6080 M&Aキャピタルパートナーズ(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 | 2,685 | 2,709 | 2,648 | 2,657 | 92,900 | 2,657 |
| 2024-12-27 | 2,699 | 2,710 | 2,661 | 2,678 | 104,400 | 2,678 |
| 2024-12-26 | 2,698 | 2,701 | 2,632 | 2,690 | 136,100 | 2,690 |
| 2024-12-25 | 2,710 | 2,716 | 2,641 | 2,679 | 136,800 | 2,679 |
| 2024-12-24 | 2,730 | 2,736 | 2,688 | 2,710 | 154,900 | 2,710 |
| 2024-12-23 | 2,710 | 2,737 | 2,702 | 2,719 | 150,400 | 2,719 |
| 2024-12-20 | 2,715 | 2,747 | 2,682 | 2,707 | 164,800 | 2,707 |
| 2024-12-19 | 2,708 | 2,721 | 2,684 | 2,700 | 178,300 | 2,700 |
| 2024-12-18 | 2,752 | 2,794 | 2,730 | 2,758 | 129,500 | 2,758 |
| 2024-12-17 | 2,850 | 2,867 | 2,751 | 2,760 | 290,600 | 2,760 |
| 2024-12-16 | 2,814 | 2,823 | 2,767 | 2,776 | 165,300 | 2,776 |
| 2024-12-13 | 2,800 | 2,844 | 2,798 | 2,814 | 338,200 | 2,814 |
| 2024-12-12 | 2,771 | 2,804 | 2,760 | 2,781 | 226,700 | 2,781 |
| 2024-12-11 | 2,700 | 2,779 | 2,689 | 2,754 | 281,600 | 2,754 |
| 2024-12-10 | 2,695 | 2,720 | 2,629 | 2,695 | 263,600 | 2,695 |
| 2024-12-09 | 2,689 | 2,754 | 2,687 | 2,732 | 226,100 | 2,732 |
| 2024-12-06 | 2,716 | 2,722 | 2,656 | 2,683 | 136,700 | 2,683 |
| 2024-12-05 | 2,710 | 2,720 | 2,677 | 2,683 | 186,800 | 2,683 |
| 2024-12-04 | 2,622 | 2,708 | 2,600 | 2,676 | 190,200 | 2,676 |
| 2024-12-03 | 2,650 | 2,685 | 2,630 | 2,635 | 167,200 | 2,635 |
| 2024-12-02 | 2,650 | 2,700 | 2,628 | 2,628 | 238,600 | 2,628 |
| 2024-11-29 | 2,548 | 2,625 | 2,540 | 2,608 | 151,600 | 2,608 |
| 2024-11-28 | 2,586 | 2,635 | 2,535 | 2,550 | 214,700 | 2,550 |
| 2024-11-27 | 2,540 | 2,564 | 2,486 | 2,499 | 135,500 | 2,499 |
| 2024-11-26 | 2,600 | 2,602 | 2,533 | 2,560 | 140,600 | 2,560 |
| 2024-11-25 | 2,596 | 2,608 | 2,550 | 2,550 | 210,700 | 2,550 |
| 2024-11-22 | 2,550 | 2,580 | 2,524 | 2,550 | 133,000 | 2,550 |
| 2024-11-21 | 2,496 | 2,555 | 2,472 | 2,521 | 200,500 | 2,521 |
| 2024-11-20 | 2,499 | 2,539 | 2,480 | 2,507 | 149,800 | 2,507 |
| 2024-11-19 | 2,474 | 2,500 | 2,450 | 2,488 | 171,100 | 2,488 |
| 2024-11-18 | 2,352 | 2,399 | 2,345 | 2,380 | 101,900 | 2,380 |
| 2024-11-15 | 2,410 | 2,420 | 2,336 | 2,339 | 215,600 | 2,339 |
| 2024-11-14 | 2,491 | 2,500 | 2,411 | 2,418 | 72,800 | 2,418 |
| 2024-11-13 | 2,540 | 2,561 | 2,472 | 2,489 | 111,600 | 2,489 |
