6033 (株)エクストリーム 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 | 1,480 | 1,496 | 1,469 | 1,496 | 13,100 | 1,496 |
| 2024-12-27 | 1,461 | 1,500 | 1,444 | 1,479 | 40,400 | 1,479 |
| 2024-12-26 | 1,429 | 1,456 | 1,419 | 1,448 | 15,000 | 1,448 |
| 2024-12-25 | 1,465 | 1,492 | 1,403 | 1,434 | 36,400 | 1,434 |
| 2024-12-24 | 1,455 | 1,458 | 1,435 | 1,457 | 12,800 | 1,457 |
| 2024-12-23 | 1,488 | 1,488 | 1,436 | 1,452 | 15,900 | 1,452 |
| 2024-12-20 | 1,477 | 1,477 | 1,432 | 1,468 | 18,500 | 1,468 |
| 2024-12-19 | 1,475 | 1,486 | 1,452 | 1,475 | 27,300 | 1,475 |
| 2024-12-18 | 1,411 | 1,488 | 1,390 | 1,488 | 61,600 | 1,488 |
| 2024-12-17 | 1,387 | 1,405 | 1,372 | 1,405 | 19,600 | 1,405 |
| 2024-12-16 | 1,390 | 1,398 | 1,376 | 1,376 | 18,800 | 1,376 |
| 2024-12-13 | 1,395 | 1,395 | 1,374 | 1,389 | 17,800 | 1,389 |
| 2024-12-12 | 1,413 | 1,429 | 1,387 | 1,401 | 38,400 | 1,401 |
| 2024-12-11 | 1,384 | 1,413 | 1,371 | 1,413 | 41,000 | 1,413 |
| 2024-12-10 | 1,407 | 1,408 | 1,370 | 1,372 | 30,000 | 1,372 |
| 2024-12-09 | 1,379 | 1,406 | 1,373 | 1,401 | 72,700 | 1,401 |
| 2024-12-06 | 1,350 | 1,380 | 1,345 | 1,380 | 25,100 | 1,380 |
| 2024-12-05 | 1,387 | 1,387 | 1,351 | 1,351 | 19,700 | 1,351 |
| 2024-12-04 | 1,396 | 1,400 | 1,378 | 1,381 | 25,600 | 1,381 |
| 2024-12-03 | 1,385 | 1,396 | 1,375 | 1,390 | 25,400 | 1,390 |
| 2024-12-02 | 1,369 | 1,387 | 1,365 | 1,385 | 25,900 | 1,385 |
| 2024-11-29 | 1,354 | 1,366 | 1,348 | 1,365 | 17,400 | 1,365 |
| 2024-11-28 | 1,338 | 1,357 | 1,338 | 1,354 | 8,800 | 1,354 |
| 2024-11-27 | 1,346 | 1,369 | 1,345 | 1,368 | 10,100 | 1,368 |
| 2024-11-26 | 1,377 | 1,377 | 1,320 | 1,345 | 23,200 | 1,345 |
| 2024-11-25 | 1,384 | 1,388 | 1,368 | 1,369 | 20,400 | 1,369 |
| 2024-11-22 | 1,388 | 1,389 | 1,365 | 1,384 | 20,300 | 1,384 |
| 2024-11-21 | 1,379 | 1,395 | 1,379 | 1,386 | 17,700 | 1,386 |
| 2024-11-20 | 1,376 | 1,389 | 1,372 | 1,387 | 9,500 | 1,387 |
| 2024-11-19 | 1,383 | 1,394 | 1,365 | 1,386 | 24,100 | 1,386 |
| 2024-11-18 | 1,339 | 1,393 | 1,336 | 1,391 | 67,800 | 1,391 |
| 2024-11-15 | 1,261 | 1,350 | 1,256 | 1,322 | 51,100 | 1,322 |
| 2024-11-14 | 1,299 | 1,308 | 1,253 | 1,262 | 70,400 | 1,262 |
| 2024-11-13 | 1,140 | 1,412 | 1,113 | 1,338 | 358,000 | 1,338 |
