900 | 735.50 |
| 2024-11-19 | 1,485 | 1,510 | 1,485 | 1,509 | 21,600 | 754.50 |
| 2024-11-18 | 1,450 | 1,477 | 1,440 | 1,477 | 17,200 | 738.50 |
| 2024-11-15 | 1,433 | 1,438 | 1,426 | 1,431 | 7,900 | 715.50 |
| 2024-11-14 | 1,431 | 1,447 | 1,431 | 1,438 | 6,000 | 719 |
| 2024-11-13 | 1,425 | 1,450 | 1,420 | 1,431 | 13,900 | 715.50 |
| 2024-11-12 | 1,428 | 1,450 | 1,414 | 1,424 | 17,800 | 712 |
| 2024-11-11 | 1,399 | 1,430 | 1,395 | 1,424 | 24,500 | 712 |
| 2024-11-08 | 1,385 | 1,396 | 1,381 | 1,388 | 7,600 | 694 |
| 2024-11-07 | 1,375 | 1,399 | 1,368 | 1,380 | 13,400 | 690 |
| 2024-11-06 | 1,361 | 1,380 | 1,361 | 1,379 | 8,800 | 689.50 |
| 2024-11-05 | 1,392 | 1,393 | 1,360 | 1,364 | 15,400 | 682 |
| 2024-11-01 | 1,398 | 1,398 | 1,363 | 1,376 | 16,500 | 688 |
| 2024-10-31 | 1,371 | 1,400 | 1,371 | 1,400 | 22,400 | 700 |
| 2024-10-30 | 1,330 | 1,366 | 1,329 | 1,365 | 17,000 | 682.50 |
| 2024-10-29 | 1,314 | 1,329 | 1,309 | 1,329 | 10,000 | 664.50 |
| 2024-10-28 | 1,296 | 1,314 | 1,286 | 1,314 | 9,100 | 657 |
| 2024-10-25 | 1,296 | 1,297 | 1,278 | 1,281 | 7,300 | 640.50 |
| 2024-10-24 | 1,302 | 1,302 | 1,290 | 1,297 | 3,700 | 648.50 |
| 2024-10-23 | 1,301 | 1,325 | 1,290 | 1,300 | 14,300 | 650 |
| 2024-10-22 | 1,301 | 1,305 | 1,291 | 1,305 | 11,200 | 652.50 |
| 2024-10-21 | 1,285 | 1,300 | 1,285 | 1,298 | 8,100 | 649 |
| 2024-10-18 | 1,283 | 1,290 | 1,277 | 1,281 | 5,900 | 640.50 |
| 2024-10-17 | 1,282 | 1,286 | 1,275 | 1,281 | 5,200 | 640.50 |
| 2024-10-16 | 1,285 | 1,295 | 1,273 | 1,279 | 11,900 | 639.50 |
| 2024-10-15 | 1,270 | 1,288 | 1,270 | 1,288 | 7,900 | 644 |
| 2024-10-11 | 1,272 | 1,272 | 1,260 | 1,265 | 1,800 | 632.50 |
| 2024-10-10 | 1,269 | 1,269 | 1,260 | 1,260 | 2,100 | 630 |
| 2024-10-09 | 1,274 | 1,274 | 1,260 | 1,269 | 4,900 | 634.50 |
| 2024-10-08 | 1,278 | 1,278 | 1,262 | 1,262 | 6,000 | 631 |
| 2024-10-07 | 1,274 | 1,277 | 1,270 | 1,277 | 6,300 | 638.50 |
| 2024-10-04 | 1,260 | 1,273 | 1,245 | 1,273 | 8,600 | 636.50 |
| 2024-10-03 | 1,285 | 1,285 | 1,258 | 1,260 | 7,500 | 630 |
| 2024-10-02 | 1,288 | 1,290 | 1,272 | 1,285 | 4,900 | 642.50 |
| 2024-10-01 | 1,298 | 1,298 | 1,278 | 1,280 | 6,800 | 640 |
| 2024-09-30 | 1,250 | 1,298 | 1,250 | 1,298 | 18,600 | 649 |
| 2024-09-27 | 1,228 | 1,272 | 1,227 | 1,266 | 10,000 | 633 |