| 2024-11-12 | 2,555 | 2,592 | 2,532 | 2,548 | 92,500 | 2,548 |
| 2024-11-11 | 2,560 | 2,578 | 2,520 | 2,552 | 112,600 | 2,552 |
| 2024-11-08 | 2,610 | 2,637 | 2,546 | 2,563 | 164,300 | 2,563 |
| 2024-11-07 | 2,603 | 2,623 | 2,542 | 2,580 | 247,300 | 2,580 |
| 2024-11-06 | 2,557 | 2,563 | 2,515 | 2,536 | 208,900 | 2,536 |
| 2024-11-05 | 2,544 | 2,559 | 2,513 | 2,535 | 594,300 | 2,535 |
| 2024-11-01 | 2,438 | 2,500 | 2,349 | 2,352 | 698,500 | 2,352 |
| 2024-10-31 | 2,288 | 2,299 | 2,187 | 2,188 | 400,200 | 2,188 |
| 2024-10-30 | 2,362 | 2,371 | 2,345 | 2,351 | 224,900 | 2,351 |
| 2024-10-29 | 2,360 | 2,381 | 2,335 | 2,372 | 123,900 | 2,372 |
| 2024-10-28 | 2,275 | 2,337 | 2,271 | 2,335 | 73,500 | 2,335 |
| 2024-10-25 | 2,289 | 2,319 | 2,269 | 2,269 | 68,200 | 2,269 |
| 2024-10-24 | 2,300 | 2,301 | 2,267 | 2,299 | 92,200 | 2,299 |
| 2024-10-23 | 2,385 | 2,389 | 2,324 | 2,324 | 102,200 | 2,324 |
| 2024-10-22 | 2,381 | 2,397 | 2,337 | 2,359 | 79,400 | 2,359 |
| 2024-10-21 | 2,369 | 2,397 | 2,345 | 2,390 | 95,900 | 2,390 |
| 2024-10-18 | 2,377 | 2,377 | 2,337 | 2,343 | 42,300 | 2,343 |
| 2024-10-17 | 2,358 | 2,378 | 2,344 | 2,350 | 53,700 | 2,350 |
| 2024-10-16 | 2,368 | 2,414 | 2,330 | 2,354 | 70,400 | 2,354 |
| 2024-10-15 | 2,360 | 2,383 | 2,349 | 2,368 | 94,800 | 2,368 |
| 2024-10-11 | 2,327 | 2,362 | 2,327 | 2,355 | 75,300 | 2,355 |
| 2024-10-10 | 2,364 | 2,370 | 2,330 | 2,336 | 74,100 | 2,336 |
| 2024-10-09 | 2,359 | 2,370 | 2,321 | 2,364 | 49,200 | 2,364 |
| 2024-10-08 | 2,329 | 2,329 | 2,295 | 2,319 | 69,400 | 2,319 |
| 2024-10-07 | 2,305 | 2,370 | 2,298 | 2,366 | 104,200 | 2,366 |
| 2024-10-04 | 2,272 | 2,277 | 2,253 | 2,256 | 45,200 | 2,256 |
| 2024-10-03 | 2,296 | 2,315 | 2,249 | 2,263 | 77,600 | 2,263 |
| 2024-10-02 | 2,281 | 2,310 | 2,243 | 2,265 | 62,200 | 2,265 |
| 2024-10-01 | 2,307 | 2,354 | 2,292 | 2,324 | 86,400 | 2,324 |
| 2024-09-30 | 2,280 | 2,307 | 2,235 | 2,307 | 131,600 | 2,307 |
| 2024-09-27 | 2,227 | 2,378 | 2,216 | 2,327 | 456,500 | 2,327 |
| 2024-09-26 | 2,169 | 2,220 | 2,143 | 2,217 | 148,800 | 2,217 |
| 2024-09-25 | 2,167 | 2,184 | 2,136 | 2,163 | 98,600 | 2,163 |
| 2024-09-24 | 2,179 | 2,202 | 2,155 | 2,180 | 131,900 | 2,180 |
| 2024-09-20 | 2,178 | 2,194 | 2,150 | 2,150 | 78,500 | 2,150 |
| 2024-09-19 | 2,177 | 2,229 | 2,177 | 2,177 | 90,300 | 2,177 |
