6035 (株)アイ・アールジャパンホールディングス 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 | 727 | 748 | 727 | 743 | 55,100 | 743 |
| 2024-12-27 | 725 | 745 | 725 | 733 | 79,000 | 733 |
| 2024-12-26 | 716 | 734 | 715 | 718 | 124,200 | 718 |
| 2024-12-25 | 720 | 729 | 710 | 715 | 106,800 | 715 |
| 2024-12-24 | 712 | 714 | 699 | 714 | 150,800 | 714 |
| 2024-12-23 | 719 | 727 | 712 | 714 | 106,400 | 714 |
| 2024-12-20 | 727 | 741 | 719 | 719 | 76,400 | 719 |
| 2024-12-19 | 715 | 742 | 710 | 727 | 115,100 | 727 |
| 2024-12-18 | 729 | 730 | 722 | 723 | 68,800 | 723 |
| 2024-12-17 | 740 | 743 | 728 | 736 | 77,400 | 736 |
| 2024-12-16 | 750 | 750 | 735 | 741 | 74,200 | 741 |
| 2024-12-13 | 750 | 760 | 747 | 750 | 96,000 | 750 |
| 2024-12-12 | 763 | 771 | 757 | 760 | 60,900 | 760 |
| 2024-12-11 | 761 | 763 | 750 | 763 | 68,100 | 763 |
| 2024-12-10 | 783 | 783 | 764 | 764 | 68,500 | 764 |
| 2024-12-09 | 781 | 784 | 771 | 771 | 57,000 | 771 |
| 2024-12-06 | 797 | 797 | 779 | 782 | 30,100 | 782 |
| 2024-12-05 | 772 | 804 | 772 | 799 | 84,400 | 799 |
| 2024-12-04 | 783 | 783 | 767 | 774 | 133,200 | 774 |
| 2024-12-03 | 799 | 799 | 785 | 791 | 98,100 | 791 |
| 2024-12-02 | 809 | 809 | 787 | 790 | 93,500 | 790 |
| 2024-11-29 | 808 | 812 | 801 | 801 | 37,800 | 801 |
| 2024-11-28 | 805 | 809 | 802 | 804 | 26,600 | 804 |
| 2024-11-27 | 820 | 820 | 803 | 807 | 39,000 | 807 |
| 2024-11-26 | 825 | 831 | 813 | 820 | 36,700 | 820 |
| 2024-11-25 | 850 | 855 | 828 | 828 | 56,300 | 828 |
| 2024-11-22 | 835 | 846 | 829 | 844 | 36,500 | 844 |
| 2024-11-21 | 820 | 834 | 820 | 829 | 28,700 | 829 |
| 2024-11-20 | 821 | 838 | 818 | 825 | 34,100 | 825 |
| 2024-11-19 | 812 | 822 | 809 | 819 | 49,600 | 819 |
| 2024-11-18 | 816 | 825 | 812 | 817 | 36,300 | 817 |
| 2024-11-15 | 823 | 828 | 817 | 819 | 40,000 | 819 |
| 2024-11-14 | 840 | 840 | 827 | 830 | 22,100 | 830 |
| 2024-11-13 | 843 | 860 | 842 | 842 | 19,900 | 842 |
| 2024-11-12 | 863 | 873 | 849 | 850 | 29,300 | 850 |
| 2024-11-11 | 866 | 873 | 861 | 866 | 16,500 | 866 |
| 2024-11-08 | 875 | 877 | 865 | 871 | 21,700 | 871 |
| 2024-11-07 | 857 | 876 | 852 | 874 | 42,100 | 874 |
| 2024-11-06 | 844 | 858 | 833 | 854 | 55,500 | 854 |
| 2024-11-05 | 835 | 853 | 819 | 840 | 65,000 | 840 |
| 2024-11-01 | 837 | 837 | 814 | 814 | 49,100 | 814 |
| 2024-10-31 | 840 | 857 | 837 | 846 | 65,200 | 846 |
| 2024-10-30 | 862 | 862 | 830 | 835 | 79,100 | 835 |
| 2024-10-29 | 855 | 860 | 851 | 851 | 26,800 | 851 |
| 2024-10-28 | 814 | 855 | 814 | 855 | 26,900 | 855 |