| 2024-09-26 | 1,225 | 1,228 | 1,216 | 1,228 | 26,800 | 614 |
| 2024-09-25 | 1,230 | 1,230 | 1,216 | 1,225 | 7,200 | 612.50 |
| 2024-09-24 | 1,235 | 1,240 | 1,223 | 1,230 | 5,400 | 615 |
| 2024-09-20 | 1,247 | 1,247 | 1,230 | 1,235 | 6,400 | 617.50 |
| 2024-09-19 | 1,255 | 1,255 | 1,234 | 1,235 | 8,500 | 617.50 |
| 2024-09-18 | 1,262 | 1,262 | 1,238 | 1,251 | 7,100 | 625.50 |
| 2024-09-17 | 1,248 | 1,255 | 1,219 | 1,232 | 23,200 | 616 |
| 2024-09-13 | 1,168 | 1,199 | 1,163 | 1,199 | 7,800 | 599.50 |
| 2024-09-12 | 1,150 | 1,168 | 1,150 | 1,161 | 4,900 | 580.50 |
| 2024-09-11 | 1,166 | 1,166 | 1,142 | 1,143 | 11,800 | 571.50 |
| 2024-09-10 | 1,166 | 1,169 | 1,156 | 1,165 | 9,800 | 582.50 |
| 2024-09-09 | 1,189 | 1,189 | 1,175 | 1,175 | 8,600 | 587.50 |
| 2024-09-06 | 1,209 | 1,212 | 1,186 | 1,189 | 16,400 | 594.50 |
| 2024-09-05 | 1,232 | 1,232 | 1,204 | 1,213 | 16,600 | 606.50 |
| 2024-09-04 | 1,249 | 1,249 | 1,229 | 1,232 | 16,400 | 616 |
| 2024-09-03 | 1,278 | 1,278 | 1,255 | 1,255 | 18,200 | 627.50 |
| 2024-09-02 | 1,290 | 1,296 | 1,256 | 1,278 | 16,300 | 639 |
| 2024-08-30 | 1,320 | 1,320 | 1,269 | 1,283 | 58,900 | 641.50 |
| 2024-08-29 | 1,300 | 1,379 | 1,285 | 1,334 | 202,600 | 667 |
| 2024-08-28 | 1,179 | 1,179 | 1,115 | 1,166 | 7,300 | 583 |
| 2024-08-27 | 1,167 | 1,180 | 1,167 | 1,179 | 2,400 | 589.50 |
| 2024-08-26 | 1,168 | 1,169 | 1,161 | 1,165 | 2,600 | 582.50 |
| 2024-08-23 | 1,178 | 1,185 | 1,140 | 1,185 | 27,300 | 592.50 |
| 2024-08-22 | 1,140 | 1,155 | 1,127 | 1,155 | 6,900 | 577.50 |
| 2024-08-21 | 1,091 | 1,147 | 1,090 | 1,140 | 14,400 | 570 |
| 2024-08-20 | 1,089 | 1,095 | 1,085 | 1,093 | 1,500 | 546.50 |
| 2024-08-19 | 1,068 | 1,077 | 1,066 | 1,073 | 2,300 | 536.50 |
| 2024-08-16 | 1,069 | 1,069 | 1,061 | 1,066 | 900 | 533 |
| 2024-08-15 | 1,068 | 1,068 | 1,050 | 1,050 | 1,900 | 525 |
| 2024-08-14 | 1,070 | 1,072 | 1,059 | 1,059 | 1,300 | 529.50 |
| 2024-08-13 | 1,063 | 1,069 | 1,054 | 1,069 | 800 | 534.50 |
| 2024-08-09 | 1,054 | 1,056 | 1,054 | 1,054 | 1,400 | 527 |
| 2024-08-08 | 1,065 | 1,096 | 1,054 | 1,054 | 9,100 | 527 |
| 2024-08-07 | 984 | 1,025 | 984 | 1,015 | 2,100 | 507.50 |
| 2024-08-06 | 985 | 985 | 925 | 984 | 6,500 | 492 |
| 2024-08-05 | 1,060 | 1,062 | 1,000 | 1,000 | 3,400 | 500 |
