6088 (株)シグマクシス・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 | 929 | 949 | 929 | 939 | 249,600 | 939 |
| 2024-12-27 | 919 | 933 | 909 | 925 | 283,900 | 925 |
| 2024-12-26 | 888 | 916 | 887 | 916 | 333,300 | 916 |
| 2024-12-25 | 900 | 902 | 883 | 891 | 185,800 | 891 |
| 2024-12-24 | 919 | 919 | 893 | 899 | 257,800 | 899 |
| 2024-12-23 | 928 | 937 | 912 | 920 | 237,600 | 920 |
| 2024-12-20 | 905 | 930 | 891 | 900 | 569,800 | 900 |
| 2024-12-19 | 890 | 914 | 887 | 913 | 215,300 | 913 |
| 2024-12-18 | 893 | 906 | 879 | 897 | 185,100 | 897 |
| 2024-12-17 | 891 | 911 | 878 | 904 | 308,400 | 904 |
| 2024-12-16 | 892 | 895 | 877 | 886 | 209,400 | 886 |
| 2024-12-13 | 867 | 883 | 864 | 877 | 188,800 | 877 |
| 2024-12-12 | 898 | 905 | 876 | 878 | 492,700 | 878 |
| 2024-12-11 | 900 | 900 | 887 | 896 | 318,500 | 896 |
| 2024-12-10 | 920 | 923 | 900 | 901 | 262,800 | 901 |
| 2024-12-09 | 910 | 934 | 904 | 925 | 229,700 | 925 |
| 2024-12-06 | 921 | 921 | 894 | 900 | 359,300 | 900 |
| 2024-12-05 | 912 | 928 | 910 | 923 | 336,700 | 923 |
| 2024-12-04 | 934 | 934 | 900 | 912 | 396,000 | 912 |
| 2024-12-03 | 930 | 941 | 920 | 934 | 653,000 | 934 |
| 2024-12-02 | 916 | 938 | 912 | 920 | 368,300 | 920 |
| 2024-11-29 | 912 | 915 | 895 | 901 | 230,800 | 901 |
| 2024-11-28 | 886 | 913 | 886 | 912 | 210,200 | 912 |
| 2024-11-27 | 1,832 | 1,832 | 1,778 | 1,793 | 153,800 | 896.50 |
| 2024-11-26 | 1,846 | 1,862 | 1,792 | 1,804 | 214,700 | 902 |
| 2024-11-25 | 1,920 | 1,925 | 1,840 | 1,846 | 259,600 | 923 |
| 2024-11-22 | 1,872 | 1,910 | 1,863 | 1,909 | 177,900 | 954.50 |
| 2024-11-21 | 1,870 | 1,877 | 1,841 | 1,863 | 144,900 | 931.50 |
| 2024-11-20 | 1,875 | 1,913 | 1,845 | 1,851 | 197,200 | 925.50 |
| 2024-11-19 | 1,860 | 1,878 | 1,853 | 1,861 | 165,200 | 930.50 |
| 2024-11-18 | 1,850 | 1,878 | 1,840 | 1,864 | 155,300 | 932 |
| 2024-11-15 | 1,891 | 1,895 | 1,857 | 1,874 | 100,400 | 937 |
| 2024-11-14 | 1,886 | 1,891 | 1,866 | 1,884 | 145,700 | 942 |
| 2024-11-13 | 1,924 | 1,937 | 1,876 | 1,890 | 287,600 | 945 |
| 2024-11-12 | 1,951 | 1,951 | 1,918 | 1,936 | 147,200 | 968 |
| 2024-11-11 | 1,929 | 1,964 | 1,923 | 1,947 | 316,200 | 973.50 |
| 2024-11-08 | 1,908 | 1,942 | 1,888 | 1,926 | 415,700 | 963 |
| 2024-11-07 | 1,824 | 1,938 | 1,790 | 1,901 | 1,057,200 | 950.50 |
| 2024-11-06 | 1,650 | 1,684 | 1,647 | 1,666 | 180,000 | 833 |
| 2024-11-05 | 1,686 | 1,691 | 1,645 | 1,646 | 198,800 | 823 |
| 2024-11-01 | 1,709 | 1,721 | 1,651 | 1,653 | 152,700 | 826.50 |
| 2024-10-31 | 1,731 | 1,743 | 1,715 | 1,729 | 248,100 | 864.50 |
| 2024-10-30 | 1,741 | 1,743 | 1,706 | 1,724 | 420,600 | 862 |
| 2024-10-29 | 1,695 | 1,722 | 1,693 | 1,722 | 139,600 | 861 |
| 2024-10-28 | 1,670 | 1,706 | 1,661 | 1,695 | 145,500 | 847.50 |
| 2024-10-25 | 1,691 | 1,706 | 1,666 | 1,676 | 127,300 | 838 |
| 2024-10-24 | 1,659 | 1,694 | 1,649 | 1,691 | 124,400 | 845.50 |
| 2024-10-23 | 1,711 | 1,717 | 1,678 | 1,694 | 127,200 | 847 |
| 2024-10-22 | 1,735 | 1,743 | 1,705 | 1,712 | 245,700 | 856 |