| 2024-10-25 | 846 | 846 | 811 | 829 | 65,300 | 829 |
| 2024-10-24 | 820 | 838 | 819 | 831 | 42,100 | 831 |
| 2024-10-23 | 848 | 849 | 829 | 829 | 43,400 | 829 |
| 2024-10-22 | 862 | 866 | 847 | 853 | 30,600 | 853 |
| 2024-10-21 | 844 | 872 | 844 | 869 | 35,600 | 869 |
| 2024-10-18 | 857 | 858 | 846 | 847 | 13,000 | 847 |
| 2024-10-17 | 854 | 857 | 845 | 850 | 23,600 | 850 |
| 2024-10-16 | 849 | 862 | 848 | 854 | 17,200 | 854 |
| 2024-10-15 | 849 | 862 | 844 | 860 | 51,800 | 860 |
| 2024-10-11 | 850 | 851 | 843 | 843 | 21,400 | 843 |
| 2024-10-10 | 858 | 860 | 849 | 853 | 36,700 | 853 |
| 2024-10-09 | 857 | 863 | 853 | 862 | 26,700 | 862 |
| 2024-10-08 | 877 | 877 | 855 | 855 | 58,200 | 855 |
| 2024-10-07 | 884 | 887 | 876 | 879 | 20,700 | 879 |
| 2024-10-04 | 873 | 884 | 873 | 881 | 30,500 | 881 |
| 2024-10-03 | 878 | 887 | 865 | 865 | 43,300 | 865 |
| 2024-10-02 | 884 | 885 | 867 | 867 | 42,200 | 867 |
| 2024-10-01 | 879 | 894 | 876 | 888 | 37,600 | 888 |
| 2024-09-30 | 888 | 898 | 878 | 879 | 51,700 | 879 |
| 2024-09-27 | 909 | 930 | 908 | 914 | 97,800 | 914 |
| 2024-09-26 | 904 | 925 | 891 | 922 | 52,600 | 922 |
| 2024-09-25 | 890 | 902 | 888 | 896 | 32,500 | 896 |
| 2024-09-24 | 900 | 903 | 882 | 882 | 39,000 | 882 |
| 2024-09-20 | 911 | 914 | 883 | 888 | 124,400 | 888 |
| 2024-09-19 | 905 | 916 | 902 | 916 | 36,100 | 916 |
| 2024-09-18 | 906 | 914 | 878 | 896 | 44,900 | 896 |
| 2024-09-17 | 907 | 921 | 889 | 902 | 34,900 | 902 |
| 2024-09-13 | 910 | 915 | 894 | 898 | 36,000 | 898 |
| 2024-09-12 | 921 | 931 | 904 | 916 | 30,900 | 916 |
| 2024-09-11 | 929 | 929 | 890 | 904 | 35,500 | 904 |
| 2024-09-10 | 920 | 938 | 917 | 922 | 24,000 | 922 |
| 2024-09-09 | 895 | 931 | 894 | 925 | 46,500 | 925 |
| 2024-09-06 | 950 | 958 | 921 | 925 | 30,200 | 925 |
| 2024-09-05 | 949 | 971 | 938 | 945 | 37,300 | 945 |
| 2024-09-04 | 949 | 960 | 938 | 943 | 55,100 | 943 |
| 2024-09-03 | 953 | 981 | 953 | 973 | 39,000 | 973 |
| 2024-09-02 | 965 | 965 | 943 | 949 | 39,500 | 949 |
| 2024-08-30 | 964 | 969 | 958 | 965 | 34,900 | 965 |
| 2024-08-29 | 961 | 983 | 958 | 964 | 40,000 | 964 |
| 2024-08-28 | 970 | 975 | 956 | 960 | 41,200 | 960 |
| 2024-08-27 | 970 | 979 | 966 | 973 | 26,700 | 973 |
| 2024-08-26 | 948 | 972 | 948 | 967 | 45,500 | 967 |
| 2024-08-23 | 951 | 954 | 941 | 948 | 28,000 | 948 |
| 2024-08-22 | 947 | 956 | 936 | 951 | 32,200 | 951 |
| 2024-08-21 | 937 | 962 | 933 | 947 | 61,700 | 947 |