| 2024-11-12 | 1,117 | 1,135 | 1,111 | 1,131 | 3,900 | 1,131 |
| 2024-11-11 | 1,135 | 1,135 | 1,110 | 1,113 | 1,200 | 1,113 |
| 2024-11-08 | 1,118 | 1,118 | 1,098 | 1,102 | 1,800 | 1,102 |
| 2024-11-07 | 1,128 | 1,128 | 1,092 | 1,096 | 2,300 | 1,096 |
| 2024-11-06 | 1,092 | 1,101 | 1,091 | 1,098 | 2,800 | 1,098 |
| 2024-11-05 | 1,092 | 1,100 | 1,090 | 1,090 | 2,700 | 1,090 |
| 2024-11-01 | 1,101 | 1,120 | 1,092 | 1,092 | 2,000 | 1,092 |
| 2024-10-31 | 1,120 | 1,120 | 1,091 | 1,105 | 1,000 | 1,105 |
| 2024-10-30 | 1,088 | 1,138 | 1,087 | 1,120 | 10,900 | 1,120 |
| 2024-10-29 | 1,113 | 1,113 | 1,085 | 1,105 | 3,400 | 1,105 |
| 2024-10-28 | 1,108 | 1,108 | 1,085 | 1,096 | 6,900 | 1,096 |
| 2024-10-25 | 1,077 | 1,080 | 1,072 | 1,079 | 4,200 | 1,079 |
| 2024-10-24 | 1,087 | 1,089 | 1,077 | 1,077 | 9,400 | 1,077 |
| 2024-10-23 | 1,104 | 1,107 | 1,090 | 1,107 | 14,100 | 1,107 |
| 2024-10-22 | 1,114 | 1,116 | 1,103 | 1,104 | 2,200 | 1,104 |
| 2024-10-21 | 1,118 | 1,122 | 1,110 | 1,122 | 2,600 | 1,122 |
| 2024-10-18 | 1,115 | 1,118 | 1,109 | 1,118 | 800 | 1,118 |
| 2024-10-17 | 1,113 | 1,127 | 1,109 | 1,115 | 1,700 | 1,115 |
| 2024-10-16 | 1,113 | 1,114 | 1,110 | 1,110 | 700 | 1,110 |
| 2024-10-15 | 1,128 | 1,130 | 1,109 | 1,130 | 5,200 | 1,130 |
| 2024-10-11 | 1,116 | 1,135 | 1,116 | 1,128 | 3,700 | 1,128 |
| 2024-10-10 | 1,117 | 1,129 | 1,105 | 1,118 | 6,200 | 1,118 |
| 2024-10-09 | 1,114 | 1,120 | 1,111 | 1,114 | 2,200 | 1,114 |
| 2024-10-08 | 1,112 | 1,116 | 1,112 | 1,116 | 800 | 1,116 |
| 2024-10-07 | 1,123 | 1,127 | 1,114 | 1,124 | 6,500 | 1,124 |
| 2024-10-04 | 1,115 | 1,137 | 1,115 | 1,130 | 3,800 | 1,130 |
| 2024-10-03 | 1,134 | 1,134 | 1,112 | 1,115 | 2,700 | 1,115 |
| 2024-10-02 | 1,120 | 1,135 | 1,120 | 1,134 | 1,600 | 1,134 |
| 2024-10-01 | 1,128 | 1,142 | 1,121 | 1,121 | 2,100 | 1,121 |
| 2024-09-30 | 1,146 | 1,146 | 1,100 | 1,128 | 12,800 | 1,128 |
| 2024-09-27 | 1,146 | 1,197 | 1,143 | 1,160 | 13,000 | 1,160 |
| 2024-09-26 | 1,114 | 1,150 | 1,091 | 1,142 | 24,700 | 1,142 |
| 2024-09-25 | 1,083 | 1,084 | 1,070 | 1,084 | 6,300 | 1,084 |
| 2024-09-24 | 1,081 | 1,082 | 1,070 | 1,082 | 13,700 | 1,082 |
| 2024-09-20 | 1,077 | 1,081 | 1,067 | 1,067 | 3,500 | 1,067 |
