6028 テクノプロ・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 | 3,000 | 3,014 | 2,962 | 2,963 | 316,500 | 2,963 |
| 2024-12-27 | 2,917 | 2,990.5 | 2,915.5 | 2,981.5 | 432,000 | 2,981.50 |
| 2024-12-26 | 2,944 | 2,966 | 2,925 | 2,942.5 | 270,200 | 2,942.50 |
| 2024-12-25 | 2,957.5 | 2,957.5 | 2,903 | 2,944 | 318,700 | 2,944 |
| 2024-12-24 | 2,950 | 2,966 | 2,913 | 2,956 | 395,400 | 2,956 |
| 2024-12-23 | 2,849.5 | 2,949 | 2,849.5 | 2,947 | 319,100 | 2,947 |
| 2024-12-20 | 2,900 | 2,914 | 2,837.5 | 2,849.5 | 692,700 | 2,849.50 |
| 2024-12-19 | 2,889.5 | 2,941 | 2,883 | 2,917 | 276,800 | 2,917 |
| 2024-12-18 | 2,896.5 | 2,940 | 2,870.5 | 2,914.5 | 417,900 | 2,914.50 |
| 2024-12-17 | 2,893 | 2,931 | 2,882 | 2,904 | 355,000 | 2,904 |
| 2024-12-16 | 2,890 | 2,922 | 2,887.5 | 2,893 | 415,500 | 2,893 |
| 2024-12-13 | 2,842.5 | 2,918.5 | 2,840 | 2,877 | 425,800 | 2,877 |
| 2024-12-12 | 2,931.5 | 2,954 | 2,891 | 2,891 | 422,000 | 2,891 |
| 2024-12-11 | 2,932 | 2,958 | 2,878.5 | 2,901.5 | 348,700 | 2,901.50 |
| 2024-12-10 | 2,979.5 | 2,981 | 2,934.5 | 2,942 | 390,300 | 2,942 |
| 2024-12-09 | 2,931 | 2,993.5 | 2,926.5 | 2,970 | 548,300 | 2,970 |
| 2024-12-06 | 2,885 | 2,928 | 2,868.5 | 2,901 | 552,800 | 2,901 |
| 2024-12-05 | 2,841 | 2,892.5 | 2,830.5 | 2,892 | 404,600 | 2,892 |
| 2024-12-04 | 2,845 | 2,868.5 | 2,836 | 2,836 | 341,800 | 2,836 |
| 2024-12-03 | 2,807.5 | 2,883 | 2,799.5 | 2,862 | 524,700 | 2,862 |
| 2024-12-02 | 2,761.5 | 2,801 | 2,755.5 | 2,788.5 | 334,000 | 2,788.50 |
| 2024-11-29 | 2,785 | 2,785 | 2,745.5 | 2,745.5 | 190,300 | 2,745.50 |
| 2024-11-28 | 2,727 | 2,791.5 | 2,722 | 2,785 | 394,000 | 2,785 |
| 2024-11-27 | 2,722.5 | 2,737.5 | 2,679.5 | 2,733 | 305,500 | 2,733 |
| 2024-11-26 | 2,725 | 2,741.5 | 2,697.5 | 2,730.5 | 486,700 | 2,730.50 |
| 2024-11-25 | 2,812 | 2,812 | 2,743.5 | 2,743.5 | 547,500 | 2,743.50 |
| 2024-11-22 | 2,745.5 | 2,801 | 2,731.5 | 2,784.5 | 307,200 | 2,784.50 |
| 2024-11-21 | 2,757.5 | 2,783.5 | 2,738.5 | 2,754 | 267,400 | 2,754 |
| 2024-11-20 | 2,758 | 2,781.5 | 2,729.5 | 2,746.5 | 254,100 | 2,746.50 |
| 2024-11-19 | 2,751 | 2,781.5 | 2,740 | 2,765.5 | 231,400 | 2,765.50 |