| 2024-08-02 | 1,095 | 1,095 | 1,065 | 1,095 | 3,200 | 547.50 |
| 2024-08-01 | 1,095 | 1,095 | 1,084 | 1,094 | 1,500 | 547 |
| 2024-07-31 | 1,099 | 1,099 | 1,088 | 1,095 | 3,500 | 547.50 |
| 2024-07-30 | 1,097 | 1,097 | 1,086 | 1,097 | 1,100 | 548.50 |
| 2024-07-29 | 1,085 | 1,091 | 1,083 | 1,091 | 8,500 | 545.50 |
| 2024-07-26 | 1,089 | 1,089 | 1,085 | 1,085 | 1,400 | 542.50 |
| 2024-07-25 | 1,091 | 1,091 | 1,074 | 1,077 | 2,800 | 538.50 |
| 2024-07-24 | 1,085 | 1,085 | 1,081 | 1,085 | 700 | 542.50 |
| 2024-07-23 | 1,090 | 1,090 | 1,081 | 1,085 | 1,900 | 542.50 |
| 2024-07-22 | 1,098 | 1,098 | 1,082 | 1,089 | 2,300 | 544.50 |
| 2024-07-19 | 1,074 | 1,084 | 1,074 | 1,084 | 1,700 | 542 |
| 2024-07-18 | 1,072 | 1,075 | 1,062 | 1,075 | 500 | 537.50 |
| 2024-07-17 | 1,095 | 1,095 | 1,073 | 1,073 | 1,000 | 536.50 |
| 2024-07-16 | - | - | - | 1,099 | - | 549.50 |
| 2024-07-12 | 1,081 | 1,099 | 1,069 | 1,099 | 3,200 | 549.50 |
| 2024-07-11 | 1,095 | 1,095 | 1,081 | 1,081 | 2,500 | 540.50 |
| 2024-07-10 | 1,099 | 1,099 | 1,086 | 1,093 | 1,600 | 546.50 |
| 2024-07-09 | 1,099 | 1,099 | 1,085 | 1,085 | 900 | 542.50 |
| 2024-07-08 | 1,099 | 1,099 | 1,089 | 1,099 | 600 | 549.50 |
| 2024-07-05 | 1,098 | 1,098 | 1,085 | 1,085 | 600 | 542.50 |
| 2024-07-04 | 1,083 | 1,098 | 1,083 | 1,098 | 2,400 | 549 |
| 2024-07-03 | 1,091 | 1,092 | 1,091 | 1,092 | 200 | 546 |
| 2024-07-02 | 1,089 | 1,092 | 1,083 | 1,092 | 1,700 | 546 |
| 2024-07-01 | 1,100 | 1,100 | 1,091 | 1,091 | 600 | 545.50 |
| 2024-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 4,100 | 545 |
| 2024-06-27 | 1,095 | 1,099 | 1,094 | 1,097 | 1,900 | 548.50 |
| 2024-06-26 | 1,077 | 1,090 | 1,077 | 1,090 | 1,800 | 545 |
| 2024-06-25 | 1,099 | 1,100 | 1,077 | 1,077 | 3,700 | 538.50 |
| 2024-06-24 | 1,094 | 1,098 | 1,094 | 1,094 | 1,100 | 547 |
| 2024-06-21 | 1,073 | 1,100 | 1,073 | 1,100 | 1,800 | 550 |
| 2024-06-20 | 1,079 | 1,079 | 1,073 | 1,073 | 900 | 536.50 |
| 2024-06-19 | 1,081 | 1,081 | 1,079 | 1,079 | 1,100 | 539.50 |
| 2024-06-18 | 1,084 | 1,090 | 1,083 | 1,083 | 600 | 541.50 |
| 2024-06-17 | 1,088 | 1,088 | 1,084 | 1,084 | 700 | 542 |
| 2024-06-14 | 1,092 | 1,092 | 1,084 | 1,084 | 400 | 542 |
| 2024-06-13 | 1,103 | 1,103 | 1,092 | 1,092 | 2,700 | 546 |