| 2024-08-20 | 910 | 949 | 910 | 943 | 117,900 | 943 |
| 2024-08-19 | 922 | 937 | 896 | 903 | 107,500 | 903 |
| 2024-08-16 | 909 | 940 | 906 | 935 | 94,200 | 935 |
| 2024-08-15 | 899 | 903 | 883 | 893 | 75,200 | 893 |
| 2024-08-14 | 897 | 904 | 872 | 899 | 109,600 | 899 |
| 2024-08-13 | 879 | 900 | 871 | 897 | 119,100 | 897 |
| 2024-08-09 | 863 | 877 | 842 | 864 | 96,700 | 864 |
| 2024-08-08 | 828 | 868 | 825 | 848 | 92,000 | 848 |
| 2024-08-07 | 845 | 901 | 829 | 843 | 160,500 | 843 |
| 2024-08-06 | 819 | 876 | 819 | 875 | 190,100 | 875 |
| 2024-08-05 | 791 | 828 | 761 | 767 | 391,200 | 767 |
| 2024-08-02 | 979 | 979 | 911 | 911 | 319,400 | 911 |
| 2024-08-01 | 1,035 | 1,040 | 1,016 | 1,024 | 70,700 | 1,024 |
| 2024-07-31 | 1,040 | 1,051 | 1,026 | 1,051 | 82,300 | 1,051 |
| 2024-07-30 | 1,080 | 1,080 | 1,045 | 1,048 | 78,300 | 1,048 |
| 2024-07-29 | 1,068 | 1,080 | 1,057 | 1,080 | 66,800 | 1,080 |
| 2024-07-26 | 1,066 | 1,072 | 1,050 | 1,052 | 67,700 | 1,052 |
| 2024-07-25 | 1,072 | 1,084 | 1,058 | 1,058 | 144,800 | 1,058 |
| 2024-07-24 | 1,121 | 1,122 | 1,095 | 1,095 | 109,800 | 1,095 |
| 2024-07-23 | 1,123 | 1,140 | 1,119 | 1,124 | 64,900 | 1,124 |
| 2024-07-22 | 1,124 | 1,148 | 1,111 | 1,126 | 80,400 | 1,126 |
| 2024-07-19 | 1,157 | 1,157 | 1,126 | 1,128 | 97,300 | 1,128 |
| 2024-07-18 | 1,169 | 1,180 | 1,157 | 1,157 | 75,400 | 1,157 |
| 2024-07-17 | 1,203 | 1,215 | 1,171 | 1,174 | 128,500 | 1,174 |
| 2024-07-16 | 1,215 | 1,220 | 1,193 | 1,203 | 29,300 | 1,203 |
| 2024-07-12 | 1,219 | 1,245 | 1,210 | 1,215 | 112,700 | 1,215 |
| 2024-07-11 | 1,168 | 1,228 | 1,167 | 1,222 | 113,800 | 1,222 |
| 2024-07-10 | 1,222 | 1,222 | 1,158 | 1,170 | 90,300 | 1,170 |
| 2024-07-09 | 1,202 | 1,210 | 1,187 | 1,202 | 35,500 | 1,202 |
| 2024-07-08 | 1,198 | 1,204 | 1,192 | 1,192 | 38,500 | 1,192 |
| 2024-07-05 | 1,199 | 1,208 | 1,198 | 1,201 | 24,000 | 1,201 |
| 2024-07-04 | 1,200 | 1,210 | 1,197 | 1,197 | 32,600 | 1,197 |
| 2024-07-03 | 1,204 | 1,209 | 1,192 | 1,204 | 64,600 | 1,204 |
| 2024-07-02 | 1,213 | 1,217 | 1,201 | 1,207 | 38,300 | 1,207 |
| 2024-07-01 | 1,212 | 1,228 | 1,205 | 1,209 | 41,400 | 1,209 |
| 2024-06-28 | 1,236 | 1,236 | 1,212 | 1,212 | 43,000 | 1,212 |
| 2024-06-27 | 1,201 | 1,253 | 1,199 | 1,239 | 83,000 | 1,239 |
| 2024-06-26 | 1,220 | 1,224 | 1,204 | 1,214 | 38,200 | 1,214 |
| 2024-06-25 | 1,205 | 1,217 | 1,188 | 1,215 | 61,700 | 1,215 |
| 2024-06-24 | 1,205 | 1,219 | 1,190 | 1,196 | 49,000 | 1,196 |
| 2024-06-21 | 1,225 | 1,240 | 1,205 | 1,205 | 89,500 | 1,205 |
