6070 キャリアリンク(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 | 2,460 | 2,473 | 2,444 | 2,448 | 21,800 | 2,448 |
| 2024-12-27 | 2,418 | 2,455 | 2,417 | 2,447 | 31,600 | 2,447 |
| 2024-12-26 | 2,396 | 2,422 | 2,396 | 2,403 | 36,500 | 2,403 |
| 2024-12-25 | 2,423 | 2,427 | 2,396 | 2,409 | 40,900 | 2,409 |
| 2024-12-24 | 2,426 | 2,426 | 2,408 | 2,420 | 10,800 | 2,420 |
| 2024-12-23 | 2,418 | 2,422 | 2,395 | 2,420 | 23,800 | 2,420 |
| 2024-12-20 | 2,414 | 2,419 | 2,399 | 2,405 | 27,500 | 2,405 |
| 2024-12-19 | 2,380 | 2,405 | 2,380 | 2,397 | 34,100 | 2,397 |
| 2024-12-18 | 2,409 | 2,414 | 2,396 | 2,403 | 16,400 | 2,403 |
| 2024-12-17 | 2,400 | 2,420 | 2,400 | 2,410 | 17,200 | 2,410 |
| 2024-12-16 | 2,403 | 2,411 | 2,395 | 2,400 | 19,200 | 2,400 |
| 2024-12-13 | 2,390 | 2,413 | 2,389 | 2,403 | 19,900 | 2,403 |
| 2024-12-12 | 2,425 | 2,430 | 2,398 | 2,401 | 36,600 | 2,401 |
| 2024-12-11 | 2,447 | 2,447 | 2,395 | 2,412 | 55,400 | 2,412 |
| 2024-12-10 | 2,475 | 2,476 | 2,438 | 2,452 | 18,100 | 2,452 |
| 2024-12-09 | 2,460 | 2,474 | 2,445 | 2,456 | 16,300 | 2,456 |
| 2024-12-06 | 2,450 | 2,453 | 2,429 | 2,445 | 12,400 | 2,445 |
| 2024-12-05 | 2,424 | 2,459 | 2,422 | 2,454 | 26,700 | 2,454 |
| 2024-12-04 | 2,464 | 2,478 | 2,423 | 2,424 | 29,400 | 2,424 |
| 2024-12-03 | 2,464 | 2,479 | 2,457 | 2,464 | 17,800 | 2,464 |
| 2024-12-02 | 2,476 | 2,479 | 2,451 | 2,461 | 26,800 | 2,461 |
| 2024-11-29 | 2,474 | 2,493 | 2,466 | 2,492 | 16,300 | 2,492 |
| 2024-11-28 | 2,528 | 2,528 | 2,475 | 2,480 | 23,200 | 2,480 |
| 2024-11-27 | 2,548 | 2,550 | 2,504 | 2,514 | 18,800 | 2,514 |
| 2024-11-26 | 2,530 | 2,559 | 2,526 | 2,548 | 15,600 | 2,548 |
| 2024-11-25 | 2,549 | 2,556 | 2,530 | 2,530 | 13,200 | 2,530 |
| 2024-11-22 | 2,533 | 2,542 | 2,519 | 2,542 | 15,000 | 2,542 |
| 2024-11-21 | 2,543 | 2,560 | 2,520 | 2,533 | 15,800 | 2,533 |
| 2024-11-20 | 2,553 | 2,569 | 2,531 | 2,562 | 13,400 | 2,562 |
| 2024-11-19 | 2,558 | 2,570 | 2,537 | 2,548 | 13,400 | 2,548 |
| 2024-11-18 | 2,507 | 2,578 | 2,503 | 2,555 | 14,600 | 2,555 |
| 2024-11-15 | 2,550 | 2,595 | 2,531 | 2,549 | 67,500 | 2,549 |
| 2024-11-14 | 2,506 | 2,506 | 2,484 | 2,485 | 16,900 | 2,485 |
| 2024-11-13 | 2,503 | 2,523 | 2,493 | 2,498 | 27,200 | 2,498 |