| 2024-11-18 | 2,781 | 2,802 | 2,713.5 | 2,722 | 316,600 | 2,722 |
| 2024-11-15 | 2,828 | 2,829 | 2,781 | 2,816 | 293,100 | 2,816 |
| 2024-11-14 | 2,850 | 2,864 | 2,793.5 | 2,793.5 | 264,800 | 2,793.50 |
| 2024-11-13 | 2,871.5 | 2,896 | 2,835 | 2,844 | 250,800 | 2,844 |
| 2024-11-12 | 2,951.5 | 2,965.5 | 2,868 | 2,871 | 223,900 | 2,871 |
| 2024-11-11 | 2,906.5 | 2,916.5 | 2,888.5 | 2,909.5 | 206,800 | 2,909.50 |
| 2024-11-08 | 2,950.5 | 2,957 | 2,899.5 | 2,914 | 304,600 | 2,914 |
| 2024-11-07 | 2,879 | 2,942 | 2,874 | 2,929.5 | 367,900 | 2,929.50 |
| 2024-11-06 | 2,828.5 | 2,892.5 | 2,806 | 2,831.5 | 347,400 | 2,831.50 |
| 2024-11-05 | 2,882 | 2,885.5 | 2,788 | 2,818.5 | 377,600 | 2,818.50 |
| 2024-11-01 | 2,792 | 2,933 | 2,792 | 2,832 | 737,100 | 2,832 |
| 2024-10-31 | 2,738 | 2,776 | 2,724.5 | 2,757 | 602,500 | 2,757 |
| 2024-10-30 | 2,777 | 2,786.5 | 2,722 | 2,738 | 946,400 | 2,738 |
| 2024-10-29 | 2,664.5 | 2,732.5 | 2,652.5 | 2,732.5 | 626,700 | 2,732.50 |
| 2024-10-28 | 2,697 | 2,723 | 2,684.5 | 2,714.5 | 355,400 | 2,714.50 |
| 2024-10-25 | 2,710 | 2,710 | 2,674 | 2,684.5 | 440,800 | 2,684.50 |
| 2024-10-24 | 2,700 | 2,726 | 2,693.5 | 2,720 | 285,400 | 2,720 |
| 2024-10-23 | 2,772 | 2,772 | 2,724.5 | 2,728.5 | 255,800 | 2,728.50 |
| 2024-10-22 | 2,792.5 | 2,803 | 2,747 | 2,765 | 327,800 | 2,765 |
| 2024-10-21 | 2,814 | 2,825.5 | 2,790 | 2,803 | 222,600 | 2,803 |
| 2024-10-18 | 2,833.5 | 2,848.5 | 2,803.5 | 2,808.5 | 280,000 | 2,808.50 |
| 2024-10-17 | 2,892 | 2,910 | 2,831 | 2,833.5 | 295,000 | 2,833.50 |
| 2024-10-16 | 2,905.5 | 2,924.5 | 2,873 | 2,876 | 378,800 | 2,876 |
| 2024-10-15 | 2,874 | 2,947 | 2,867.5 | 2,947 | 323,300 | 2,947 |
| 2024-10-11 | 2,847 | 2,865 | 2,830.5 | 2,845 | 249,000 | 2,845 |
| 2024-10-10 | 2,890.5 | 2,904.5 | 2,857 | 2,867.5 | 185,000 | 2,867.50 |
| 2024-10-09 | 2,896 | 2,906 | 2,868.5 | 2,889.5 | 271,500 | 2,889.50 |
| 2024-10-08 | 2,867 | 2,877 | 2,822 | 2,873 | 212,400 | 2,873 |
| 2024-10-07 | 2,924 | 2,947 | 2,910.5 | 2,912.5 | 305,200 | 2,912.50 |
| 2024-10-04 | 2,844 | 2,896 | 2,843.5 | 2,891.5 | 307,300 | 2,891.50 |