| 2024-09-18 | 2,178 | 2,213 | 2,146 | 2,161 | 79,900 | 2,161 |
| 2024-09-17 | 2,190 | 2,190 | 2,120 | 2,160 | 76,800 | 2,160 |
| 2024-09-13 | 2,174 | 2,189 | 2,154 | 2,157 | 76,400 | 2,157 |
| 2024-09-12 | 2,160 | 2,190 | 2,149 | 2,172 | 54,500 | 2,172 |
| 2024-09-11 | 2,182 | 2,183 | 2,106 | 2,131 | 121,200 | 2,131 |
| 2024-09-10 | 2,232 | 2,250 | 2,165 | 2,170 | 119,100 | 2,170 |
| 2024-09-09 | 2,116 | 2,243 | 2,116 | 2,230 | 117,500 | 2,230 |
| 2024-09-06 | 2,250 | 2,275 | 2,193 | 2,200 | 194,200 | 2,200 |
| 2024-09-05 | 2,247 | 2,296 | 2,234 | 2,246 | 78,500 | 2,246 |
| 2024-09-04 | 2,269 | 2,300 | 2,242 | 2,267 | 171,000 | 2,267 |
| 2024-09-03 | 2,259 | 2,325 | 2,253 | 2,319 | 100,700 | 2,319 |
| 2024-09-02 | 2,292 | 2,315 | 2,240 | 2,269 | 137,700 | 2,269 |
| 2024-08-30 | 2,320 | 2,344 | 2,281 | 2,292 | 140,600 | 2,292 |
| 2024-08-29 | 2,283 | 2,294 | 2,243 | 2,276 | 146,500 | 2,276 |
| 2024-08-28 | 2,293 | 2,329 | 2,255 | 2,310 | 80,400 | 2,310 |
| 2024-08-27 | 2,239 | 2,332 | 2,228 | 2,293 | 175,700 | 2,293 |
| 2024-08-26 | 2,150 | 2,239 | 2,150 | 2,228 | 135,100 | 2,228 |
| 2024-08-23 | 2,145 | 2,151 | 2,091 | 2,126 | 84,000 | 2,126 |
| 2024-08-22 | 2,134 | 2,189 | 2,134 | 2,151 | 106,300 | 2,151 |
| 2024-08-21 | 2,077 | 2,127 | 2,047 | 2,127 | 105,400 | 2,127 |
| 2024-08-20 | 2,029 | 2,097 | 2,001 | 2,089 | 114,500 | 2,089 |
| 2024-08-19 | 1,995 | 2,027 | 1,987 | 1,995 | 98,600 | 1,995 |
| 2024-08-16 | 1,990 | 1,999 | 1,958 | 1,983 | 105,500 | 1,983 |
| 2024-08-15 | 1,869 | 1,973 | 1,869 | 1,950 | 192,700 | 1,950 |
| 2024-08-14 | 1,858 | 1,887 | 1,839 | 1,869 | 94,800 | 1,869 |
| 2024-08-13 | 1,834 | 1,852 | 1,789 | 1,852 | 135,800 | 1,852 |
| 2024-08-09 | 1,889 | 1,889 | 1,803 | 1,839 | 124,300 | 1,839 |
| 2024-08-08 | 1,863 | 1,914 | 1,833 | 1,858 | 136,600 | 1,858 |
| 2024-08-07 | 1,824 | 1,919 | 1,810 | 1,877 | 164,700 | 1,877 |
| 2024-08-06 | 1,936 | 1,962 | 1,822 | 1,864 | 209,000 | 1,864 |
| 2024-08-05 | 1,914 | 1,959 | 1,732 | 1,785 | 371,300 | 1,785 |
| 2024-08-02 | 2,051 | 2,072 | 1,987 | 1,994 | 338,100 | 1,994 |
| 2024-08-01 | 2,135 | 2,147 | 2,088 | 2,101 | 355,400 | 2,101 |
| 2024-07-31 | 2,145 | 2,217 | 2,061 | 2,140 | 676,400 | 2,140 |
| 2024-07-30 | 2,351 | 2,393 | 2,337 | 2,381 | 153,500 | 2,381 |