| 2024-06-12 | 1,100 | 1,100 | 1,095 | 1,100 | 1,700 | 550 |
| 2024-06-11 | 1,095 | 1,099 | 1,095 | 1,099 | 400 | 549.50 |
| 2024-06-10 | 1,098 | 1,098 | 1,090 | 1,098 | 2,900 | 549 |
| 2024-06-07 | 1,090 | 1,092 | 1,082 | 1,092 | 800 | 546 |
| 2024-06-06 | 1,095 | 1,095 | 1,085 | 1,085 | 500 | 542.50 |
| 2024-06-05 | 1,087 | 1,087 | 1,081 | 1,087 | 1,500 | 543.50 |
| 2024-06-04 | 1,097 | 1,097 | 1,085 | 1,087 | 21,200 | 543.50 |
| 2024-06-03 | 1,106 | 1,106 | 1,083 | 1,083 | 1,600 | 541.50 |
| 2024-05-31 | 1,099 | 1,108 | 1,079 | 1,079 | 4,300 | 539.50 |
| 2024-05-30 | 1,079 | 1,102 | 1,079 | 1,102 | 1,600 | 551 |
| 2024-05-29 | 1,102 | 1,102 | 1,098 | 1,098 | 500 | 549 |
| 2024-05-28 | 1,105 | 1,106 | 1,097 | 1,097 | 1,200 | 548.50 |
| 2024-05-27 | 1,096 | 1,108 | 1,096 | 1,108 | 700 | 554 |
| 2024-05-24 | 1,112 | 1,112 | 1,089 | 1,089 | 2,600 | 544.50 |
| 2024-05-23 | 1,101 | 1,111 | 1,101 | 1,111 | 2,200 | 555.50 |
| 2024-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2024-05-21 | 1,110 | 1,110 | 1,100 | 1,100 | 900 | 550 |
| 2024-05-20 | 1,114 | 1,114 | 1,108 | 1,110 | 600 | 555 |
| 2024-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 555 |
| 2024-05-16 | 1,110 | 1,110 | 1,107 | 1,107 | 400 | 553.50 |
| 2024-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 800 | 555 |
| 2024-05-14 | 1,115 | 1,115 | 1,110 | 1,110 | 1,600 | 555 |
| 2024-05-13 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 552.50 |
| 2024-05-10 | 1,108 | 1,108 | 1,105 | 1,105 | 400 | 552.50 |
| 2024-05-09 | 1,111 | 1,114 | 1,108 | 1,114 | 600 | 557 |
| 2024-05-08 | 1,106 | 1,114 | 1,103 | 1,113 | 700 | 556.50 |
| 2024-05-07 | 1,098 | 1,110 | 1,098 | 1,110 | 20,400 | 555 |
| 2024-05-02 | 1,105 | 1,105 | 1,097 | 1,097 | 400 | 548.50 |
| 2024-05-01 | 1,122 | 1,122 | 1,098 | 1,106 | 4,300 | 553 |
| 2024-04-30 | 1,117 | 1,117 | 1,092 | 1,092 | 4,800 | 546 |
| 2024-04-26 | 1,100 | 1,100 | 1,096 | 1,096 | 1,000 | 548 |
| 2024-04-25 | 1,089 | 1,111 | 1,089 | 1,111 | 4,400 | 555.50 |
| 2024-04-24 | 1,080 | 1,086 | 1,080 | 1,086 | 2,600 | 543 |
| 2024-04-23 | 1,084 | 1,084 | 1,076 | 1,076 | 700 | 538 |
| 2024-04-22 | 1,090 | 1,090 | 1,078 | 1,088 | 700 | 544 |
| 2024-04-19 | 1,080 | 1,081 | 1,072 | 1,072 | 900 | 536 |
| 2024-04-18 | 1,080 | 1,080 | 1,078 | 1,080 | 1,600 | 540 |
