6078 (株)バリューHR 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 | 1,742 | 1,756 | 1,686 | 1,686 | 82,400 | 1,686 |
| 2024-12-27 | 1,804 | 1,815 | 1,741 | 1,751 | 301,900 | 1,751 |
| 2024-12-26 | 1,858 | 1,858 | 1,817 | 1,843 | 208,300 | 1,843 |
| 2024-12-25 | 1,900 | 1,930 | 1,840 | 1,850 | 80,600 | 1,850 |
| 2024-12-24 | 1,849 | 1,860 | 1,804 | 1,822 | 75,900 | 1,822 |
| 2024-12-23 | 1,830 | 1,845 | 1,829 | 1,845 | 47,200 | 1,845 |
| 2024-12-20 | 1,838 | 1,843 | 1,811 | 1,811 | 32,300 | 1,811 |
| 2024-12-19 | 1,781 | 1,841 | 1,780 | 1,827 | 38,000 | 1,827 |
| 2024-12-18 | 1,830 | 1,830 | 1,775 | 1,793 | 38,400 | 1,793 |
| 2024-12-17 | 1,822 | 1,842 | 1,820 | 1,824 | 29,000 | 1,824 |
| 2024-12-16 | 1,869 | 1,876 | 1,819 | 1,821 | 57,400 | 1,821 |
| 2024-12-13 | 1,896 | 1,908 | 1,869 | 1,869 | 54,200 | 1,869 |
| 2024-12-12 | 1,947 | 1,947 | 1,906 | 1,906 | 46,100 | 1,906 |
| 2024-12-11 | 1,926 | 1,942 | 1,911 | 1,911 | 27,300 | 1,911 |
| 2024-12-10 | 1,964 | 1,973 | 1,922 | 1,924 | 40,000 | 1,924 |
| 2024-12-09 | 1,934 | 1,960 | 1,902 | 1,957 | 85,600 | 1,957 |
| 2024-12-06 | 1,920 | 1,948 | 1,915 | 1,923 | 22,100 | 1,923 |
| 2024-12-05 | 1,905 | 1,922 | 1,903 | 1,920 | 27,800 | 1,920 |
| 2024-12-04 | 1,895 | 1,915 | 1,887 | 1,902 | 35,900 | 1,902 |
| 2024-12-03 | 1,928 | 1,933 | 1,888 | 1,902 | 45,400 | 1,902 |
| 2024-12-02 | 1,930 | 1,932 | 1,885 | 1,932 | 42,500 | 1,932 |
| 2024-11-29 | 1,912 | 1,958 | 1,912 | 1,930 | 62,000 | 1,930 |
| 2024-11-28 | 1,923 | 1,967 | 1,907 | 1,911 | 32,000 | 1,911 |
| 2024-11-27 | 1,968 | 1,979 | 1,925 | 1,942 | 37,100 | 1,942 |
| 2024-11-26 | 2,022 | 2,023 | 1,957 | 1,969 | 73,200 | 1,969 |
| 2024-11-25 | 1,900 | 2,027 | 1,883 | 2,023 | 129,400 | 2,023 |
| 2024-11-22 | 1,866 | 1,881 | 1,861 | 1,879 | 30,100 | 1,879 |
| 2024-11-21 | 1,845 | 1,865 | 1,841 | 1,860 | 27,300 | 1,860 |
| 2024-11-20 | 1,836 | 1,857 | 1,833 | 1,846 | 12,200 | 1,846 |
| 2024-11-19 | 1,830 | 1,856 | 1,813 | 1,827 | 17,000 | 1,827 |
| 2024-11-18 | 1,834 | 1,854 | 1,806 | 1,818 | 17,100 | 1,818 |
| 2024-11-15 | 1,802 | 1,859 | 1,751 | 1,842 | 50,300 | 1,842 |
| 2024-11-14 | 1,847 | 1,850 | 1,810 | 1,842 | 29,300 | 1,842 |
| 2024-11-13 | 1,826 | 1,847 | 1,826 | 1,847 | 29,200 | 1,847 |