| 2024-10-03 | 2,832 | 2,863 | 2,811 | 2,835 | 419,100 | 2,835 |
| 2024-10-02 | 2,767.5 | 2,802.5 | 2,750 | 2,782 | 509,100 | 2,782 |
| 2024-10-01 | 2,779 | 2,815.5 | 2,746.5 | 2,797 | 498,700 | 2,797 |
| 2024-09-30 | 2,772 | 2,814 | 2,710.5 | 2,779 | 446,600 | 2,779 |
| 2024-09-27 | 2,911.5 | 2,932.5 | 2,894.5 | 2,922 | 428,800 | 2,922 |
| 2024-09-26 | 2,928 | 2,967 | 2,901.5 | 2,961.5 | 473,100 | 2,961.50 |
| 2024-09-25 | 2,889 | 2,926 | 2,889 | 2,904 | 450,400 | 2,904 |
| 2024-09-24 | 2,920 | 2,921.5 | 2,868 | 2,901 | 479,800 | 2,901 |
| 2024-09-20 | 2,983.5 | 3,008 | 2,957.5 | 2,959.5 | 524,300 | 2,959.50 |
| 2024-09-19 | 2,920 | 3,012 | 2,909 | 2,974.5 | 564,800 | 2,974.50 |
| 2024-09-18 | 2,888 | 2,918 | 2,857.5 | 2,886.5 | 459,500 | 2,886.50 |
| 2024-09-17 | 2,901.5 | 2,910 | 2,859.5 | 2,890 | 622,000 | 2,890 |
| 2024-09-13 | 2,910.5 | 2,910.5 | 2,866.5 | 2,866.5 | 444,200 | 2,866.50 |
| 2024-09-12 | 2,949.5 | 2,986.5 | 2,927.5 | 2,946 | 527,400 | 2,946 |
| 2024-09-11 | 2,941 | 2,965.5 | 2,912 | 2,920 | 540,500 | 2,920 |
| 2024-09-10 | 2,932.5 | 2,983 | 2,929.5 | 2,958 | 453,700 | 2,958 |
| 2024-09-09 | 2,810 | 2,903 | 2,805 | 2,902.5 | 243,200 | 2,902.50 |
| 2024-09-06 | 2,920 | 2,942.5 | 2,887 | 2,894 | 464,700 | 2,894 |
| 2024-09-05 | 2,882.5 | 2,935 | 2,882 | 2,900 | 529,700 | 2,900 |
| 2024-09-04 | 2,864 | 2,934.5 | 2,848 | 2,912 | 738,900 | 2,912 |
| 2024-09-03 | 2,849.5 | 2,919 | 2,844.5 | 2,914 | 447,800 | 2,914 |
| 2024-09-02 | 2,935 | 2,953.5 | 2,864 | 2,871.5 | 266,100 | 2,871.50 |
| 2024-08-30 | 2,922.5 | 2,951 | 2,903.5 | 2,934.5 | 388,800 | 2,934.50 |
| 2024-08-29 | 2,942 | 2,967 | 2,922 | 2,929 | 407,100 | 2,929 |
| 2024-08-28 | 2,894.5 | 2,965 | 2,887.5 | 2,955 | 317,200 | 2,955 |
| 2024-08-27 | 2,871.5 | 2,911.5 | 2,857.5 | 2,903.5 | 347,000 | 2,903.50 |
| 2024-08-26 | 2,829.5 | 2,852.5 | 2,800 | 2,843.5 | 389,400 | 2,843.50 |
| 2024-08-23 | 2,829.5 | 2,890.5 | 2,825.5 | 2,829.5 | 504,700 | 2,829.50 |
| 2024-08-22 | 2,822.5 | 2,872 | 2,766 | 2,798 | 736,100 | 2,798 |
| 2024-08-21 | 2,892 | 2,937 | 2,863 | 2,907.5 | 476,600 | 2,907.50 |