| 2024-09-19 | 1,085 | 1,086 | 1,060 | 1,061 | 14,100 | 1,061 |
| 2024-09-18 | 1,118 | 1,121 | 1,061 | 1,070 | 11,400 | 1,070 |
| 2024-09-17 | 1,145 | 1,145 | 1,076 | 1,107 | 107,600 | 1,107 |
| 2024-09-13 | 1,065 | 1,136 | 1,065 | 1,127 | 20,800 | 1,127 |
| 2024-09-12 | 1,049 | 1,065 | 1,049 | 1,065 | 3,300 | 1,065 |
| 2024-09-11 | 1,052 | 1,063 | 1,033 | 1,049 | 9,300 | 1,049 |
| 2024-09-10 | 1,049 | 1,065 | 1,049 | 1,052 | 6,800 | 1,052 |
| 2024-09-09 | 1,048 | 1,049 | 1,024 | 1,049 | 6,300 | 1,049 |
| 2024-09-06 | 1,058 | 1,060 | 1,039 | 1,054 | 4,300 | 1,054 |
| 2024-09-05 | 1,049 | 1,060 | 1,032 | 1,055 | 3,400 | 1,055 |
| 2024-09-04 | 1,069 | 1,069 | 1,052 | 1,061 | 1,700 | 1,061 |
| 2024-09-03 | 1,055 | 1,074 | 1,051 | 1,074 | 9,300 | 1,074 |
| 2024-09-02 | 1,051 | 1,064 | 1,051 | 1,060 | 2,000 | 1,060 |
| 2024-08-30 | 1,068 | 1,068 | 1,050 | 1,050 | 8,300 | 1,050 |
| 2024-08-29 | 1,070 | 1,079 | 1,069 | 1,074 | 2,600 | 1,074 |
| 2024-08-28 | 1,061 | 1,088 | 1,052 | 1,075 | 4,100 | 1,075 |
| 2024-08-27 | 1,075 | 1,076 | 1,070 | 1,071 | 4,400 | 1,071 |
| 2024-08-26 | 1,049 | 1,085 | 1,046 | 1,075 | 3,400 | 1,075 |
| 2024-08-23 | 1,057 | 1,058 | 1,051 | 1,055 | 3,700 | 1,055 |
| 2024-08-22 | 1,064 | 1,065 | 1,040 | 1,057 | 4,300 | 1,057 |
| 2024-08-21 | 1,027 | 1,064 | 1,025 | 1,064 | 10,300 | 1,064 |
| 2024-08-20 | 1,035 | 1,035 | 1,021 | 1,033 | 5,700 | 1,033 |
| 2024-08-19 | 1,033 | 1,035 | 1,025 | 1,025 | 5,400 | 1,025 |
| 2024-08-16 | 1,042 | 1,055 | 1,026 | 1,031 | 16,000 | 1,031 |
| 2024-08-15 | 1,020 | 1,054 | 1,020 | 1,035 | 19,600 | 1,035 |
| 2024-08-14 | 1,052 | 1,063 | 1,040 | 1,050 | 14,600 | 1,050 |
| 2024-08-13 | 1,027 | 1,068 | 1,010 | 1,043 | 11,600 | 1,043 |
| 2024-08-09 | 1,049 | 1,049 | 1,004 | 1,022 | 7,700 | 1,022 |
| 2024-08-08 | 1,018 | 1,032 | 1,004 | 1,025 | 10,100 | 1,025 |
| 2024-08-07 | 953 | 1,042 | 953 | 1,032 | 24,900 | 1,032 |
| 2024-08-06 | 1,017 | 1,017 | 941 | 998 | 34,700 | 998 |
| 2024-08-05 | 1,106 | 1,119 | 866 | 867 | 64,600 | 867 |
| 2024-08-02 | 1,207 | 1,207 | 1,163 | 1,166 | 20,800 | 1,166 |
| 2024-08-01 | 1,239 | 1,242 | 1,215 | 1,230 | 8,400 | 1,230 |
| 2024-07-31 | 1,254 | 1,254 | 1,242 | 1,243 | 2,200 | 1,243 |
| 2024-07-30 | 1,252 | 1,264 | 1,245 | 1,254 | 3,400 | 1,254 |