| 2024-11-12 | 1,829 | 1,841 | 1,805 | 1,824 | 21,000 | 1,824 |
| 2024-11-11 | 1,791 | 1,825 | 1,764 | 1,818 | 34,600 | 1,818 |
| 2024-11-08 | 1,772 | 1,793 | 1,760 | 1,787 | 32,700 | 1,787 |
| 2024-11-07 | 1,775 | 1,780 | 1,733 | 1,742 | 26,900 | 1,742 |
| 2024-11-06 | 1,750 | 1,784 | 1,750 | 1,774 | 27,500 | 1,774 |
| 2024-11-05 | 1,770 | 1,770 | 1,741 | 1,758 | 17,600 | 1,758 |
| 2024-11-01 | 1,739 | 1,766 | 1,738 | 1,759 | 55,900 | 1,759 |
| 2024-10-31 | 1,704 | 1,736 | 1,700 | 1,733 | 65,400 | 1,733 |
| 2024-10-30 | 1,724 | 1,741 | 1,703 | 1,712 | 62,100 | 1,712 |
| 2024-10-29 | 1,713 | 1,726 | 1,703 | 1,724 | 33,700 | 1,724 |
| 2024-10-28 | 1,669 | 1,714 | 1,669 | 1,707 | 29,600 | 1,707 |
| 2024-10-25 | 1,701 | 1,716 | 1,651 | 1,663 | 48,100 | 1,663 |
| 2024-10-24 | 1,676 | 1,705 | 1,671 | 1,697 | 25,000 | 1,697 |
| 2024-10-23 | 1,700 | 1,713 | 1,677 | 1,683 | 27,500 | 1,683 |
| 2024-10-22 | 1,718 | 1,728 | 1,703 | 1,711 | 14,000 | 1,711 |
| 2024-10-21 | 1,689 | 1,730 | 1,681 | 1,727 | 23,900 | 1,727 |
| 2024-10-18 | 1,691 | 1,702 | 1,681 | 1,681 | 33,800 | 1,681 |
| 2024-10-17 | 1,735 | 1,745 | 1,699 | 1,699 | 43,400 | 1,699 |
| 2024-10-16 | 1,724 | 1,754 | 1,724 | 1,742 | 32,900 | 1,742 |
| 2024-10-15 | 1,758 | 1,763 | 1,734 | 1,741 | 51,400 | 1,741 |
| 2024-10-11 | 1,747 | 1,763 | 1,730 | 1,741 | 33,200 | 1,741 |
| 2024-10-10 | 1,765 | 1,777 | 1,737 | 1,747 | 53,000 | 1,747 |
| 2024-10-09 | 1,760 | 1,794 | 1,760 | 1,772 | 57,600 | 1,772 |
| 2024-10-08 | 1,719 | 1,768 | 1,715 | 1,767 | 51,600 | 1,767 |
| 2024-10-07 | 1,750 | 1,770 | 1,702 | 1,768 | 122,600 | 1,768 |
| 2024-10-04 | 1,720 | 1,760 | 1,720 | 1,758 | 140,100 | 1,758 |
| 2024-10-03 | 1,666 | 1,715 | 1,666 | 1,695 | 153,000 | 1,695 |
| 2024-10-02 | 1,613 | 1,659 | 1,613 | 1,648 | 156,000 | 1,648 |
| 2024-10-01 | 1,613 | 1,651 | 1,595 | 1,644 | 141,400 | 1,644 |
| 2024-09-30 | 1,634 | 1,648 | 1,605 | 1,608 | 152,100 | 1,608 |
| 2024-09-27 | 1,683 | 1,683 | 1,643 | 1,674 | 208,300 | 1,674 |
| 2024-09-26 | 1,624 | 1,658 | 1,608 | 1,654 | 150,500 | 1,654 |
| 2024-09-25 | 1,648 | 1,648 | 1,603 | 1,621 | 76,300 | 1,621 |
| 2024-09-24 | 1,661 | 1,661 | 1,616 | 1,650 | 58,400 | 1,650 |
| 2024-09-20 | 1,672 | 1,672 | 1,638 | 1,646 | 32,600 | 1,646 |
| 2024-09-19 | 1,671 | 1,687 | 1,655 | 1,669 | 79,200 | 1,669 |