| 2024-08-20 | 2,798 | 2,927 | 2,798 | 2,913.5 | 736,800 | 2,913.50 |
| 2024-08-19 | 2,846.5 | 2,850 | 2,789 | 2,798 | 393,800 | 2,798 |
| 2024-08-16 | 2,883 | 2,889.5 | 2,837 | 2,868 | 451,600 | 2,868 |
| 2024-08-15 | 2,856.5 | 2,875 | 2,841 | 2,860 | 527,400 | 2,860 |
| 2024-08-14 | 2,769 | 2,857.5 | 2,764 | 2,850.5 | 579,500 | 2,850.50 |
| 2024-08-13 | 2,755 | 2,769 | 2,676.5 | 2,769 | 955,100 | 2,769 |
| 2024-08-09 | 2,828.5 | 2,829.5 | 2,690 | 2,768.5 | 993,600 | 2,768.50 |
| 2024-08-08 | 2,730.5 | 2,829 | 2,705 | 2,778.5 | 642,300 | 2,778.50 |
| 2024-08-07 | 2,656.5 | 2,787 | 2,600 | 2,691.5 | 554,500 | 2,691.50 |
| 2024-08-06 | 2,841 | 2,846 | 2,637.5 | 2,693 | 905,000 | 2,693 |
| 2024-08-05 | 2,534 | 2,623 | 2,453.5 | 2,491 | 837,200 | 2,491 |
| 2024-08-02 | 2,698.5 | 2,748 | 2,672.5 | 2,676.5 | 541,900 | 2,676.50 |
| 2024-08-01 | 2,863.5 | 2,872.5 | 2,786.5 | 2,811.5 | 473,200 | 2,811.50 |
| 2024-07-31 | 2,825.5 | 2,884.5 | 2,800 | 2,883 | 334,300 | 2,883 |
| 2024-07-30 | 2,855 | 2,859.5 | 2,818.5 | 2,856.5 | 492,500 | 2,856.50 |
| 2024-07-29 | 2,798.5 | 2,856.5 | 2,775 | 2,846 | 334,100 | 2,846 |
| 2024-07-26 | 2,744.5 | 2,787.5 | 2,744 | 2,761 | 384,000 | 2,761 |
| 2024-07-25 | 2,796 | 2,796 | 2,712.5 | 2,717.5 | 402,000 | 2,717.50 |
| 2024-07-24 | 2,843 | 2,861.5 | 2,795 | 2,807.5 | 415,600 | 2,807.50 |
| 2024-07-23 | 2,825.5 | 2,852 | 2,824.5 | 2,846 | 382,400 | 2,846 |
| 2024-07-22 | 2,880 | 2,887.5 | 2,827.5 | 2,832.5 | 381,100 | 2,832.50 |
| 2024-07-19 | 2,850 | 2,858.5 | 2,825.5 | 2,843.5 | 417,800 | 2,843.50 |
| 2024-07-18 | 2,789.5 | 2,863 | 2,784.5 | 2,828 | 497,600 | 2,828 |
| 2024-07-17 | 2,833.5 | 2,849.5 | 2,810.5 | 2,825 | 608,900 | 2,825 |
| 2024-07-16 | 2,852.5 | 2,864.5 | 2,795.5 | 2,798 | 614,200 | 2,798 |
| 2024-07-12 | 2,742.5 | 2,818 | 2,732.5 | 2,813 | 575,400 | 2,813 |
| 2024-07-11 | 2,739 | 2,739 | 2,701 | 2,724.5 | 330,200 | 2,724.50 |
| 2024-07-10 | 2,678.5 | 2,700 | 2,636 | 2,669 | 369,500 | 2,669 |
| 2024-07-09 | 2,699.5 | 2,721.5 | 2,672.5 | 2,693.5 | 367,200 | 2,693.50 |
| 2024-07-08 | 2,691.5 | 2,697.5 | 2,661.5 | 2,671.5 | 313,800 | 2,671.50 |