| 2024-07-29 | 2,312 | 2,386 | 2,299 | 2,386 | 196,300 | 2,386 |
| 2024-07-26 | 2,318 | 2,375 | 2,306 | 2,307 | 128,200 | 2,307 |
| 2024-07-25 | 2,268 | 2,299 | 2,242 | 2,293 | 215,600 | 2,293 |
| 2024-07-24 | 2,336 | 2,353 | 2,298 | 2,298 | 143,200 | 2,298 |
| 2024-07-23 | 2,348 | 2,389 | 2,317 | 2,343 | 146,800 | 2,343 |
| 2024-07-22 | 2,330 | 2,355 | 2,309 | 2,350 | 134,900 | 2,350 |
| 2024-07-19 | 2,330 | 2,357 | 2,307 | 2,331 | 102,800 | 2,331 |
| 2024-07-18 | 2,314 | 2,357 | 2,308 | 2,334 | 157,800 | 2,334 |
| 2024-07-17 | 2,331 | 2,358 | 2,301 | 2,328 | 139,600 | 2,328 |
| 2024-07-16 | 2,290 | 2,350 | 2,290 | 2,324 | 228,900 | 2,324 |
| 2024-07-12 | 2,240 | 2,294 | 2,236 | 2,277 | 97,400 | 2,277 |
| 2024-07-11 | 2,229 | 2,268 | 2,228 | 2,252 | 95,000 | 2,252 |
| 2024-07-10 | 2,310 | 2,330 | 2,219 | 2,228 | 182,300 | 2,228 |
| 2024-07-09 | 2,263 | 2,311 | 2,250 | 2,302 | 142,800 | 2,302 |
| 2024-07-08 | 2,226 | 2,263 | 2,226 | 2,248 | 81,900 | 2,248 |
| 2024-07-05 | 2,210 | 2,251 | 2,210 | 2,226 | 174,000 | 2,226 |
| 2024-07-04 | 2,221 | 2,265 | 2,219 | 2,235 | 72,600 | 2,235 |
| 2024-07-03 | 2,215 | 2,237 | 2,213 | 2,213 | 98,500 | 2,213 |
| 2024-07-02 | 2,241 | 2,245 | 2,205 | 2,215 | 107,700 | 2,215 |
| 2024-07-01 | 2,217 | 2,246 | 2,198 | 2,246 | 135,400 | 2,246 |
| 2024-06-28 | 2,284 | 2,284 | 2,194 | 2,195 | 134,600 | 2,195 |
| 2024-06-27 | 2,263 | 2,305 | 2,254 | 2,267 | 121,500 | 2,267 |
| 2024-06-26 | 2,250 | 2,300 | 2,234 | 2,262 | 188,500 | 2,262 |
| 2024-06-25 | 2,207 | 2,266 | 2,180 | 2,259 | 221,700 | 2,259 |
| 2024-06-24 | 2,135 | 2,211 | 2,135 | 2,191 | 202,900 | 2,191 |
| 2024-06-21 | 2,097 | 2,150 | 2,085 | 2,104 | 223,200 | 2,104 |
| 2024-06-20 | 2,084 | 2,098 | 2,067 | 2,091 | 162,500 | 2,091 |
| 2024-06-19 | 2,099 | 2,120 | 2,088 | 2,100 | 115,900 | 2,100 |
| 2024-06-18 | 2,114 | 2,129 | 2,093 | 2,102 | 147,100 | 2,102 |
| 2024-06-17 | 2,159 | 2,159 | 2,083 | 2,099 | 140,700 | 2,099 |
| 2024-06-14 | 2,105 | 2,168 | 2,098 | 2,160 | 177,800 | 2,160 |
| 2024-06-13 | 2,131 | 2,148 | 2,092 | 2,109 | 102,200 | 2,109 |
| 2024-06-12 | 2,150 | 2,196 | 2,105 | 2,115 | 243,300 | 2,115 |
| 2024-06-11 | 2,080 | 2,141 | 2,036 | 2,132 | 367,100 | 2,132 |
| 2024-06-10 | 2,182 | 2,184 | 1,995 | 2,068 | 882,400 | 2,068 |