| 2024-11-12 | 2,518 | 2,553 | 2,509 | 2,527 | 18,000 | 2,527 |
| 2024-11-11 | 2,530 | 2,540 | 2,511 | 2,517 | 12,000 | 2,517 |
| 2024-11-08 | 2,566 | 2,567 | 2,538 | 2,540 | 20,900 | 2,540 |
| 2024-11-07 | 2,531 | 2,556 | 2,521 | 2,556 | 29,800 | 2,556 |
| 2024-11-06 | 2,523 | 2,543 | 2,512 | 2,530 | 14,100 | 2,530 |
| 2024-11-05 | 2,513 | 2,538 | 2,505 | 2,532 | 22,400 | 2,532 |
| 2024-11-01 | 2,500 | 2,557 | 2,491 | 2,524 | 45,100 | 2,524 |
| 2024-10-31 | 2,479 | 2,519 | 2,479 | 2,507 | 13,200 | 2,507 |
| 2024-10-30 | 2,516 | 2,526 | 2,477 | 2,484 | 45,900 | 2,484 |
| 2024-10-29 | 2,471 | 2,519 | 2,464 | 2,515 | 20,400 | 2,515 |
| 2024-10-28 | 2,407 | 2,477 | 2,407 | 2,471 | 20,300 | 2,471 |
| 2024-10-25 | 2,439 | 2,439 | 2,391 | 2,407 | 21,700 | 2,407 |
| 2024-10-24 | 2,403 | 2,421 | 2,395 | 2,413 | 25,200 | 2,413 |
| 2024-10-23 | 2,445 | 2,450 | 2,418 | 2,428 | 20,000 | 2,428 |
| 2024-10-22 | 2,483 | 2,487 | 2,445 | 2,445 | 20,700 | 2,445 |
| 2024-10-21 | 2,495 | 2,495 | 2,475 | 2,493 | 12,100 | 2,493 |
| 2024-10-18 | 2,480 | 2,499 | 2,465 | 2,485 | 11,300 | 2,485 |
| 2024-10-17 | 2,487 | 2,490 | 2,458 | 2,475 | 19,100 | 2,475 |
| 2024-10-16 | 2,467 | 2,507 | 2,467 | 2,487 | 13,900 | 2,487 |
| 2024-10-15 | 2,480 | 2,487 | 2,461 | 2,478 | 16,300 | 2,478 |
| 2024-10-11 | 2,468 | 2,480 | 2,454 | 2,457 | 21,600 | 2,457 |
| 2024-10-10 | 2,489 | 2,489 | 2,468 | 2,477 | 17,700 | 2,477 |
| 2024-10-09 | 2,482 | 2,506 | 2,463 | 2,489 | 17,200 | 2,489 |
| 2024-10-08 | 2,486 | 2,486 | 2,453 | 2,464 | 13,700 | 2,464 |
| 2024-10-07 | 2,507 | 2,507 | 2,475 | 2,486 | 28,000 | 2,486 |
| 2024-10-04 | 2,487 | 2,523 | 2,487 | 2,487 | 30,200 | 2,487 |
| 2024-10-03 | 2,464 | 2,486 | 2,449 | 2,476 | 27,800 | 2,476 |
| 2024-10-02 | 2,433 | 2,458 | 2,425 | 2,435 | 26,800 | 2,435 |
| 2024-10-01 | 2,433 | 2,453 | 2,425 | 2,444 | 27,100 | 2,444 |
| 2024-09-30 | 2,421 | 2,452 | 2,421 | 2,433 | 45,000 | 2,433 |
| 2024-09-27 | 2,545 | 2,550 | 2,477 | 2,495 | 62,200 | 2,495 |
| 2024-09-26 | 2,495 | 2,534 | 2,495 | 2,534 | 208,900 | 2,534 |
| 2024-09-25 | 2,517 | 2,527 | 2,493 | 2,500 | 64,800 | 2,500 |
| 2024-09-24 | 2,544 | 2,544 | 2,513 | 2,517 | 89,000 | 2,517 |
| 2024-09-20 | 2,564 | 2,564 | 2,520 | 2,526 | 50,800 | 2,526 |
| 2024-09-19 | 2,572 | 2,572 | 2,526 | 2,526 | 49,300 | 2,526 |