| 2024-07-05 | 2,718 | 2,722 | 2,673 | 2,691.5 | 351,100 | 2,691.50 |
| 2024-07-04 | 2,680 | 2,720 | 2,678.5 | 2,712.5 | 406,400 | 2,712.50 |
| 2024-07-03 | 2,640 | 2,699.5 | 2,627 | 2,681 | 373,300 | 2,681 |
| 2024-07-02 | 2,621 | 2,638.5 | 2,597 | 2,627.5 | 437,000 | 2,627.50 |
| 2024-07-01 | 2,663 | 2,668 | 2,610 | 2,635 | 323,900 | 2,635 |
| 2024-06-28 | 2,640 | 2,654.5 | 2,619.5 | 2,635 | 394,100 | 2,635 |
| 2024-06-27 | 2,580 | 2,636.5 | 2,578 | 2,631 | 394,500 | 2,631 |
| 2024-06-26 | 2,684.5 | 2,685.5 | 2,626 | 2,646.5 | 597,800 | 2,646.50 |
| 2024-06-25 | 2,650.5 | 2,673.5 | 2,608.5 | 2,671 | 618,700 | 2,671 |
| 2024-06-24 | 2,601 | 2,636.5 | 2,601 | 2,632 | 374,500 | 2,632 |
| 2024-06-21 | 2,596.5 | 2,634.5 | 2,591.5 | 2,609 | 1,059,100 | 2,609 |
| 2024-06-20 | 2,611.5 | 2,631 | 2,554 | 2,581.5 | 450,800 | 2,581.50 |
| 2024-06-19 | 2,553 | 2,615 | 2,544.5 | 2,613.5 | 488,300 | 2,613.50 |
| 2024-06-18 | 2,586 | 2,592.5 | 2,528.5 | 2,553 | 566,700 | 2,553 |
| 2024-06-17 | 2,600 | 2,601.5 | 2,552 | 2,570 | 467,400 | 2,570 |
| 2024-06-14 | 2,541 | 2,594.5 | 2,525.5 | 2,594 | 487,100 | 2,594 |
| 2024-06-13 | 2,594.5 | 2,607.5 | 2,561 | 2,562.5 | 427,400 | 2,562.50 |
| 2024-06-12 | 2,580 | 2,588.5 | 2,552.5 | 2,580 | 438,300 | 2,580 |
| 2024-06-11 | 2,606 | 2,607.5 | 2,547 | 2,585 | 475,500 | 2,585 |
| 2024-06-10 | 2,608 | 2,630 | 2,589.5 | 2,620 | 340,000 | 2,620 |
| 2024-06-07 | 2,600 | 2,628 | 2,598 | 2,627 | 331,400 | 2,627 |
| 2024-06-06 | 2,697 | 2,697 | 2,603.5 | 2,617.5 | 291,100 | 2,617.50 |
| 2024-06-05 | 2,685 | 2,710.5 | 2,671 | 2,687.5 | 361,400 | 2,687.50 |
| 2024-06-04 | 2,609.5 | 2,671.5 | 2,604.5 | 2,670.5 | 302,800 | 2,670.50 |
| 2024-06-03 | 2,651 | 2,653.5 | 2,626.5 | 2,632.5 | 326,200 | 2,632.50 |
| 2024-05-31 | 2,575 | 2,616 | 2,572 | 2,612 | 477,000 | 2,612 |
| 2024-05-30 | 2,601 | 2,605 | 2,568 | 2,594.5 | 416,800 | 2,594.50 |
| 2024-05-29 | 2,620 | 2,624 | 2,591.5 | 2,601 | 436,800 | 2,601 |
| 2024-05-28 | 2,660 | 2,674.5 | 2,629 | 2,639 | 522,200 | 2,639 |
| 2024-05-27 | 2,632 | 2,651.5 | 2,582 | 2,600 | 557,400 | 2,600 |
| 2024-05-24 | 2,629 | 2,674 | 2,628 | 2,651 | 319,100 | 2,651 |