| 2024-07-29 | 1,281 | 1,281 | 1,251 | 1,252 | 1,800 | 1,252 |
| 2024-07-26 | 1,260 | 1,275 | 1,243 | 1,266 | 1,800 | 1,266 |
| 2024-07-25 | 1,274 | 1,274 | 1,238 | 1,260 | 5,500 | 1,260 |
| 2024-07-24 | 1,294 | 1,294 | 1,259 | 1,271 | 2,600 | 1,271 |
| 2024-07-23 | 1,291 | 1,291 | 1,272 | 1,280 | 1,000 | 1,280 |
| 2024-07-22 | 1,300 | 1,300 | 1,255 | 1,291 | 12,200 | 1,291 |
| 2024-07-19 | 1,310 | 1,310 | 1,297 | 1,297 | 4,200 | 1,297 |
| 2024-07-18 | 1,288 | 1,313 | 1,286 | 1,310 | 6,000 | 1,310 |
| 2024-07-17 | 1,280 | 1,289 | 1,269 | 1,288 | 7,800 | 1,288 |
| 2024-07-16 | 1,287 | 1,289 | 1,281 | 1,285 | 3,100 | 1,285 |
| 2024-07-12 | 1,260 | 1,288 | 1,258 | 1,288 | 3,300 | 1,288 |
| 2024-07-11 | 1,296 | 1,296 | 1,285 | 1,290 | 1,700 | 1,290 |
| 2024-07-10 | 1,310 | 1,322 | 1,295 | 1,296 | 6,100 | 1,296 |
| 2024-07-09 | 1,313 | 1,317 | 1,309 | 1,310 | 4,100 | 1,310 |
| 2024-07-08 | 1,315 | 1,315 | 1,302 | 1,315 | 3,600 | 1,315 |
| 2024-07-05 | 1,325 | 1,325 | 1,312 | 1,315 | 3,200 | 1,315 |
| 2024-07-04 | 1,324 | 1,324 | 1,311 | 1,323 | 4,300 | 1,323 |
| 2024-07-03 | 1,290 | 1,329 | 1,290 | 1,324 | 17,300 | 1,324 |
| 2024-07-02 | 1,289 | 1,300 | 1,285 | 1,290 | 3,900 | 1,290 |
| 2024-07-01 | 1,285 | 1,296 | 1,281 | 1,289 | 4,100 | 1,289 |
| 2024-06-28 | 1,305 | 1,305 | 1,288 | 1,289 | 1,100 | 1,289 |
| 2024-06-27 | 1,306 | 1,306 | 1,285 | 1,286 | 4,600 | 1,286 |
| 2024-06-26 | 1,301 | 1,301 | 1,291 | 1,295 | 1,900 | 1,295 |
| 2024-06-25 | 1,287 | 1,304 | 1,285 | 1,300 | 6,800 | 1,300 |
| 2024-06-24 | 1,290 | 1,299 | 1,282 | 1,290 | 2,900 | 1,290 |
| 2024-06-21 | 1,284 | 1,298 | 1,276 | 1,298 | 7,100 | 1,298 |
| 2024-06-20 | 1,270 | 1,283 | 1,270 | 1,283 | 7,100 | 1,283 |
| 2024-06-19 | 1,262 | 1,275 | 1,260 | 1,275 | 15,000 | 1,275 |
| 2024-06-18 | 1,265 | 1,290 | 1,265 | 1,265 | 11,600 | 1,265 |
| 2024-06-17 | 1,305 | 1,305 | 1,258 | 1,266 | 17,300 | 1,266 |
| 2024-06-14 | 1,265 | 1,315 | 1,265 | 1,315 | 17,600 | 1,315 |
| 2024-06-13 | 1,265 | 1,289 | 1,265 | 1,289 | 7,500 | 1,289 |
| 2024-06-12 | 1,279 | 1,305 | 1,272 | 1,272 | 34,300 | 1,272 |
| 2024-06-11 | 1,271 | 1,279 | 1,250 | 1,275 | 11,400 | 1,275 |
| 2024-06-10 | 1,280 | 1,280 | 1,262 | 1,271 | 6,000 | 1,271 |