| 2024-09-18 | 1,628 | 1,662 | 1,628 | 1,662 | 62,900 | 1,662 |
| 2024-09-17 | 1,631 | 1,645 | 1,593 | 1,614 | 52,500 | 1,614 |
| 2024-09-13 | 1,604 | 1,639 | 1,599 | 1,623 | 51,100 | 1,623 |
| 2024-09-12 | 1,591 | 1,641 | 1,577 | 1,618 | 65,100 | 1,618 |
| 2024-09-11 | 1,590 | 1,590 | 1,545 | 1,555 | 37,400 | 1,555 |
| 2024-09-10 | 1,612 | 1,635 | 1,588 | 1,598 | 18,600 | 1,598 |
| 2024-09-09 | 1,597 | 1,632 | 1,592 | 1,617 | 40,200 | 1,617 |
| 2024-09-06 | 1,670 | 1,670 | 1,599 | 1,612 | 34,500 | 1,612 |
| 2024-09-05 | 1,635 | 1,678 | 1,626 | 1,671 | 42,100 | 1,671 |
| 2024-09-04 | 1,601 | 1,661 | 1,601 | 1,637 | 34,500 | 1,637 |
| 2024-09-03 | 1,627 | 1,650 | 1,617 | 1,635 | 20,700 | 1,635 |
| 2024-09-02 | 1,645 | 1,645 | 1,598 | 1,624 | 23,400 | 1,624 |
| 2024-08-30 | 1,616 | 1,644 | 1,614 | 1,644 | 25,200 | 1,644 |
| 2024-08-29 | 1,620 | 1,631 | 1,598 | 1,610 | 24,500 | 1,610 |
| 2024-08-28 | 1,622 | 1,631 | 1,591 | 1,631 | 45,000 | 1,631 |
| 2024-08-27 | 1,652 | 1,658 | 1,628 | 1,633 | 21,000 | 1,633 |
| 2024-08-26 | 1,646 | 1,662 | 1,620 | 1,654 | 28,900 | 1,654 |
| 2024-08-23 | 1,670 | 1,670 | 1,634 | 1,642 | 23,000 | 1,642 |
| 2024-08-22 | 1,628 | 1,670 | 1,617 | 1,670 | 49,100 | 1,670 |
| 2024-08-21 | 1,642 | 1,643 | 1,594 | 1,623 | 38,400 | 1,623 |
| 2024-08-20 | 1,598 | 1,660 | 1,593 | 1,659 | 66,800 | 1,659 |
| 2024-08-19 | 1,613 | 1,629 | 1,578 | 1,589 | 27,300 | 1,589 |
| 2024-08-16 | 1,600 | 1,629 | 1,600 | 1,616 | 70,000 | 1,616 |
| 2024-08-15 | 1,547 | 1,600 | 1,547 | 1,592 | 75,900 | 1,592 |
| 2024-08-14 | 1,530 | 1,550 | 1,516 | 1,550 | 42,300 | 1,550 |
| 2024-08-13 | 1,521 | 1,544 | 1,509 | 1,536 | 61,000 | 1,536 |
| 2024-08-09 | 1,489 | 1,534 | 1,463 | 1,508 | 50,700 | 1,508 |
| 2024-08-08 | 1,464 | 1,497 | 1,454 | 1,459 | 33,500 | 1,459 |
| 2024-08-07 | 1,450 | 1,505 | 1,420 | 1,479 | 47,900 | 1,479 |
| 2024-08-06 | 1,385 | 1,480 | 1,384 | 1,478 | 100,300 | 1,478 |
| 2024-08-05 | 1,372 | 1,424 | 1,315 | 1,325 | 114,000 | 1,325 |
| 2024-08-02 | 1,473 | 1,483 | 1,430 | 1,432 | 48,400 | 1,432 |
| 2024-08-01 | 1,525 | 1,544 | 1,468 | 1,506 | 52,300 | 1,506 |
| 2024-07-31 | 1,511 | 1,545 | 1,503 | 1,545 | 39,600 | 1,545 |
| 2024-07-30 | 1,520 | 1,530 | 1,486 | 1,525 | 87,700 | 1,525 |