| 2024-05-23 | 2,640 | 2,673.5 | 2,612.5 | 2,663.5 | 407,300 | 2,663.50 |
| 2024-05-22 | 2,640 | 2,675.5 | 2,619.5 | 2,651.5 | 385,400 | 2,651.50 |
| 2024-05-21 | 2,678.5 | 2,699.5 | 2,649.5 | 2,649.5 | 390,500 | 2,649.50 |
| 2024-05-20 | 2,671 | 2,694 | 2,653 | 2,671.5 | 512,300 | 2,671.50 |
| 2024-05-17 | 2,700 | 2,743 | 2,682.5 | 2,715 | 448,100 | 2,715 |
| 2024-05-16 | 2,778.5 | 2,779.5 | 2,707 | 2,709 | 628,300 | 2,709 |
| 2024-05-15 | 2,817.5 | 2,829.5 | 2,762.5 | 2,767.5 | 495,000 | 2,767.50 |
| 2024-05-14 | 2,762.5 | 2,824.5 | 2,754 | 2,823 | 370,900 | 2,823 |
| 2024-05-13 | 2,714.5 | 2,742.5 | 2,711.5 | 2,733.5 | 422,000 | 2,733.50 |
| 2024-05-10 | 2,720 | 2,779 | 2,720 | 2,747.5 | 763,100 | 2,747.50 |
| 2024-05-09 | 2,744 | 2,750 | 2,707 | 2,720 | 383,900 | 2,720 |
| 2024-05-08 | 2,761 | 2,761 | 2,711 | 2,717 | 536,300 | 2,717 |
| 2024-05-07 | 2,646.5 | 2,767 | 2,646.5 | 2,766.5 | 725,500 | 2,766.50 |
| 2024-05-02 | 2,656 | 2,665 | 2,605 | 2,627 | 793,400 | 2,627 |
| 2024-05-01 | 2,667 | 2,679.5 | 2,631 | 2,677 | 958,800 | 2,677 |
| 2024-04-30 | 2,676.5 | 2,700 | 2,618 | 2,700 | 1,245,600 | 2,700 |
| 2024-04-26 | 2,826 | 2,877.5 | 2,766 | 2,853.5 | 840,400 | 2,853.50 |
| 2024-04-25 | 2,870 | 2,893.5 | 2,835 | 2,842 | 569,000 | 2,842 |
| 2024-04-24 | 2,844.5 | 2,874 | 2,821 | 2,874 | 560,400 | 2,874 |
| 2024-04-23 | 2,844 | 2,853 | 2,790 | 2,812 | 664,700 | 2,812 |
| 2024-04-22 | 2,853.5 | 2,860.5 | 2,824 | 2,850 | 610,300 | 2,850 |
| 2024-04-19 | 2,875 | 2,875 | 2,791.5 | 2,814 | 679,200 | 2,814 |
| 2024-04-18 | 2,880 | 2,926 | 2,868.5 | 2,890 | 300,300 | 2,890 |
| 2024-04-17 | 2,964.5 | 2,964.5 | 2,880.5 | 2,882.5 | 375,700 | 2,882.50 |
| 2024-04-16 | 2,970 | 2,977 | 2,910 | 2,965.5 | 482,500 | 2,965.50 |
| 2024-04-15 | 3,037 | 3,040 | 2,973.5 | 2,977.5 | 394,800 | 2,977.50 |
| 2024-04-12 | 3,021 | 3,057 | 2,985 | 3,015 | 444,800 | 3,015 |
| 2024-04-11 | 2,993.5 | 3,036 | 2,978 | 3,021 | 423,100 | 3,021 |
| 2024-04-10 | 3,026 | 3,067 | 3,026 | 3,033 | 336,900 | 3,033 |
| 2024-04-09 | 3,006 | 3,033 | 3,002 | 3,024 | 412,800 | 3,024 |