| 2024-06-07 | 2,190 | 2,240 | 2,180 | 2,227 | 80,700 | 2,227 |
| 2024-06-06 | 2,280 | 2,291 | 2,180 | 2,205 | 128,200 | 2,205 |
| 2024-06-05 | 2,291 | 2,306 | 2,254 | 2,274 | 139,700 | 2,274 |
| 2024-06-04 | 2,267 | 2,320 | 2,242 | 2,306 | 279,700 | 2,306 |
| 2024-06-03 | 2,200 | 2,267 | 2,158 | 2,265 | 296,900 | 2,265 |
| 2024-05-31 | 2,032 | 2,165 | 2,031 | 2,157 | 372,400 | 2,157 |
| 2024-05-30 | 2,045 | 2,067 | 2,012 | 2,049 | 219,200 | 2,049 |
| 2024-05-29 | 2,065 | 2,080 | 2,053 | 2,060 | 127,600 | 2,060 |
| 2024-05-28 | 2,076 | 2,109 | 2,056 | 2,060 | 109,200 | 2,060 |
| 2024-05-27 | 2,053 | 2,065 | 2,043 | 2,057 | 221,300 | 2,057 |
| 2024-05-24 | 2,053 | 2,077 | 2,037 | 2,060 | 132,900 | 2,060 |
| 2024-05-23 | 2,101 | 2,105 | 2,057 | 2,076 | 102,600 | 2,076 |
| 2024-05-22 | 2,150 | 2,150 | 2,112 | 2,121 | 227,400 | 2,121 |
| 2024-05-21 | 2,120 | 2,161 | 2,117 | 2,150 | 209,800 | 2,150 |
| 2024-05-20 | 2,070 | 2,116 | 2,060 | 2,114 | 250,900 | 2,114 |
| 2024-05-17 | 2,130 | 2,131 | 2,073 | 2,083 | 155,300 | 2,083 |
| 2024-05-16 | 2,193 | 2,193 | 2,132 | 2,138 | 179,200 | 2,138 |
| 2024-05-15 | 2,197 | 2,197 | 2,153 | 2,179 | 228,100 | 2,179 |
| 2024-05-14 | 2,170 | 2,200 | 2,148 | 2,197 | 215,000 | 2,197 |
| 2024-05-13 | 2,200 | 2,222 | 2,170 | 2,175 | 134,400 | 2,175 |
| 2024-05-10 | 2,190 | 2,190 | 2,149 | 2,177 | 156,800 | 2,177 |
| 2024-05-09 | 2,178 | 2,193 | 2,143 | 2,175 | 198,800 | 2,175 |
| 2024-05-08 | 2,139 | 2,195 | 2,127 | 2,145 | 182,400 | 2,145 |
| 2024-05-07 | 2,042 | 2,130 | 2,035 | 2,130 | 274,200 | 2,130 |
| 2024-05-02 | 2,048 | 2,059 | 1,987 | 2,016 | 333,300 | 2,016 |
| 2024-05-01 | 2,105 | 2,125 | 2,041 | 2,057 | 322,700 | 2,057 |
| 2024-04-30 | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 | 2,134 |
| 2024-04-26 | 2,100 | 2,154 | 2,058 | 2,152 | 417,200 | 2,152 |
| 2024-04-25 | 2,130 | 2,138 | 2,108 | 2,110 | 106,800 | 2,110 |
| 2024-04-24 | 2,140 | 2,158 | 2,115 | 2,148 | 182,200 | 2,148 |
| 2024-04-23 | 2,158 | 2,165 | 2,112 | 2,128 | 153,500 | 2,128 |
| 2024-04-22 | 2,097 | 2,107 | 2,078 | 2,088 | 131,600 | 2,088 |
| 2024-04-19 | 2,102 | 2,109 | 2,053 | 2,053 | 129,600 | 2,053 |
| 2024-04-18 | 2,081 | 2,145 | 2,081 | 2,117 | 146,100 | 2,117 |
| 2024-04-17 | 2,099 | 2,104 | 2,067 | 2,081 | 145,400 | 2,081 |