| 2024-09-18 | 2,592 | 2,592 | 2,513 | 2,536 | 39,600 | 2,536 |
| 2024-09-17 | 2,586 | 2,600 | 2,555 | 2,589 | 56,600 | 2,589 |
| 2024-09-13 | 2,555 | 2,575 | 2,549 | 2,564 | 32,800 | 2,564 |
| 2024-09-12 | 2,535 | 2,576 | 2,520 | 2,574 | 54,400 | 2,574 |
| 2024-09-11 | 2,501 | 2,535 | 2,472 | 2,502 | 44,700 | 2,502 |
| 2024-09-10 | 2,527 | 2,550 | 2,519 | 2,521 | 28,400 | 2,521 |
| 2024-09-09 | 2,480 | 2,527 | 2,472 | 2,527 | 50,800 | 2,527 |
| 2024-09-06 | 2,540 | 2,547 | 2,481 | 2,502 | 25,700 | 2,502 |
| 2024-09-05 | 2,500 | 2,566 | 2,492 | 2,540 | 39,500 | 2,540 |
| 2024-09-04 | 2,485 | 2,533 | 2,479 | 2,506 | 35,900 | 2,506 |
| 2024-09-03 | 2,505 | 2,560 | 2,496 | 2,543 | 49,500 | 2,543 |
| 2024-09-02 | 2,500 | 2,508 | 2,475 | 2,495 | 29,500 | 2,495 |
| 2024-08-30 | 2,480 | 2,500 | 2,480 | 2,496 | 11,200 | 2,496 |
| 2024-08-29 | 2,490 | 2,511 | 2,471 | 2,485 | 29,100 | 2,485 |
| 2024-08-28 | 2,503 | 2,524 | 2,478 | 2,500 | 35,800 | 2,500 |
| 2024-08-27 | 2,495 | 2,530 | 2,495 | 2,528 | 31,100 | 2,528 |
| 2024-08-26 | 2,478 | 2,512 | 2,475 | 2,510 | 32,700 | 2,510 |
| 2024-08-23 | 2,456 | 2,470 | 2,447 | 2,470 | 16,800 | 2,470 |
| 2024-08-22 | 2,423 | 2,460 | 2,423 | 2,445 | 20,400 | 2,445 |
| 2024-08-21 | 2,410 | 2,425 | 2,401 | 2,408 | 8,800 | 2,408 |
| 2024-08-20 | 2,410 | 2,433 | 2,404 | 2,433 | 14,700 | 2,433 |
| 2024-08-19 | 2,407 | 2,435 | 2,395 | 2,395 | 29,100 | 2,395 |
| 2024-08-16 | 2,398 | 2,406 | 2,373 | 2,406 | 21,800 | 2,406 |
| 2024-08-15 | 2,337 | 2,393 | 2,302 | 2,364 | 41,200 | 2,364 |
| 2024-08-14 | 2,263 | 2,321 | 2,258 | 2,298 | 48,300 | 2,298 |
| 2024-08-13 | 2,260 | 2,264 | 2,218 | 2,232 | 36,200 | 2,232 |
| 2024-08-09 | 2,265 | 2,265 | 2,215 | 2,247 | 33,900 | 2,247 |
| 2024-08-08 | 2,230 | 2,266 | 2,214 | 2,216 | 28,600 | 2,216 |
| 2024-08-07 | 2,228 | 2,271 | 2,200 | 2,231 | 55,400 | 2,231 |
| 2024-08-06 | 2,184 | 2,273 | 2,148 | 2,225 | 61,600 | 2,225 |
| 2024-08-05 | 2,154 | 2,190 | 1,980 | 2,042 | 128,900 | 2,042 |
| 2024-08-02 | 2,349 | 2,349 | 2,276 | 2,281 | 84,500 | 2,281 |
| 2024-08-01 | 2,459 | 2,459 | 2,376 | 2,387 | 44,900 | 2,387 |
| 2024-07-31 | 2,432 | 2,455 | 2,415 | 2,455 | 22,300 | 2,455 |
| 2024-07-30 | 2,440 | 2,440 | 2,415 | 2,421 | 18,500 | 2,421 |