| 2024-04-08 | 2,985 | 3,021 | 2,950.5 | 3,002 | 497,500 | 3,002 |
| 2024-04-05 | 2,924 | 2,958.5 | 2,907.5 | 2,925 | 617,900 | 2,925 |
| 2024-04-04 | 2,958 | 2,984 | 2,936.5 | 2,959 | 678,900 | 2,959 |
| 2024-04-03 | 2,950 | 2,986.5 | 2,928.5 | 2,948.5 | 678,500 | 2,948.50 |
| 2024-04-02 | 3,050 | 3,051 | 2,937 | 2,950 | 620,500 | 2,950 |
| 2024-04-01 | 3,140 | 3,161 | 3,075 | 3,078 | 464,300 | 3,078 |
| 2024-03-29 | 3,053 | 3,107 | 3,043 | 3,098 | 411,200 | 3,098 |
| 2024-03-28 | 3,083 | 3,084 | 2,999 | 3,019 | 515,400 | 3,019 |
| 2024-03-27 | 3,121 | 3,128 | 3,087 | 3,102 | 616,000 | 3,102 |
| 2024-03-26 | 3,103 | 3,149 | 3,100 | 3,106 | 461,500 | 3,106 |
| 2024-03-25 | 3,116 | 3,130 | 3,094 | 3,122 | 426,500 | 3,122 |
| 2024-03-22 | 3,117 | 3,165 | 3,091 | 3,141 | 982,300 | 3,141 |
| 2024-03-21 | 3,150 | 3,168 | 3,067 | 3,082 | 868,400 | 3,082 |
| 2024-03-19 | 3,021 | 3,168 | 3,011 | 3,162 | 1,213,800 | 3,162 |
| 2024-03-18 | 2,968.5 | 3,020 | 2,955.5 | 3,012 | 641,300 | 3,012 |
| 2024-03-15 | 2,893 | 2,956 | 2,835 | 2,920.5 | 1,259,100 | 2,920.50 |
| 2024-03-14 | 2,943 | 2,966.5 | 2,899.5 | 2,952 | 841,400 | 2,952 |
| 2024-03-13 | 3,005 | 3,015 | 2,927.5 | 2,945 | 482,600 | 2,945 |
| 2024-03-12 | 2,992.5 | 3,048 | 2,942 | 3,036 | 474,900 | 3,036 |
| 2024-03-11 | 3,014 | 3,089 | 2,950 | 2,996 | 478,800 | 2,996 |
| 2024-03-08 | 2,968 | 3,076 | 2,968 | 3,045 | 792,800 | 3,045 |
| 2024-03-07 | 3,016 | 3,016 | 2,988 | 3,000 | 645,200 | 3,000 |
| 2024-03-06 | 2,912 | 3,029 | 2,896 | 2,983.5 | 1,021,300 | 2,983.50 |
| 2024-03-05 | 2,932 | 2,988 | 2,912.5 | 2,971 | 614,700 | 2,971 |
| 2024-03-04 | 2,985 | 3,001 | 2,945 | 2,982 | 787,500 | 2,982 |
| 2024-03-01 | 3,006 | 3,012 | 2,975.5 | 2,988 | 749,700 | 2,988 |
| 2024-02-29 | 2,985.5 | 3,016 | 2,968 | 2,996.5 | 783,100 | 2,996.50 |
| 2024-02-28 | 3,075 | 3,103 | 3,041 | 3,045 | 783,100 | 3,045 |
| 2024-02-27 | 3,150 | 3,179 | 3,101 | 3,115 | 667,800 | 3,115 |
| 2024-02-26 | 3,208 | 3,217 | 3,169 | 3,177 | 754,900 | 3,177 |
| 2024-02-22 | 3,260 | 3,264 | 3,184 | 3,204 | 500,700 | 3,204 |
| 2024-02-21 | 3,284 | 3,317 | 3,254 | 3,260 | 513,400 | 3,260 |