| 2024-07-29 | 1,470 | 1,540 | 1,455 | 1,540 | 83,800 | 1,540 |
| 2024-07-26 | 1,423 | 1,471 | 1,423 | 1,456 | 52,100 | 1,456 |
| 2024-07-25 | 1,410 | 1,474 | 1,402 | 1,438 | 83,700 | 1,438 |
| 2024-07-24 | 1,443 | 1,444 | 1,411 | 1,411 | 30,700 | 1,411 |
| 2024-07-23 | 1,434 | 1,447 | 1,432 | 1,435 | 19,400 | 1,435 |
| 2024-07-22 | 1,460 | 1,464 | 1,428 | 1,434 | 22,300 | 1,434 |
| 2024-07-19 | 1,482 | 1,484 | 1,450 | 1,458 | 25,900 | 1,458 |
| 2024-07-18 | 1,497 | 1,517 | 1,496 | 1,496 | 17,500 | 1,496 |
| 2024-07-17 | 1,509 | 1,525 | 1,497 | 1,516 | 19,900 | 1,516 |
| 2024-07-16 | 1,469 | 1,526 | 1,462 | 1,511 | 49,500 | 1,511 |
| 2024-07-12 | 1,490 | 1,518 | 1,461 | 1,466 | 84,900 | 1,466 |
| 2024-07-11 | 1,467 | 1,499 | 1,465 | 1,491 | 93,900 | 1,491 |
| 2024-07-10 | 1,455 | 1,462 | 1,439 | 1,461 | 56,000 | 1,461 |
| 2024-07-09 | 1,425 | 1,470 | 1,425 | 1,455 | 87,700 | 1,455 |
| 2024-07-08 | 1,485 | 1,485 | 1,420 | 1,428 | 49,300 | 1,428 |
| 2024-07-05 | 1,507 | 1,509 | 1,473 | 1,485 | 76,200 | 1,485 |
| 2024-07-04 | 1,486 | 1,514 | 1,486 | 1,503 | 64,100 | 1,503 |
| 2024-07-03 | 1,456 | 1,504 | 1,456 | 1,486 | 72,400 | 1,486 |
| 2024-07-02 | 1,443 | 1,464 | 1,442 | 1,456 | 72,400 | 1,456 |
| 2024-07-01 | 1,449 | 1,464 | 1,441 | 1,448 | 50,700 | 1,448 |
| 2024-06-28 | 1,482 | 1,484 | 1,433 | 1,447 | 44,000 | 1,447 |
| 2024-06-27 | 1,509 | 1,515 | 1,467 | 1,467 | 48,100 | 1,467 |
| 2024-06-26 | 1,499 | 1,524 | 1,487 | 1,520 | 60,900 | 1,520 |
| 2024-06-25 | 1,463 | 1,505 | 1,463 | 1,501 | 54,200 | 1,501 |
| 2024-06-24 | 1,453 | 1,457 | 1,418 | 1,453 | 51,300 | 1,453 |
| 2024-06-21 | 1,444 | 1,488 | 1,435 | 1,448 | 106,500 | 1,448 |
| 2024-06-20 | 1,474 | 1,480 | 1,416 | 1,434 | 68,300 | 1,434 |
| 2024-06-19 | 1,502 | 1,509 | 1,478 | 1,480 | 41,500 | 1,480 |
| 2024-06-18 | 1,513 | 1,516 | 1,492 | 1,502 | 54,900 | 1,502 |
| 2024-06-17 | 1,515 | 1,525 | 1,484 | 1,491 | 71,700 | 1,491 |
| 2024-06-14 | 1,514 | 1,539 | 1,502 | 1,523 | 79,500 | 1,523 |
| 2024-06-13 | 1,543 | 1,561 | 1,523 | 1,525 | 113,800 | 1,525 |
| 2024-06-12 | 1,542 | 1,578 | 1,539 | 1,542 | 68,300 | 1,542 |
| 2024-06-11 | 1,558 | 1,569 | 1,539 | 1,542 | 71,100 | 1,542 |
| 2024-06-10 | 1,531 | 1,557 | 1,520 | 1,551 | 64,900 | 1,551 |