| 2024-07-29 | 2,454 | 2,456 | 2,435 | 2,452 | 19,500 | 2,452 |
| 2024-07-26 | 2,407 | 2,434 | 2,406 | 2,415 | 25,200 | 2,415 |
| 2024-07-25 | 2,409 | 2,427 | 2,380 | 2,407 | 54,200 | 2,407 |
| 2024-07-24 | 2,420 | 2,435 | 2,415 | 2,418 | 21,600 | 2,418 |
| 2024-07-23 | 2,483 | 2,483 | 2,407 | 2,411 | 69,200 | 2,411 |
| 2024-07-22 | 2,516 | 2,516 | 2,460 | 2,460 | 32,100 | 2,460 |
| 2024-07-19 | 2,530 | 2,531 | 2,486 | 2,514 | 30,300 | 2,514 |
| 2024-07-18 | 2,538 | 2,554 | 2,518 | 2,521 | 22,700 | 2,521 |
| 2024-07-17 | 2,553 | 2,553 | 2,520 | 2,530 | 34,900 | 2,530 |
| 2024-07-16 | 2,530 | 2,543 | 2,500 | 2,503 | 22,600 | 2,503 |
| 2024-07-12 | 2,517 | 2,545 | 2,509 | 2,525 | 42,600 | 2,525 |
| 2024-07-11 | 2,513 | 2,513 | 2,466 | 2,494 | 61,800 | 2,494 |
| 2024-07-10 | 2,543 | 2,550 | 2,494 | 2,513 | 41,000 | 2,513 |
| 2024-07-09 | 2,517 | 2,550 | 2,517 | 2,543 | 37,700 | 2,543 |
| 2024-07-08 | 2,545 | 2,550 | 2,517 | 2,520 | 26,600 | 2,520 |
| 2024-07-05 | 2,542 | 2,565 | 2,530 | 2,544 | 25,200 | 2,544 |
| 2024-07-04 | 2,533 | 2,549 | 2,530 | 2,549 | 25,500 | 2,549 |
| 2024-07-03 | 2,508 | 2,535 | 2,498 | 2,532 | 30,000 | 2,532 |
| 2024-07-02 | 2,506 | 2,509 | 2,493 | 2,493 | 29,700 | 2,493 |
| 2024-07-01 | 2,514 | 2,514 | 2,479 | 2,505 | 31,800 | 2,505 |
| 2024-06-28 | 2,519 | 2,519 | 2,466 | 2,473 | 20,400 | 2,473 |
| 2024-06-27 | 2,494 | 2,505 | 2,481 | 2,489 | 27,600 | 2,489 |
| 2024-06-26 | 2,473 | 2,488 | 2,445 | 2,484 | 27,700 | 2,484 |
| 2024-06-25 | 2,452 | 2,489 | 2,452 | 2,470 | 68,200 | 2,470 |
| 2024-06-24 | 2,449 | 2,459 | 2,433 | 2,449 | 30,400 | 2,449 |
| 2024-06-21 | 2,450 | 2,476 | 2,430 | 2,431 | 38,400 | 2,431 |
| 2024-06-20 | 2,503 | 2,503 | 2,455 | 2,455 | 25,200 | 2,455 |
| 2024-06-19 | 2,488 | 2,502 | 2,476 | 2,487 | 41,700 | 2,487 |
| 2024-06-18 | 2,473 | 2,503 | 2,467 | 2,480 | 50,500 | 2,480 |
| 2024-06-17 | 2,449 | 2,460 | 2,430 | 2,460 | 29,600 | 2,460 |
| 2024-06-14 | 2,415 | 2,450 | 2,405 | 2,449 | 39,400 | 2,449 |
| 2024-06-13 | 2,423 | 2,423 | 2,397 | 2,400 | 18,100 | 2,400 |
| 2024-06-12 | 2,393 | 2,421 | 2,392 | 2,400 | 31,600 | 2,400 |
| 2024-06-11 | 2,400 | 2,406 | 2,394 | 2,395 | 29,600 | 2,395 |
| 2024-06-10 | 2,398 | 2,401 | 2,381 | 2,399 | 38,400 | 2,399 |