| 2024-04-16 | 2,112 | 2,123 | 2,091 | 2,102 | 125,100 | 2,102 |
| 2024-04-15 | 2,133 | 2,133 | 2,096 | 2,120 | 193,400 | 2,120 |
| 2024-04-12 | 2,145 | 2,176 | 2,114 | 2,136 | 197,800 | 2,136 |
| 2024-04-11 | 2,131 | 2,151 | 2,120 | 2,142 | 103,800 | 2,142 |
| 2024-04-10 | 2,160 | 2,170 | 2,142 | 2,148 | 110,100 | 2,148 |
| 2024-04-09 | 2,196 | 2,197 | 2,144 | 2,167 | 158,100 | 2,167 |
| 2024-04-08 | 2,192 | 2,202 | 2,173 | 2,181 | 126,600 | 2,181 |
| 2024-04-05 | 2,141 | 2,179 | 2,131 | 2,173 | 127,200 | 2,173 |
| 2024-04-04 | 2,195 | 2,209 | 2,171 | 2,171 | 141,600 | 2,171 |
| 2024-04-03 | 2,220 | 2,231 | 2,160 | 2,194 | 238,000 | 2,194 |
| 2024-04-02 | 2,263 | 2,317 | 2,247 | 2,247 | 218,600 | 2,247 |
| 2024-04-01 | 2,305 | 2,354 | 2,285 | 2,312 | 259,700 | 2,312 |
| 2024-03-29 | 2,250 | 2,294 | 2,246 | 2,290 | 295,400 | 2,290 |
| 2024-03-28 | 2,247 | 2,267 | 2,216 | 2,233 | 351,000 | 2,233 |
| 2024-03-27 | 2,343 | 2,392 | 2,294 | 2,297 | 940,700 | 2,297 |
| 2024-03-26 | 2,250 | 2,274 | 2,238 | 2,243 | 205,500 | 2,243 |
| 2024-03-25 | 2,335 | 2,344 | 2,272 | 2,274 | 342,100 | 2,274 |
| 2024-03-22 | 2,358 | 2,365 | 2,307 | 2,359 | 231,700 | 2,359 |
| 2024-03-21 | 2,355 | 2,390 | 2,343 | 2,344 | 276,000 | 2,344 |
| 2024-03-19 | 2,352 | 2,367 | 2,325 | 2,350 | 240,500 | 2,350 |
| 2024-03-18 | 2,350 | 2,374 | 2,342 | 2,366 | 197,000 | 2,366 |
| 2024-03-15 | 2,332 | 2,373 | 2,331 | 2,347 | 120,000 | 2,347 |
| 2024-03-14 | 2,390 | 2,419 | 2,345 | 2,370 | 204,300 | 2,370 |
| 2024-03-13 | 2,442 | 2,447 | 2,366 | 2,372 | 237,400 | 2,372 |
| 2024-03-12 | 2,432 | 2,474 | 2,383 | 2,454 | 234,800 | 2,454 |
| 2024-03-11 | 2,447 | 2,482 | 2,431 | 2,439 | 220,400 | 2,439 |
| 2024-03-08 | 2,512 | 2,532 | 2,449 | 2,474 | 330,100 | 2,474 |
| 2024-03-07 | 2,583 | 2,631 | 2,543 | 2,553 | 313,500 | 2,553 |
| 2024-03-06 | 2,572 | 2,647 | 2,563 | 2,582 | 226,800 | 2,582 |
| 2024-03-05 | 2,600 | 2,641 | 2,582 | 2,603 | 142,700 | 2,603 |
| 2024-03-04 | 2,673 | 2,676 | 2,600 | 2,636 | 169,300 | 2,636 |
| 2024-03-01 | 2,663 | 2,673 | 2,632 | 2,654 | 179,000 | 2,654 |
| 2024-02-29 | 2,640 | 2,675 | 2,617 | 2,663 | 175,300 | 2,663 |
| 2024-02-28 | 2,650 | 2,673 | 2,629 | 2,640 | 192,300 | 2,640 |
| 2024-02-27 | 2,496 | 2,656 | 2,480 | 2,646 | 323,400 | 2,646 |
| 2024-02-26 | 2,516 | 2,557 | 2,493 | 2,508 | 168,600 | 2,508 |