| 2024-02-20 | 3,258 | 3,299 | 3,256 | 3,290 | 269,700 | 3,290 |
| 2024-02-19 | 3,155 | 3,296 | 3,132 | 3,256 | 508,400 | 3,256 |
| 2024-02-16 | 3,165 | 3,166 | 3,116 | 3,164 | 459,200 | 3,164 |
| 2024-02-15 | 3,243 | 3,250 | 3,128 | 3,158 | 391,700 | 3,158 |
| 2024-02-14 | 3,295 | 3,315 | 3,224 | 3,227 | 454,900 | 3,227 |
| 2024-02-13 | 3,308 | 3,331 | 3,260 | 3,320 | 772,300 | 3,320 |
| 2024-02-09 | 3,329 | 3,374 | 3,262 | 3,297 | 542,300 | 3,297 |
| 2024-02-08 | 3,365 | 3,419 | 3,312 | 3,356 | 447,200 | 3,356 |
| 2024-02-07 | 3,310 | 3,426 | 3,266 | 3,365 | 1,122,400 | 3,365 |
| 2024-02-06 | 3,500 | 3,628 | 3,435 | 3,590 | 763,600 | 3,590 |
| 2024-02-05 | 3,491 | 3,574 | 3,488 | 3,557 | 391,000 | 3,557 |
| 2024-02-02 | 3,482 | 3,510 | 3,448 | 3,488 | 315,300 | 3,488 |
| 2024-02-01 | 3,416 | 3,486 | 3,406 | 3,468 | 275,200 | 3,468 |
| 2024-01-31 | 3,430 | 3,445 | 3,394 | 3,431 | 283,500 | 3,431 |
| 2024-01-30 | 3,497 | 3,515 | 3,441 | 3,444 | 260,000 | 3,444 |
| 2024-01-29 | 3,495 | 3,505 | 3,462 | 3,481 | 244,700 | 3,481 |
| 2024-01-26 | 3,484 | 3,547 | 3,476 | 3,505 | 243,500 | 3,505 |
| 2024-01-25 | 3,490 | 3,516 | 3,456 | 3,514 | 287,500 | 3,514 |
| 2024-01-24 | 3,499 | 3,514 | 3,448 | 3,484 | 250,900 | 3,484 |
| 2024-01-23 | 3,535 | 3,581 | 3,483 | 3,507 | 272,800 | 3,507 |
| 2024-01-22 | 3,500 | 3,528 | 3,470 | 3,518 | 185,500 | 3,518 |
| 2024-01-19 | 3,517 | 3,550 | 3,501 | 3,508 | 286,800 | 3,508 |
| 2024-01-18 | 3,554 | 3,576 | 3,509 | 3,509 | 277,500 | 3,509 |
| 2024-01-17 | 3,548 | 3,633 | 3,543 | 3,593 | 498,500 | 3,593 |
| 2024-01-16 | 3,550 | 3,568 | 3,493 | 3,545 | 369,500 | 3,545 |
| 2024-01-15 | 3,632 | 3,644 | 3,567 | 3,594 | 476,800 | 3,594 |
| 2024-01-12 | 3,661 | 3,681 | 3,604 | 3,629 | 699,400 | 3,629 |
| 2024-01-11 | 3,690 | 3,709 | 3,622 | 3,664 | 259,300 | 3,664 |
| 2024-01-10 | 3,600 | 3,680 | 3,591 | 3,656 | 486,800 | 3,656 |
| 2024-01-09 | 3,677 | 3,740 | 3,611 | 3,620 | 357,900 | 3,620 |
| 2024-01-05 | 3,708 | 3,711 | 3,660 | 3,668 | 137,400 | 3,668 |
| 2024-01-04 | 3,669 | 3,705 | 3,621 | 3,679 | 183,400 | 3,679 |
分割・併合履歴 ： [2021-06-29]1株→3株