| 2024-06-07 | 2,393 | 2,401 | 2,381 | 2,398 | 34,300 | 2,398 |
| 2024-06-06 | 2,394 | 2,395 | 2,368 | 2,380 | 25,300 | 2,380 |
| 2024-06-05 | 2,355 | 2,382 | 2,348 | 2,355 | 26,500 | 2,355 |
| 2024-06-04 | 2,330 | 2,389 | 2,326 | 2,377 | 35,000 | 2,377 |
| 2024-06-03 | 2,354 | 2,354 | 2,325 | 2,325 | 69,200 | 2,325 |
| 2024-05-31 | 2,339 | 2,350 | 2,325 | 2,338 | 57,700 | 2,338 |
| 2024-05-30 | 2,352 | 2,354 | 2,322 | 2,343 | 76,300 | 2,343 |
| 2024-05-29 | 2,410 | 2,410 | 2,375 | 2,379 | 37,700 | 2,379 |
| 2024-05-28 | 2,440 | 2,448 | 2,411 | 2,411 | 30,000 | 2,411 |
| 2024-05-27 | 2,444 | 2,444 | 2,412 | 2,438 | 19,500 | 2,438 |
| 2024-05-24 | 2,410 | 2,447 | 2,399 | 2,438 | 25,900 | 2,438 |
| 2024-05-23 | 2,425 | 2,433 | 2,414 | 2,416 | 19,300 | 2,416 |
| 2024-05-22 | 2,454 | 2,454 | 2,418 | 2,419 | 24,300 | 2,419 |
| 2024-05-21 | 2,479 | 2,493 | 2,445 | 2,445 | 23,600 | 2,445 |
| 2024-05-20 | 2,472 | 2,494 | 2,457 | 2,475 | 30,400 | 2,475 |
| 2024-05-17 | 2,423 | 2,455 | 2,415 | 2,445 | 30,100 | 2,445 |
| 2024-05-16 | 2,456 | 2,464 | 2,422 | 2,432 | 33,800 | 2,432 |
| 2024-05-15 | 2,525 | 2,538 | 2,432 | 2,460 | 54,500 | 2,460 |
| 2024-05-14 | 2,555 | 2,568 | 2,513 | 2,524 | 40,500 | 2,524 |
| 2024-05-13 | 2,537 | 2,587 | 2,537 | 2,556 | 65,600 | 2,556 |
| 2024-05-10 | 2,535 | 2,539 | 2,502 | 2,515 | 20,900 | 2,515 |
| 2024-05-09 | 2,503 | 2,533 | 2,496 | 2,521 | 16,800 | 2,521 |
| 2024-05-08 | 2,542 | 2,542 | 2,493 | 2,500 | 23,600 | 2,500 |
| 2024-05-07 | 2,499 | 2,542 | 2,499 | 2,538 | 39,700 | 2,538 |
| 2024-05-02 | 2,490 | 2,494 | 2,464 | 2,484 | 21,500 | 2,484 |
| 2024-05-01 | 2,472 | 2,493 | 2,472 | 2,493 | 15,100 | 2,493 |
| 2024-04-30 | 2,497 | 2,515 | 2,476 | 2,510 | 73,600 | 2,510 |
| 2024-04-26 | 2,440 | 2,460 | 2,430 | 2,450 | 24,300 | 2,450 |
| 2024-04-25 | 2,442 | 2,455 | 2,430 | 2,433 | 23,900 | 2,433 |
| 2024-04-24 | 2,445 | 2,451 | 2,421 | 2,442 | 25,200 | 2,442 |
| 2024-04-23 | 2,432 | 2,442 | 2,419 | 2,438 | 24,100 | 2,438 |
| 2024-04-22 | 2,387 | 2,422 | 2,375 | 2,422 | 40,100 | 2,422 |
| 2024-04-19 | 2,407 | 2,407 | 2,346 | 2,358 | 52,500 | 2,358 |
| 2024-04-18 | 2,370 | 2,412 | 2,365 | 2,396 | 27,000 | 2,396 |
| 2024-04-17 | 2,392 | 2,392 | 2,352 | 2,360 | 48,600 | 2,360 |