| 2024-04-17 | 1,100 | 1,100 | 1,078 | 1,079 | 1,600 | 539.50 |
| 2024-04-16 | 1,099 | 1,100 | 1,078 | 1,100 | 2,000 | 550 |
| 2024-04-15 | 1,099 | 1,099 | 1,080 | 1,082 | 2,100 | 541 |
| 2024-04-12 | 1,115 | 1,130 | 1,081 | 1,099 | 3,600 | 549.50 |
| 2024-04-11 | 1,081 | 1,111 | 1,081 | 1,111 | 200 | 555.50 |
| 2024-04-10 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 542.50 |
| 2024-04-09 | 1,101 | 1,133 | 1,089 | 1,089 | 2,300 | 544.50 |
| 2024-04-08 | 1,114 | 1,114 | 1,087 | 1,087 | 2,900 | 543.50 |
| 2024-04-05 | 1,091 | 1,100 | 1,081 | 1,100 | 300 | 550 |
| 2024-04-04 | 1,113 | 1,113 | 1,090 | 1,091 | 400 | 545.50 |
| 2024-04-03 | 1,090 | 1,091 | 1,083 | 1,083 | 900 | 541.50 |
| 2024-04-02 | 1,117 | 1,117 | 1,081 | 1,084 | 1,800 | 542 |
| 2024-04-01 | 1,110 | 1,119 | 1,100 | 1,101 | 2,600 | 550.50 |
| 2024-03-29 | 1,141 | 1,144 | 1,115 | 1,126 | 5,200 | 563 |
| 2024-03-28 | 1,099 | 1,119 | 1,099 | 1,119 | 800 | 559.50 |
| 2024-03-27 | 1,110 | 1,115 | 1,100 | 1,110 | 1,300 | 555 |
| 2024-03-26 | 1,100 | 1,109 | 1,100 | 1,103 | 1,800 | 551.50 |
| 2024-03-25 | 1,110 | 1,110 | 1,087 | 1,087 | 2,000 | 543.50 |
| 2024-03-22 | 1,062 | 1,094 | 1,062 | 1,089 | 1,500 | 544.50 |
| 2024-03-21 | 1,101 | 1,124 | 1,062 | 1,062 | 3,100 | 531 |
| 2024-03-19 | 1,090 | 1,120 | 1,090 | 1,090 | 700 | 545 |
| 2024-03-18 | 1,138 | 1,138 | 1,091 | 1,098 | 2,700 | 549 |
| 2024-03-15 | 1,187 | 1,187 | 1,123 | 1,123 | 2,600 | 561.50 |
| 2024-03-14 | 1,199 | 1,199 | 1,120 | 1,187 | 8,100 | 593.50 |
| 2024-03-13 | 1,046 | 1,207 | 1,046 | 1,207 | 5,600 | 603.50 |
| 2024-03-12 | 1,046 | 1,061 | 1,035 | 1,061 | 2,900 | 530.50 |
| 2024-03-11 | 1,019 | 1,048 | 1,018 | 1,048 | 1,200 | 524 |
| 2024-03-08 | 1,040 | 1,040 | 1,022 | 1,029 | 600 | 514.50 |
| 2024-03-07 | 1,023 | 1,042 | 1,023 | 1,041 | 1,600 | 520.50 |
| 2024-03-06 | 1,036 | 1,037 | 1,012 | 1,037 | 2,000 | 518.50 |
| 2024-03-05 | 1,037 | 1,037 | 1,011 | 1,011 | 2,500 | 505.50 |
| 2024-03-04 | 1,028 | 1,030 | 1,020 | 1,026 | 2,000 | 513 |
| 2024-03-01 | 1,057 | 1,065 | 1,032 | 1,032 | 1,800 | 516 |
| 2024-02-29 | 1,107 | 1,107 | 1,054 | 1,054 | 4,700 | 527 |
| 2024-02-28 | 1,100 | 1,100 | 1,041 | 1,086 | 4,000 | 543 |
| 2024-02-27 | 1,091 | 1,097 | 1,072 | 1,094 | 1,500 | 547 |