| 2024-06-07 | 1,494 | 1,543 | 1,492 | 1,531 | 102,400 | 1,531 |
| 2024-06-06 | 1,496 | 1,507 | 1,487 | 1,492 | 52,400 | 1,492 |
| 2024-06-05 | 1,501 | 1,518 | 1,490 | 1,496 | 68,200 | 1,496 |
| 2024-06-04 | 1,473 | 1,512 | 1,466 | 1,501 | 73,600 | 1,501 |
| 2024-06-03 | 1,479 | 1,490 | 1,456 | 1,473 | 67,000 | 1,473 |
| 2024-05-31 | 1,430 | 1,472 | 1,430 | 1,467 | 102,700 | 1,467 |
| 2024-05-30 | 1,380 | 1,424 | 1,374 | 1,423 | 78,700 | 1,423 |
| 2024-05-29 | 1,374 | 1,395 | 1,365 | 1,380 | 63,000 | 1,380 |
| 2024-05-28 | 1,348 | 1,376 | 1,348 | 1,374 | 57,700 | 1,374 |
| 2024-05-27 | 1,322 | 1,350 | 1,315 | 1,348 | 41,800 | 1,348 |
| 2024-05-24 | 1,339 | 1,351 | 1,319 | 1,319 | 49,400 | 1,319 |
| 2024-05-23 | 1,326 | 1,351 | 1,321 | 1,339 | 44,100 | 1,339 |
| 2024-05-22 | 1,316 | 1,327 | 1,307 | 1,312 | 23,700 | 1,312 |
| 2024-05-21 | 1,329 | 1,329 | 1,315 | 1,317 | 13,000 | 1,317 |
| 2024-05-20 | 1,320 | 1,326 | 1,313 | 1,324 | 22,400 | 1,324 |
| 2024-05-17 | 1,352 | 1,352 | 1,320 | 1,322 | 27,100 | 1,322 |
| 2024-05-16 | 1,340 | 1,379 | 1,337 | 1,356 | 52,200 | 1,356 |
| 2024-05-15 | 1,324 | 1,371 | 1,324 | 1,350 | 40,500 | 1,350 |
| 2024-05-14 | 1,363 | 1,365 | 1,307 | 1,307 | 58,100 | 1,307 |
| 2024-05-13 | 1,350 | 1,363 | 1,347 | 1,362 | 23,600 | 1,362 |
| 2024-05-10 | 1,353 | 1,355 | 1,338 | 1,349 | 13,300 | 1,349 |
| 2024-05-09 | 1,350 | 1,351 | 1,345 | 1,351 | 9,400 | 1,351 |
| 2024-05-08 | 1,347 | 1,356 | 1,343 | 1,355 | 20,600 | 1,355 |
| 2024-05-07 | 1,337 | 1,347 | 1,335 | 1,347 | 12,100 | 1,347 |
| 2024-05-02 | 1,335 | 1,339 | 1,329 | 1,333 | 9,200 | 1,333 |
| 2024-05-01 | 1,346 | 1,347 | 1,324 | 1,335 | 9,900 | 1,335 |
| 2024-04-30 | 1,331 | 1,350 | 1,327 | 1,350 | 22,600 | 1,350 |
| 2024-04-26 | 1,317 | 1,332 | 1,304 | 1,332 | 23,800 | 1,332 |
| 2024-04-25 | 1,320 | 1,320 | 1,306 | 1,309 | 27,300 | 1,309 |
| 2024-04-24 | 1,309 | 1,314 | 1,308 | 1,312 | 19,000 | 1,312 |
| 2024-04-23 | 1,306 | 1,312 | 1,298 | 1,298 | 29,000 | 1,298 |
| 2024-04-22 | 1,308 | 1,313 | 1,300 | 1,306 | 27,500 | 1,306 |
| 2024-04-19 | 1,320 | 1,320 | 1,277 | 1,290 | 63,500 | 1,290 |
| 2024-04-18 | 1,309 | 1,333 | 1,304 | 1,325 | 26,100 | 1,325 |
| 2024-04-17 | 1,322 | 1,322 | 1,297 | 1,309 | 31,800 | 1,309 |
| 2024-04-16 | 1,320 | 1,322 | 1,311 | 1,315 | 32,300 | 1,315 |