| 2024-04-16 | 2,403 | 2,408 | 2,390 | 2,391 | 50,900 | 2,391 |
| 2024-04-15 | 2,448 | 2,448 | 2,407 | 2,414 | 36,800 | 2,414 |
| 2024-04-12 | 2,468 | 2,486 | 2,440 | 2,448 | 29,300 | 2,448 |
| 2024-04-11 | 2,457 | 2,472 | 2,451 | 2,459 | 18,000 | 2,459 |
| 2024-04-10 | 2,473 | 2,489 | 2,457 | 2,472 | 27,900 | 2,472 |
| 2024-04-09 | 2,431 | 2,463 | 2,431 | 2,458 | 35,300 | 2,458 |
| 2024-04-08 | 2,408 | 2,435 | 2,408 | 2,433 | 37,700 | 2,433 |
| 2024-04-05 | 2,390 | 2,417 | 2,380 | 2,408 | 53,600 | 2,408 |
| 2024-04-04 | 2,431 | 2,435 | 2,398 | 2,400 | 54,100 | 2,400 |
| 2024-04-03 | 2,396 | 2,435 | 2,374 | 2,420 | 84,300 | 2,420 |
| 2024-04-02 | 2,526 | 2,549 | 2,406 | 2,412 | 116,600 | 2,412 |
| 2024-04-01 | 2,577 | 2,577 | 2,507 | 2,533 | 90,800 | 2,533 |
| 2024-03-29 | 2,478 | 2,582 | 2,467 | 2,579 | 167,000 | 2,579 |
| 2024-03-28 | 2,447 | 2,500 | 2,430 | 2,450 | 305,500 | 2,450 |
| 2024-03-27 | 2,705 | 2,720 | 2,665 | 2,667 | 197,700 | 2,667 |
| 2024-03-26 | 2,685 | 2,707 | 2,676 | 2,706 | 51,300 | 2,706 |
| 2024-03-25 | 2,720 | 2,727 | 2,688 | 2,691 | 88,600 | 2,691 |
| 2024-03-22 | 2,694 | 2,730 | 2,691 | 2,725 | 52,400 | 2,725 |
| 2024-03-21 | 2,712 | 2,712 | 2,683 | 2,684 | 75,000 | 2,684 |
| 2024-03-19 | 2,674 | 2,683 | 2,645 | 2,682 | 53,400 | 2,682 |
| 2024-03-18 | 2,664 | 2,681 | 2,644 | 2,664 | 54,700 | 2,664 |
| 2024-03-15 | 2,701 | 2,701 | 2,654 | 2,664 | 66,200 | 2,664 |
| 2024-03-14 | 2,691 | 2,705 | 2,673 | 2,691 | 30,300 | 2,691 |
| 2024-03-13 | 2,699 | 2,712 | 2,658 | 2,691 | 56,900 | 2,691 |
| 2024-03-12 | 2,634 | 2,674 | 2,617 | 2,671 | 44,400 | 2,671 |
| 2024-03-11 | 2,691 | 2,713 | 2,632 | 2,656 | 67,300 | 2,656 |
| 2024-03-08 | 2,680 | 2,729 | 2,680 | 2,709 | 65,400 | 2,709 |
| 2024-03-07 | 2,720 | 2,723 | 2,685 | 2,699 | 69,400 | 2,699 |
| 2024-03-06 | 2,690 | 2,738 | 2,684 | 2,711 | 73,600 | 2,711 |
| 2024-03-05 | 2,700 | 2,713 | 2,662 | 2,690 | 68,000 | 2,690 |
| 2024-03-04 | 2,740 | 2,755 | 2,697 | 2,697 | 97,400 | 2,697 |
| 2024-03-01 | 2,784 | 2,795 | 2,729 | 2,747 | 100,500 | 2,747 |
| 2024-02-29 | 2,777 | 2,795 | 2,729 | 2,784 | 87,200 | 2,784 |
| 2024-02-28 | 2,690 | 2,763 | 2,686 | 2,755 | 163,800 | 2,755 |
| 2024-02-27 | 2,650 | 2,695 | 2,650 | 2,690 | 97,100 | 2,690 |
| 2024-02-26 | 2,667 | 2,709 | 2,636 | 2,638 | 116,300 | 2,638 |