| 2024-06-07 | 1,219 | 1,281 | 1,219 | 1,281 | 26,400 | 1,281 |
| 2024-06-06 | 1,222 | 1,232 | 1,213 | 1,224 | 1,900 | 1,224 |
| 2024-06-05 | 1,223 | 1,230 | 1,216 | 1,222 | 2,300 | 1,222 |
| 2024-06-04 | 1,216 | 1,232 | 1,204 | 1,223 | 4,400 | 1,223 |
| 2024-06-03 | 1,225 | 1,226 | 1,216 | 1,216 | 2,100 | 1,216 |
| 2024-05-31 | 1,207 | 1,227 | 1,207 | 1,227 | 6,900 | 1,227 |
| 2024-05-30 | 1,201 | 1,207 | 1,201 | 1,202 | 16,400 | 1,202 |
| 2024-05-29 | 1,209 | 1,209 | 1,201 | 1,201 | 5,100 | 1,201 |
| 2024-05-28 | 1,212 | 1,217 | 1,202 | 1,210 | 2,200 | 1,210 |
| 2024-05-27 | 1,212 | 1,219 | 1,202 | 1,213 | 5,300 | 1,213 |
| 2024-05-24 | 1,200 | 1,212 | 1,200 | 1,212 | 6,800 | 1,212 |
| 2024-05-23 | 1,214 | 1,215 | 1,201 | 1,205 | 3,300 | 1,205 |
| 2024-05-22 | 1,220 | 1,222 | 1,210 | 1,210 | 10,100 | 1,210 |
| 2024-05-21 | 1,221 | 1,235 | 1,220 | 1,220 | 10,900 | 1,220 |
| 2024-05-20 | 1,220 | 1,232 | 1,220 | 1,220 | 22,500 | 1,220 |
| 2024-05-17 | 1,194 | 1,230 | 1,194 | 1,220 | 30,900 | 1,220 |
| 2024-05-16 | 1,208 | 1,208 | 1,180 | 1,190 | 34,400 | 1,190 |
| 2024-05-15 | 1,210 | 1,230 | 1,183 | 1,198 | 120,100 | 1,198 |
| 2024-05-14 | 1,269 | 1,305 | 1,269 | 1,293 | 17,800 | 1,293 |
| 2024-05-13 | 1,280 | 1,280 | 1,266 | 1,276 | 7,200 | 1,276 |
| 2024-05-10 | 1,285 | 1,298 | 1,255 | 1,265 | 7,100 | 1,265 |
| 2024-05-09 | 1,301 | 1,301 | 1,283 | 1,283 | 8,600 | 1,283 |
| 2024-05-08 | 1,305 | 1,310 | 1,301 | 1,302 | 2,900 | 1,302 |
| 2024-05-07 | 1,307 | 1,316 | 1,290 | 1,309 | 11,700 | 1,309 |
| 2024-05-02 | 1,295 | 1,315 | 1,294 | 1,307 | 9,800 | 1,307 |
| 2024-05-01 | 1,298 | 1,298 | 1,286 | 1,294 | 1,100 | 1,294 |
| 2024-04-30 | 1,284 | 1,299 | 1,284 | 1,299 | 1,500 | 1,299 |
| 2024-04-26 | 1,300 | 1,302 | 1,276 | 1,281 | 4,800 | 1,281 |
| 2024-04-25 | 1,276 | 1,293 | 1,276 | 1,293 | 4,500 | 1,293 |
| 2024-04-24 | 1,275 | 1,286 | 1,275 | 1,286 | 4,900 | 1,286 |
| 2024-04-23 | 1,278 | 1,286 | 1,271 | 1,274 | 1,100 | 1,274 |
| 2024-04-22 | 1,279 | 1,290 | 1,267 | 1,278 | 4,500 | 1,278 |
| 2024-04-19 | 1,273 | 1,276 | 1,250 | 1,251 | 11,000 | 1,251 |
| 2024-04-18 | 1,270 | 1,287 | 1,269 | 1,284 | 4,800 | 1,284 |
| 2024-04-17 | 1,277 | 1,288 | 1,269 | 1,272 | 6,200 | 1,272 |