| 2024-04-15 | 1,337 | 1,337 | 1,322 | 1,325 | 20,800 | 1,325 |
| 2024-04-12 | 1,336 | 1,346 | 1,329 | 1,337 | 32,300 | 1,337 |
| 2024-04-11 | 1,330 | 1,336 | 1,324 | 1,328 | 12,500 | 1,328 |
| 2024-04-10 | 1,339 | 1,344 | 1,330 | 1,337 | 25,000 | 1,337 |
| 2024-04-09 | 1,324 | 1,337 | 1,312 | 1,334 | 27,200 | 1,334 |
| 2024-04-08 | 1,321 | 1,326 | 1,307 | 1,316 | 29,500 | 1,316 |
| 2024-04-05 | 1,315 | 1,324 | 1,306 | 1,312 | 43,500 | 1,312 |
| 2024-04-04 | 1,326 | 1,344 | 1,321 | 1,326 | 42,000 | 1,326 |
| 2024-04-03 | 1,330 | 1,344 | 1,325 | 1,328 | 53,200 | 1,328 |
| 2024-04-02 | 1,359 | 1,359 | 1,328 | 1,330 | 39,800 | 1,330 |
| 2024-04-01 | 1,364 | 1,372 | 1,351 | 1,359 | 37,100 | 1,359 |
| 2024-03-29 | 1,328 | 1,356 | 1,328 | 1,356 | 41,000 | 1,356 |
| 2024-03-28 | 1,353 | 1,360 | 1,332 | 1,333 | 33,000 | 1,333 |
| 2024-03-27 | 1,353 | 1,354 | 1,345 | 1,347 | 49,300 | 1,347 |
| 2024-03-26 | 1,325 | 1,336 | 1,316 | 1,331 | 34,700 | 1,331 |
| 2024-03-25 | 1,335 | 1,347 | 1,327 | 1,330 | 48,300 | 1,330 |
| 2024-03-22 | 1,325 | 1,339 | 1,316 | 1,330 | 50,300 | 1,330 |
| 2024-03-21 | 1,360 | 1,360 | 1,317 | 1,318 | 55,700 | 1,318 |
| 2024-03-19 | 1,337 | 1,358 | 1,321 | 1,349 | 78,900 | 1,349 |
| 2024-03-18 | 1,353 | 1,359 | 1,330 | 1,335 | 44,600 | 1,335 |
| 2024-03-15 | 1,388 | 1,388 | 1,347 | 1,348 | 74,300 | 1,348 |
| 2024-03-14 | 1,369 | 1,411 | 1,360 | 1,396 | 326,700 | 1,396 |
| 2024-03-13 | 1,318 | 1,324 | 1,296 | 1,307 | 28,400 | 1,307 |
| 2024-03-12 | 1,286 | 1,319 | 1,281 | 1,318 | 24,900 | 1,318 |
| 2024-03-11 | 1,310 | 1,316 | 1,286 | 1,300 | 49,200 | 1,300 |
| 2024-03-08 | 1,300 | 1,326 | 1,290 | 1,324 | 53,500 | 1,324 |
| 2024-03-07 | 1,305 | 1,320 | 1,298 | 1,313 | 58,900 | 1,313 |
| 2024-03-06 | 1,274 | 1,323 | 1,272 | 1,304 | 76,000 | 1,304 |
| 2024-03-05 | 1,310 | 1,310 | 1,280 | 1,280 | 72,900 | 1,280 |
| 2024-03-04 | 1,339 | 1,339 | 1,312 | 1,314 | 44,100 | 1,314 |
| 2024-03-01 | 1,380 | 1,380 | 1,346 | 1,346 | 24,500 | 1,346 |
| 2024-02-29 | 1,377 | 1,380 | 1,366 | 1,370 | 24,300 | 1,370 |
| 2024-02-28 | 1,360 | 1,385 | 1,349 | 1,366 | 35,200 | 1,366 |
| 2024-02-27 | 1,352 | 1,364 | 1,341 | 1,363 | 42,100 | 1,363 |
| 2024-02-26 | 1,346 | 1,367 | 1,346 | 1,359 | 35,800 | 1,359 |