| 2024-02-22 | 2,677 | 2,677 | 2,632 | 2,660 | 68,300 | 2,660 |
| 2024-02-21 | 2,651 | 2,695 | 2,635 | 2,649 | 111,300 | 2,649 |
| 2024-02-20 | 2,607 | 2,656 | 2,576 | 2,652 | 141,600 | 2,652 |
| 2024-02-19 | 2,580 | 2,589 | 2,532 | 2,589 | 141,600 | 2,589 |
| 2024-02-16 | 2,612 | 2,623 | 2,501 | 2,587 | 186,600 | 2,587 |
| 2024-02-15 | 2,432 | 2,621 | 2,430 | 2,602 | 241,600 | 2,602 |
| 2024-02-14 | 2,540 | 2,543 | 2,480 | 2,480 | 178,000 | 2,480 |
| 2024-02-13 | 2,589 | 2,623 | 2,580 | 2,590 | 128,500 | 2,590 |
| 2024-02-09 | 2,591 | 2,621 | 2,579 | 2,580 | 76,800 | 2,580 |
| 2024-02-08 | 2,625 | 2,628 | 2,588 | 2,598 | 74,800 | 2,598 |
| 2024-02-07 | 2,620 | 2,632 | 2,592 | 2,631 | 98,300 | 2,631 |
| 2024-02-06 | 2,660 | 2,660 | 2,616 | 2,630 | 95,200 | 2,630 |
| 2024-02-05 | 2,660 | 2,681 | 2,654 | 2,670 | 89,500 | 2,670 |
| 2024-02-02 | 2,611 | 2,651 | 2,608 | 2,633 | 80,500 | 2,633 |
| 2024-02-01 | 2,615 | 2,629 | 2,590 | 2,611 | 102,100 | 2,611 |
| 2024-01-31 | 2,615 | 2,633 | 2,594 | 2,632 | 79,100 | 2,632 |
| 2024-01-30 | 2,623 | 2,631 | 2,587 | 2,624 | 59,700 | 2,624 |
| 2024-01-29 | 2,582 | 2,623 | 2,567 | 2,623 | 103,400 | 2,623 |
| 2024-01-26 | 2,570 | 2,601 | 2,550 | 2,566 | 107,200 | 2,566 |
| 2024-01-25 | 2,534 | 2,578 | 2,520 | 2,578 | 119,700 | 2,578 |
| 2024-01-24 | 2,520 | 2,534 | 2,477 | 2,513 | 121,800 | 2,513 |
| 2024-01-23 | 2,560 | 2,560 | 2,516 | 2,519 | 111,100 | 2,519 |
| 2024-01-22 | 2,539 | 2,557 | 2,513 | 2,549 | 140,200 | 2,549 |
| 2024-01-19 | 2,446 | 2,517 | 2,444 | 2,516 | 144,500 | 2,516 |
| 2024-01-18 | 2,410 | 2,454 | 2,400 | 2,439 | 76,300 | 2,439 |
| 2024-01-17 | 2,440 | 2,456 | 2,414 | 2,416 | 104,000 | 2,416 |
| 2024-01-16 | 2,490 | 2,490 | 2,434 | 2,435 | 124,200 | 2,435 |
| 2024-01-15 | 2,465 | 2,493 | 2,454 | 2,492 | 94,300 | 2,492 |
| 2024-01-12 | 2,485 | 2,485 | 2,444 | 2,460 | 117,900 | 2,460 |
| 2024-01-11 | 2,476 | 2,492 | 2,448 | 2,481 | 142,100 | 2,481 |
| 2024-01-10 | 2,464 | 2,471 | 2,434 | 2,451 | 122,500 | 2,451 |
| 2024-01-09 | 2,452 | 2,468 | 2,428 | 2,452 | 129,500 | 2,452 |
| 2024-01-05 | 2,427 | 2,433 | 2,409 | 2,416 | 151,800 | 2,416 |
| 2024-01-04 | 2,356 | 2,411 | 2,335 | 2,408 | 148,100 | 2,408 |
分割・併合履歴 ： [2016-05-27]1株→2株