| 2024-06-20 | 1,237 | 1,237 | 1,202 | 1,223 | 62,500 | 1,223 |
| 2024-06-19 | 1,236 | 1,248 | 1,218 | 1,237 | 70,900 | 1,237 |
| 2024-06-18 | 1,230 | 1,249 | 1,216 | 1,227 | 71,300 | 1,227 |
| 2024-06-17 | 1,240 | 1,245 | 1,217 | 1,230 | 87,100 | 1,230 |
| 2024-06-14 | 1,208 | 1,245 | 1,198 | 1,243 | 76,000 | 1,243 |
| 2024-06-13 | 1,239 | 1,244 | 1,224 | 1,227 | 19,400 | 1,227 |
| 2024-06-12 | 1,243 | 1,247 | 1,214 | 1,230 | 35,700 | 1,230 |
| 2024-06-11 | 1,247 | 1,249 | 1,239 | 1,240 | 40,600 | 1,240 |
| 2024-06-10 | 1,221 | 1,247 | 1,221 | 1,235 | 29,300 | 1,235 |
| 2024-06-07 | 1,211 | 1,234 | 1,205 | 1,221 | 25,100 | 1,221 |
| 2024-06-06 | 1,231 | 1,234 | 1,194 | 1,211 | 77,900 | 1,211 |
| 2024-06-05 | 1,232 | 1,249 | 1,228 | 1,231 | 27,900 | 1,231 |
| 2024-06-04 | 1,215 | 1,260 | 1,215 | 1,253 | 64,800 | 1,253 |
| 2024-06-03 | 1,244 | 1,244 | 1,219 | 1,220 | 34,400 | 1,220 |
| 2024-05-31 | 1,211 | 1,238 | 1,209 | 1,238 | 44,700 | 1,238 |
| 2024-05-30 | 1,205 | 1,237 | 1,205 | 1,211 | 71,700 | 1,211 |
| 2024-05-29 | 1,265 | 1,265 | 1,215 | 1,222 | 54,000 | 1,222 |
| 2024-05-28 | 1,240 | 1,274 | 1,234 | 1,265 | 86,100 | 1,265 |
| 2024-05-27 | 1,228 | 1,240 | 1,217 | 1,240 | 44,300 | 1,240 |
| 2024-05-24 | 1,220 | 1,240 | 1,219 | 1,229 | 36,600 | 1,229 |
| 2024-05-23 | 1,210 | 1,240 | 1,204 | 1,235 | 53,900 | 1,235 |
| 2024-05-22 | 1,225 | 1,225 | 1,204 | 1,204 | 28,600 | 1,204 |
| 2024-05-21 | 1,239 | 1,253 | 1,222 | 1,222 | 33,700 | 1,222 |
| 2024-05-20 | 1,217 | 1,249 | 1,216 | 1,231 | 58,400 | 1,231 |
| 2024-05-17 | 1,182 | 1,229 | 1,182 | 1,220 | 49,400 | 1,220 |
| 2024-05-16 | 1,212 | 1,229 | 1,178 | 1,182 | 64,000 | 1,182 |
| 2024-05-15 | 1,221 | 1,254 | 1,203 | 1,213 | 113,300 | 1,213 |
| 2024-05-14 | 1,219 | 1,230 | 1,212 | 1,221 | 68,700 | 1,221 |
| 2024-05-13 | 1,200 | 1,219 | 1,197 | 1,215 | 47,200 | 1,215 |
| 2024-05-10 | 1,220 | 1,230 | 1,200 | 1,200 | 42,100 | 1,200 |
| 2024-05-09 | 1,214 | 1,229 | 1,205 | 1,210 | 52,500 | 1,210 |
| 2024-05-08 | 1,228 | 1,235 | 1,212 | 1,212 | 51,600 | 1,212 |
| 2024-05-07 | 1,225 | 1,229 | 1,213 | 1,226 | 58,000 | 1,226 |
| 2024-05-02 | 1,206 | 1,221 | 1,204 | 1,213 | 52,200 | 1,213 |
| 2024-05-01 | 1,201 | 1,225 | 1,190 | 1,211 | 49,500 | 1,211 |
| 2024-04-30 | 1,219 | 1,226 | 1,196 | 1,202 | 60,200 | 1,202 |
| 2024-04-26 | 1,180 | 1,207 | 1,169 | 1,205 | 77,600 | 1,205 |
| 2024-04-25 | 1,172 | 1,184 | 1,164 | 1,176 | 63,500 | 1,176 |