| 2024-02-26 | 1,060 | 1,100 | 1,060 | 1,076 | 6,200 | 538 |
| 2024-02-22 | 1,086 | 1,086 | 1,056 | 1,057 | 1,600 | 528.50 |
| 2024-02-21 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 532.50 |
| 2024-02-20 | 1,053 | 1,082 | 1,053 | 1,067 | 600 | 533.50 |
| 2024-02-19 | 1,083 | 1,083 | 1,057 | 1,083 | 2,800 | 541.50 |
| 2024-02-16 | 1,026 | 1,042 | 1,025 | 1,025 | 800 | 512.50 |
| 2024-02-15 | 1,050 | 1,054 | 1,010 | 1,026 | 6,000 | 513 |
| 2024-02-14 | 1,047 | 1,076 | 1,041 | 1,076 | 28,200 | 538 |
| 2024-02-13 | 1,070 | 1,114 | 1,070 | 1,107 | 27,900 | 553.50 |
| 2024-02-09 | 1,070 | 1,107 | 1,070 | 1,099 | 6,700 | 549.50 |
| 2024-02-08 | 1,143 | 1,143 | 1,129 | 1,130 | 500 | 565 |
| 2024-02-07 | 1,176 | 1,176 | 1,116 | 1,143 | 5,100 | 571.50 |
| 2024-02-06 | 1,178 | 1,185 | 1,171 | 1,176 | 2,800 | 588 |
| 2024-02-05 | 1,156 | 1,177 | 1,156 | 1,177 | 900 | 588.50 |
| 2024-02-02 | 1,153 | 1,169 | 1,100 | 1,162 | 6,100 | 581 |
| 2024-02-01 | 1,143 | 1,158 | 1,135 | 1,153 | 2,000 | 576.50 |
| 2024-01-31 | 1,142 | 1,143 | 1,100 | 1,143 | 7,500 | 571.50 |
| 2024-01-30 | 1,079 | 1,225 | 1,079 | 1,120 | 21,400 | 560 |
| 2024-01-29 | 1,087 | 1,088 | 1,067 | 1,079 | 3,500 | 539.50 |
| 2024-01-26 | 1,080 | 1,087 | 1,064 | 1,082 | 2,700 | 541 |
| 2024-01-25 | 1,076 | 1,087 | 1,040 | 1,078 | 6,700 | 539 |
| 2024-01-24 | 1,055 | 1,063 | 1,055 | 1,063 | 1,300 | 531.50 |
| 2024-01-23 | 1,056 | 1,056 | 1,050 | 1,055 | 800 | 527.50 |
| 2024-01-22 | 1,044 | 1,056 | 1,040 | 1,056 | 2,100 | 528 |
| 2024-01-19 | 1,048 | 1,056 | 1,035 | 1,041 | 1,300 | 520.50 |
| 2024-01-18 | 1,034 | 1,064 | 1,005 | 1,033 | 4,400 | 516.50 |
| 2024-01-17 | 1,010 | 1,040 | 1,010 | 1,034 | 5,100 | 517 |
| 2024-01-16 | 1,030 | 1,037 | 1,028 | 1,031 | 900 | 515.50 |
| 2024-01-15 | 1,013 | 1,040 | 1,013 | 1,020 | 4,200 | 510 |
| 2024-01-12 | 1,027 | 1,049 | 1,021 | 1,029 | 6,200 | 514.50 |
| 2024-01-11 | 1,021 | 1,021 | 1,007 | 1,013 | 5,400 | 506.50 |
| 2024-01-10 | 1,026 | 1,030 | 1,017 | 1,029 | 1,700 | 514.50 |
| 2024-01-09 | 1,026 | 1,026 | 1,026 | 1,026 | 600 | 513 |
| 2024-01-05 | 1,021 | 1,021 | 999 | 1,015 | 2,400 | 507.50 |
| 2024-01-04 | 1,017 | 1,020 | 996 | 1,012 | 5,000 | 506 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株