| 2024-04-16 | 1,281 | 1,296 | 1,270 | 1,277 | 10,500 | 1,277 |
| 2024-04-15 | 1,302 | 1,302 | 1,285 | 1,298 | 8,700 | 1,298 |
| 2024-04-12 | 1,306 | 1,312 | 1,303 | 1,307 | 6,600 | 1,307 |
| 2024-04-11 | 1,326 | 1,332 | 1,302 | 1,302 | 11,700 | 1,302 |
| 2024-04-10 | 1,323 | 1,333 | 1,319 | 1,333 | 9,500 | 1,333 |
| 2024-04-09 | 1,311 | 1,323 | 1,311 | 1,323 | 4,500 | 1,323 |
| 2024-04-08 | 1,315 | 1,327 | 1,309 | 1,311 | 4,300 | 1,311 |
| 2024-04-05 | 1,320 | 1,329 | 1,307 | 1,308 | 9,400 | 1,308 |
| 2024-04-04 | 1,327 | 1,329 | 1,318 | 1,325 | 5,300 | 1,325 |
| 2024-04-03 | 1,326 | 1,345 | 1,307 | 1,326 | 11,000 | 1,326 |
| 2024-04-02 | 1,354 | 1,355 | 1,325 | 1,338 | 16,200 | 1,338 |
| 2024-04-01 | 1,369 | 1,369 | 1,330 | 1,364 | 18,500 | 1,364 |
| 2024-03-29 | 1,328 | 1,365 | 1,328 | 1,361 | 7,400 | 1,361 |
| 2024-03-28 | 1,331 | 1,341 | 1,312 | 1,321 | 12,200 | 1,321 |
| 2024-03-27 | 1,338 | 1,344 | 1,331 | 1,344 | 9,000 | 1,344 |
| 2024-03-26 | 1,332 | 1,337 | 1,322 | 1,331 | 6,600 | 1,331 |
| 2024-03-25 | 1,318 | 1,332 | 1,315 | 1,332 | 15,700 | 1,332 |
| 2024-03-22 | 1,340 | 1,340 | 1,305 | 1,318 | 14,100 | 1,318 |
| 2024-03-21 | 1,330 | 1,340 | 1,326 | 1,336 | 6,800 | 1,336 |
| 2024-03-19 | 1,327 | 1,338 | 1,320 | 1,323 | 17,000 | 1,323 |
| 2024-03-18 | 1,321 | 1,338 | 1,310 | 1,332 | 14,800 | 1,332 |
| 2024-03-15 | 1,301 | 1,329 | 1,287 | 1,311 | 41,900 | 1,311 |
| 2024-03-14 | 1,300 | 1,312 | 1,284 | 1,302 | 9,200 | 1,302 |
| 2024-03-13 | 1,313 | 1,317 | 1,281 | 1,285 | 11,700 | 1,285 |
| 2024-03-12 | 1,290 | 1,318 | 1,287 | 1,318 | 5,500 | 1,318 |
| 2024-03-11 | 1,314 | 1,314 | 1,283 | 1,300 | 32,900 | 1,300 |
| 2024-03-08 | 1,327 | 1,353 | 1,323 | 1,334 | 20,100 | 1,334 |
| 2024-03-07 | 1,393 | 1,393 | 1,333 | 1,345 | 29,800 | 1,345 |
| 2024-03-06 | 1,320 | 1,342 | 1,313 | 1,329 | 7,300 | 1,329 |
| 2024-03-05 | 1,312 | 1,334 | 1,312 | 1,327 | 13,900 | 1,327 |
| 2024-03-04 | 1,350 | 1,350 | 1,300 | 1,329 | 19,200 | 1,329 |
| 2024-03-01 | 1,330 | 1,344 | 1,325 | 1,332 | 16,900 | 1,332 |
| 2024-02-29 | 1,300 | 1,327 | 1,290 | 1,316 | 43,000 | 1,316 |
| 2024-02-28 | 1,276 | 1,290 | 1,271 | 1,281 | 9,100 | 1,281 |
| 2024-02-27 | 1,285 | 1,287 | 1,275 | 1,278 | 6,200 | 1,278 |
| 2024-02-26 | 1,277 | 1,283 | 1,262 | 1,282 | 9,400 | 1,282 |