| 2024-04-24 | 1,184 | 1,187 | 1,169 | 1,170 | 58,800 | 1,170 |
| 2024-04-23 | 1,180 | 1,186 | 1,170 | 1,176 | 48,900 | 1,176 |
| 2024-04-22 | 1,152 | 1,175 | 1,152 | 1,175 | 59,500 | 1,175 |
| 2024-04-19 | 1,166 | 1,178 | 1,136 | 1,145 | 110,300 | 1,145 |
| 2024-04-18 | 1,157 | 1,182 | 1,157 | 1,167 | 73,800 | 1,167 |
| 2024-04-17 | 1,124 | 1,158 | 1,119 | 1,144 | 121,800 | 1,144 |
| 2024-04-16 | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 | 1,122 |
| 2024-04-15 | 1,120 | 1,147 | 1,119 | 1,142 | 78,000 | 1,142 |
| 2024-04-12 | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | 1,136 |
| 2024-04-11 | 1,144 | 1,161 | 1,135 | 1,155 | 97,300 | 1,155 |
| 2024-04-10 | 1,189 | 1,203 | 1,157 | 1,160 | 164,200 | 1,160 |
| 2024-04-09 | 1,190 | 1,194 | 1,168 | 1,189 | 101,400 | 1,189 |
| 2024-04-08 | 1,189 | 1,191 | 1,170 | 1,186 | 103,500 | 1,186 |
| 2024-04-05 | 1,183 | 1,205 | 1,180 | 1,193 | 81,000 | 1,193 |
| 2024-04-04 | 1,201 | 1,206 | 1,184 | 1,198 | 111,800 | 1,198 |
| 2024-04-03 | 1,186 | 1,214 | 1,171 | 1,194 | 234,100 | 1,194 |
| 2024-04-02 | 1,270 | 1,276 | 1,193 | 1,195 | 364,000 | 1,195 |
| 2024-04-01 | 1,333 | 1,334 | 1,281 | 1,281 | 205,500 | 1,281 |
| 2024-03-29 | 1,315 | 1,343 | 1,312 | 1,333 | 71,600 | 1,333 |
| 2024-03-28 | 1,314 | 1,329 | 1,309 | 1,315 | 116,400 | 1,315 |
| 2024-03-27 | 1,354 | 1,366 | 1,335 | 1,335 | 115,000 | 1,335 |
| 2024-03-26 | 1,336 | 1,392 | 1,332 | 1,354 | 285,600 | 1,354 |
| 2024-03-25 | 1,362 | 1,362 | 1,340 | 1,340 | 120,200 | 1,340 |
| 2024-03-22 | 1,388 | 1,388 | 1,366 | 1,374 | 90,100 | 1,374 |
| 2024-03-21 | 1,390 | 1,399 | 1,369 | 1,382 | 102,900 | 1,382 |
| 2024-03-19 | 1,355 | 1,384 | 1,334 | 1,384 | 152,100 | 1,384 |
| 2024-03-18 | 1,377 | 1,394 | 1,366 | 1,368 | 68,200 | 1,368 |
| 2024-03-15 | 1,394 | 1,407 | 1,370 | 1,377 | 91,100 | 1,377 |
| 2024-03-14 | 1,371 | 1,415 | 1,360 | 1,413 | 108,000 | 1,413 |
| 2024-03-13 | 1,410 | 1,437 | 1,383 | 1,388 | 156,700 | 1,388 |
| 2024-03-12 | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 | 1,386 |
| 2024-03-11 | 1,370 | 1,395 | 1,336 | 1,354 | 149,300 | 1,354 |
| 2024-03-08 | 1,356 | 1,378 | 1,352 | 1,363 | 98,900 | 1,363 |
| 2024-03-07 | 1,390 | 1,390 | 1,348 | 1,361 | 128,300 | 1,361 |
| 2024-03-06 | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 | 1,394 |
| 2024-03-05 | 1,298 | 1,339 | 1,285 | 1,333 | 151,800 | 1,333 |
| 2024-03-04 | 1,321 | 1,345 | 1,301 | 1,301 | 157,900 | 1,301 |
| 2024-03-01 | 1,320 | 1,328 | 1,289 | 1,301 | 195,000 | 1,301 |