| 2024-02-22 | 1,351 | 1,351 | 1,335 | 1,340 | 26,700 | 1,340 |
| 2024-02-21 | 1,360 | 1,360 | 1,328 | 1,334 | 35,900 | 1,334 |
| 2024-02-20 | 1,380 | 1,390 | 1,366 | 1,366 | 27,500 | 1,366 |
| 2024-02-19 | 1,385 | 1,402 | 1,379 | 1,380 | 47,700 | 1,380 |
| 2024-02-16 | 1,374 | 1,402 | 1,367 | 1,391 | 70,800 | 1,391 |
| 2024-02-15 | 1,335 | 1,378 | 1,303 | 1,364 | 82,200 | 1,364 |
| 2024-02-14 | 1,353 | 1,353 | 1,302 | 1,307 | 115,400 | 1,307 |
| 2024-02-13 | 1,359 | 1,377 | 1,358 | 1,362 | 88,300 | 1,362 |
| 2024-02-09 | 1,355 | 1,368 | 1,353 | 1,358 | 68,700 | 1,358 |
| 2024-02-08 | 1,380 | 1,387 | 1,362 | 1,370 | 68,200 | 1,370 |
| 2024-02-07 | 1,393 | 1,401 | 1,375 | 1,391 | 77,100 | 1,391 |
| 2024-02-06 | 1,407 | 1,417 | 1,393 | 1,401 | 44,100 | 1,401 |
| 2024-02-05 | 1,422 | 1,427 | 1,405 | 1,419 | 51,300 | 1,419 |
| 2024-02-02 | 1,405 | 1,438 | 1,403 | 1,419 | 49,000 | 1,419 |
| 2024-02-01 | 1,420 | 1,435 | 1,402 | 1,411 | 43,400 | 1,411 |
| 2024-01-31 | 1,436 | 1,437 | 1,419 | 1,435 | 42,500 | 1,435 |
| 2024-01-30 | 1,451 | 1,458 | 1,426 | 1,452 | 78,600 | 1,452 |
| 2024-01-29 | 1,455 | 1,456 | 1,434 | 1,445 | 60,700 | 1,445 |
| 2024-01-26 | 1,445 | 1,478 | 1,445 | 1,454 | 40,000 | 1,454 |
| 2024-01-25 | 1,468 | 1,469 | 1,445 | 1,460 | 44,000 | 1,460 |
| 2024-01-24 | 1,467 | 1,476 | 1,445 | 1,464 | 43,900 | 1,464 |
| 2024-01-23 | 1,488 | 1,505 | 1,476 | 1,479 | 34,800 | 1,479 |
| 2024-01-22 | 1,485 | 1,492 | 1,476 | 1,480 | 20,300 | 1,480 |
| 2024-01-19 | 1,500 | 1,501 | 1,471 | 1,478 | 41,000 | 1,478 |
| 2024-01-18 | 1,500 | 1,514 | 1,495 | 1,496 | 45,900 | 1,496 |
| 2024-01-17 | 1,547 | 1,552 | 1,509 | 1,509 | 46,300 | 1,509 |
| 2024-01-16 | 1,536 | 1,556 | 1,526 | 1,550 | 87,200 | 1,550 |
| 2024-01-15 | 1,468 | 1,537 | 1,466 | 1,536 | 72,800 | 1,536 |
| 2024-01-12 | 1,511 | 1,516 | 1,466 | 1,467 | 59,400 | 1,467 |
| 2024-01-11 | 1,516 | 1,547 | 1,496 | 1,510 | 80,200 | 1,510 |
| 2024-01-10 | 1,513 | 1,529 | 1,506 | 1,516 | 79,100 | 1,516 |
| 2024-01-09 | 1,496 | 1,540 | 1,496 | 1,525 | 98,300 | 1,525 |
| 2024-01-05 | 1,505 | 1,514 | 1,482 | 1,491 | 105,500 | 1,491 |
| 2024-01-04 | 1,530 | 1,530 | 1,488 | 1,503 | 86,300 | 1,503 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2020-03-30]1株→2株 [2017-12-27]1株→2株 [2014-08-27]1株→2株