| 2024-02-22 | 2,499 | 2,521 | 2,458 | 2,500 | 186,800 | 2,500 |
| 2024-02-21 | 2,488 | 2,513 | 2,470 | 2,475 | 119,800 | 2,475 |
| 2024-02-20 | 2,538 | 2,545 | 2,474 | 2,493 | 154,900 | 2,493 |
| 2024-02-19 | 2,470 | 2,533 | 2,458 | 2,520 | 265,400 | 2,520 |
| 2024-02-16 | 2,349 | 2,480 | 2,343 | 2,459 | 392,500 | 2,459 |
| 2024-02-15 | 2,365 | 2,394 | 2,309 | 2,333 | 142,300 | 2,333 |
| 2024-02-14 | 2,370 | 2,370 | 2,311 | 2,360 | 209,700 | 2,360 |
| 2024-02-13 | 2,360 | 2,397 | 2,350 | 2,392 | 140,100 | 2,392 |
| 2024-02-09 | 2,340 | 2,357 | 2,307 | 2,347 | 115,000 | 2,347 |
| 2024-02-08 | 2,401 | 2,401 | 2,330 | 2,330 | 255,500 | 2,330 |
| 2024-02-07 | 2,411 | 2,433 | 2,375 | 2,394 | 178,800 | 2,394 |
| 2024-02-06 | 2,516 | 2,520 | 2,401 | 2,443 | 288,600 | 2,443 |
| 2024-02-05 | 2,530 | 2,550 | 2,472 | 2,516 | 333,100 | 2,516 |
| 2024-02-02 | 2,363 | 2,538 | 2,294 | 2,493 | 684,400 | 2,493 |
| 2024-02-01 | 2,324 | 2,395 | 2,295 | 2,352 | 599,100 | 2,352 |
| 2024-01-31 | 2,268 | 2,315 | 2,197 | 2,286 | 967,900 | 2,286 |
| 2024-01-30 | 2,377 | 2,411 | 2,338 | 2,368 | 257,600 | 2,368 |
| 2024-01-29 | 2,420 | 2,426 | 2,361 | 2,377 | 157,500 | 2,377 |
| 2024-01-26 | 2,439 | 2,459 | 2,397 | 2,411 | 151,700 | 2,411 |
| 2024-01-25 | 2,341 | 2,444 | 2,340 | 2,439 | 212,100 | 2,439 |
| 2024-01-24 | 2,392 | 2,417 | 2,361 | 2,391 | 224,200 | 2,391 |
| 2024-01-23 | 2,412 | 2,455 | 2,392 | 2,408 | 194,000 | 2,408 |
| 2024-01-22 | 2,397 | 2,412 | 2,356 | 2,387 | 175,600 | 2,387 |
| 2024-01-19 | 2,339 | 2,375 | 2,327 | 2,366 | 139,400 | 2,366 |
| 2024-01-18 | 2,347 | 2,369 | 2,333 | 2,342 | 129,300 | 2,342 |
| 2024-01-17 | 2,407 | 2,415 | 2,344 | 2,353 | 146,800 | 2,353 |
| 2024-01-16 | 2,385 | 2,398 | 2,361 | 2,368 | 228,600 | 2,368 |
| 2024-01-15 | 2,388 | 2,407 | 2,368 | 2,386 | 141,400 | 2,386 |
| 2024-01-12 | 2,490 | 2,490 | 2,399 | 2,401 | 204,900 | 2,401 |
| 2024-01-11 | 2,470 | 2,496 | 2,450 | 2,481 | 209,500 | 2,481 |
| 2024-01-10 | 2,442 | 2,480 | 2,405 | 2,449 | 202,500 | 2,449 |
| 2024-01-09 | 2,385 | 2,449 | 2,385 | 2,441 | 223,400 | 2,441 |
| 2024-01-05 | 2,429 | 2,440 | 2,372 | 2,377 | 186,500 | 2,377 |
| 2024-01-04 | 2,416 | 2,419 | 2,369 | 2,408 | 159,800 | 2,408 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株