| 2024-02-29 | 1,334 | 1,339 | 1,317 | 1,319 | 102,100 | 1,319 |
| 2024-02-28 | 1,340 | 1,353 | 1,330 | 1,334 | 81,900 | 1,334 |
| 2024-02-27 | 1,325 | 1,329 | 1,310 | 1,317 | 95,300 | 1,317 |
| 2024-02-26 | 1,322 | 1,341 | 1,310 | 1,328 | 130,200 | 1,328 |
| 2024-02-22 | 1,357 | 1,360 | 1,330 | 1,330 | 122,400 | 1,330 |
| 2024-02-21 | 1,380 | 1,380 | 1,338 | 1,345 | 130,600 | 1,345 |
| 2024-02-20 | 1,420 | 1,426 | 1,381 | 1,395 | 139,400 | 1,395 |
| 2024-02-19 | 1,337 | 1,432 | 1,330 | 1,421 | 194,300 | 1,421 |
| 2024-02-16 | 1,318 | 1,345 | 1,303 | 1,339 | 184,600 | 1,339 |
| 2024-02-15 | 1,288 | 1,313 | 1,288 | 1,303 | 145,800 | 1,303 |
| 2024-02-14 | 1,301 | 1,305 | 1,280 | 1,285 | 143,200 | 1,285 |
| 2024-02-13 | 1,392 | 1,402 | 1,328 | 1,328 | 219,700 | 1,328 |
| 2024-02-09 | 1,349 | 1,411 | 1,342 | 1,362 | 334,100 | 1,362 |
| 2024-02-08 | 1,329 | 1,340 | 1,289 | 1,333 | 203,700 | 1,333 |
| 2024-02-07 | 1,271 | 1,330 | 1,252 | 1,321 | 468,400 | 1,321 |
| 2024-02-06 | 1,300 | 1,323 | 1,278 | 1,278 | 672,500 | 1,278 |
| 2024-02-05 | 1,271 | 1,318 | 1,238 | 1,276 | 1,347,200 | 1,276 |
| 2024-02-02 | 1,593 | 1,615 | 1,578 | 1,601 | 210,700 | 1,601 |
| 2024-02-01 | 1,580 | 1,585 | 1,561 | 1,562 | 74,000 | 1,562 |
| 2024-01-31 | 1,566 | 1,595 | 1,559 | 1,592 | 66,800 | 1,592 |
| 2024-01-30 | 1,571 | 1,599 | 1,557 | 1,577 | 68,500 | 1,577 |
| 2024-01-29 | 1,573 | 1,584 | 1,557 | 1,575 | 41,300 | 1,575 |
| 2024-01-26 | 1,556 | 1,575 | 1,546 | 1,555 | 54,900 | 1,555 |
| 2024-01-25 | 1,575 | 1,589 | 1,548 | 1,568 | 63,000 | 1,568 |
| 2024-01-24 | 1,592 | 1,608 | 1,569 | 1,580 | 49,900 | 1,580 |
| 2024-01-23 | 1,600 | 1,603 | 1,579 | 1,590 | 58,900 | 1,590 |
| 2024-01-22 | 1,575 | 1,603 | 1,563 | 1,591 | 86,000 | 1,591 |
| 2024-01-19 | 1,563 | 1,580 | 1,553 | 1,557 | 52,100 | 1,557 |
| 2024-01-18 | 1,552 | 1,571 | 1,546 | 1,555 | 54,100 | 1,555 |
| 2024-01-17 | 1,600 | 1,603 | 1,564 | 1,564 | 80,900 | 1,564 |
| 2024-01-16 | 1,582 | 1,607 | 1,580 | 1,581 | 59,800 | 1,581 |
| 2024-01-15 | 1,580 | 1,605 | 1,567 | 1,600 | 71,900 | 1,600 |
| 2024-01-12 | 1,606 | 1,614 | 1,553 | 1,583 | 127,400 | 1,583 |
| 2024-01-11 | 1,598 | 1,615 | 1,572 | 1,611 | 171,200 | 1,611 |
| 2024-01-10 | 1,573 | 1,582 | 1,556 | 1,576 | 61,400 | 1,576 |
| 2024-01-09 | 1,530 | 1,576 | 1,530 | 1,576 | 91,300 | 1,576 |
| 2024-01-05 | 1,539 | 1,540 | 1,508 | 1,515 | 53,100 | 1,515 |
| 2024-01-04 | 1,510 | 1,536 | 1,480 | 1,527 | 87,600 | 1,527 |
分割・併合履歴 ： [2018-08-29]1株→2株