| 2024-02-22 | 1,270 | 1,270 | 1,258 | 1,258 | 6,700 | 1,258 |
| 2024-02-21 | 1,277 | 1,277 | 1,256 | 1,270 | 8,100 | 1,270 |
| 2024-02-20 | 1,282 | 1,286 | 1,274 | 1,274 | 6,400 | 1,274 |
| 2024-02-19 | 1,250 | 1,287 | 1,250 | 1,279 | 8,300 | 1,279 |
| 2024-02-16 | 1,255 | 1,269 | 1,242 | 1,260 | 18,800 | 1,260 |
| 2024-02-15 | 1,295 | 1,295 | 1,240 | 1,255 | 62,200 | 1,255 |
| 2024-02-14 | 1,298 | 1,315 | 1,292 | 1,307 | 24,400 | 1,307 |
| 2024-02-13 | 1,317 | 1,317 | 1,295 | 1,297 | 8,100 | 1,297 |
| 2024-02-09 | 1,287 | 1,307 | 1,287 | 1,302 | 9,700 | 1,302 |
| 2024-02-08 | 1,317 | 1,317 | 1,285 | 1,295 | 10,200 | 1,295 |
| 2024-02-07 | 1,327 | 1,327 | 1,300 | 1,302 | 11,600 | 1,302 |
| 2024-02-06 | 1,330 | 1,330 | 1,313 | 1,327 | 5,200 | 1,327 |
| 2024-02-05 | 1,305 | 1,345 | 1,305 | 1,330 | 30,500 | 1,330 |
| 2024-02-02 | 1,332 | 1,332 | 1,300 | 1,300 | 10,400 | 1,300 |
| 2024-02-01 | 1,294 | 1,320 | 1,293 | 1,319 | 7,900 | 1,319 |
| 2024-01-31 | 1,310 | 1,324 | 1,310 | 1,320 | 4,500 | 1,320 |
| 2024-01-30 | 1,311 | 1,329 | 1,310 | 1,315 | 14,600 | 1,315 |
| 2024-01-29 | 1,303 | 1,323 | 1,293 | 1,310 | 28,700 | 1,310 |
| 2024-01-26 | 1,278 | 1,300 | 1,278 | 1,300 | 18,300 | 1,300 |
| 2024-01-25 | 1,275 | 1,287 | 1,270 | 1,281 | 4,500 | 1,281 |
| 2024-01-24 | 1,273 | 1,274 | 1,266 | 1,274 | 4,600 | 1,274 |
| 2024-01-23 | 1,280 | 1,288 | 1,273 | 1,273 | 13,600 | 1,273 |
| 2024-01-22 | 1,259 | 1,280 | 1,258 | 1,279 | 17,700 | 1,279 |
| 2024-01-19 | 1,240 | 1,258 | 1,240 | 1,258 | 11,500 | 1,258 |
| 2024-01-18 | 1,242 | 1,256 | 1,240 | 1,242 | 7,000 | 1,242 |
| 2024-01-17 | 1,269 | 1,269 | 1,242 | 1,242 | 11,600 | 1,242 |
| 2024-01-16 | 1,261 | 1,265 | 1,255 | 1,262 | 6,200 | 1,262 |
| 2024-01-15 | 1,250 | 1,267 | 1,247 | 1,261 | 15,400 | 1,261 |
| 2024-01-12 | 1,252 | 1,267 | 1,252 | 1,267 | 7,800 | 1,267 |
| 2024-01-11 | 1,259 | 1,266 | 1,251 | 1,251 | 9,100 | 1,251 |
| 2024-01-10 | 1,246 | 1,258 | 1,239 | 1,253 | 5,100 | 1,253 |
| 2024-01-09 | 1,253 | 1,258 | 1,238 | 1,244 | 12,800 | 1,244 |
| 2024-01-05 | 1,240 | 1,256 | 1,237 | 1,250 | 6,800 | 1,250 |
| 2024-01-04 | 1,225 | 1,252 | 1,225 | 1,240 | 17,300 | 1,240 |
分割・併合履歴 ： [2018-10-29]1株→2株 [2016-07-27]1株→2株