| 2024-10-21 | 1,733 | 1,733 | 1,703 | 1,718 | 143,000 | 859 |
| 2024-10-18 | 1,758 | 1,773 | 1,732 | 1,732 | 158,000 | 866 |
| 2024-10-17 | 1,763 | 1,768 | 1,722 | 1,743 | 224,800 | 871.50 |
| 2024-10-16 | 1,778 | 1,806 | 1,757 | 1,758 | 233,300 | 879 |
| 2024-10-15 | 1,765 | 1,774 | 1,742 | 1,764 | 170,400 | 882 |
| 2024-10-11 | 1,727 | 1,755 | 1,721 | 1,732 | 106,800 | 866 |
| 2024-10-10 | 1,770 | 1,775 | 1,736 | 1,736 | 126,800 | 868 |
| 2024-10-09 | 1,734 | 1,753 | 1,722 | 1,744 | 180,000 | 872 |
| 2024-10-08 | 1,707 | 1,729 | 1,702 | 1,715 | 143,600 | 857.50 |
| 2024-10-07 | 1,714 | 1,742 | 1,711 | 1,716 | 157,400 | 858 |
| 2024-10-04 | 1,670 | 1,709 | 1,670 | 1,700 | 137,900 | 850 |
| 2024-10-03 | 1,695 | 1,696 | 1,652 | 1,670 | 180,600 | 835 |
| 2024-10-02 | 1,685 | 1,698 | 1,662 | 1,672 | 206,400 | 836 |
| 2024-10-01 | 1,699 | 1,722 | 1,686 | 1,705 | 190,600 | 852.50 |
| 2024-09-30 | 1,677 | 1,720 | 1,670 | 1,682 | 190,000 | 841 |
| 2024-09-27 | 1,713 | 1,749 | 1,705 | 1,717 | 331,900 | 858.50 |
| 2024-09-26 | 1,682 | 1,700 | 1,668 | 1,700 | 242,200 | 850 |
| 2024-09-25 | 1,672 | 1,695 | 1,660 | 1,669 | 216,900 | 834.50 |
| 2024-09-24 | 1,672 | 1,676 | 1,648 | 1,656 | 224,700 | 828 |
| 2024-09-20 | 1,680 | 1,706 | 1,647 | 1,647 | 326,400 | 823.50 |
| 2024-09-19 | 1,640 | 1,665 | 1,630 | 1,653 | 299,100 | 826.50 |
| 2024-09-18 | 1,625 | 1,649 | 1,610 | 1,628 | 342,100 | 814 |
| 2024-09-17 | 1,574 | 1,599 | 1,564 | 1,599 | 242,300 | 799.50 |
| 2024-09-13 | 1,570 | 1,584 | 1,546 | 1,552 | 281,000 | 776 |
| 2024-09-12 | 1,546 | 1,585 | 1,517 | 1,577 | 319,400 | 788.50 |
| 2024-09-11 | 1,508 | 1,550 | 1,493 | 1,495 | 421,100 | 747.50 |
| 2024-09-10 | 1,440 | 1,498 | 1,437 | 1,490 | 387,900 | 745 |
| 2024-09-09 | 1,385 | 1,429 | 1,382 | 1,418 | 249,800 | 709 |
| 2024-09-06 | 1,409 | 1,449 | 1,403 | 1,411 | 296,300 | 705.50 |
| 2024-09-05 | 1,372 | 1,412 | 1,362 | 1,388 | 156,900 | 694 |
| 2024-09-04 | 1,381 | 1,411 | 1,359 | 1,384 | 320,500 | 692 |
| 2024-09-03 | 1,418 | 1,429 | 1,401 | 1,414 | 452,800 | 707 |
| 2024-09-02 | 1,486 | 1,500 | 1,445 | 1,448 | 159,100 | 724 |
| 2024-08-30 | 1,470 | 1,480 | 1,448 | 1,470 | 184,300 | 735 |
| 2024-08-29 | 1,460 | 1,461 | 1,441 | 1,459 | 124,300 | 729.50 |
| 2024-08-28 | 1,460 | 1,469 | 1,423 | 1,468 | 193,300 | 734 |
| 2024-08-27 | 1,437 | 1,463 | 1,417 | 1,463 | 150,500 | 731.50 |
| 2024-08-26 | 1,428 | 1,446 | 1,416 | 1,431 | 145,900 | 715.50 |
| 2024-08-23 | 1,416 | 1,427 | 1,401 | 1,426 | 134,200 | 713 |
| 2024-08-22 | 1,448 | 1,472 | 1,403 | 1,418 | 210,700 | 709 |
| 2024-08-21 | 1,462 | 1,466 | 1,405 | 1,428 | 247,800 | 714 |
| 2024-08-20 | 1,395 | 1,463 | 1,393 | 1,457 | 427,000 | 728.50 |
| 2024-08-19 | 1,422 | 1,425 | 1,365 | 1,365 | 323,600 | 682.50 |
| 2024-08-16 | 1,441 | 1,452 | 1,408 | 1,437 | 252,200 | 718.50 |
| 2024-08-15 | 1,429 | 1,438 | 1,419 | 1,427 | 161,600 | 713.50 |
| 2024-08-14 | 1,431 | 1,441 | 1,403 | 1,424 | 285,600 | 712 |
| 2024-08-13 | 1,402 | 1,444 | 1,384 | 1,442 | 274,100 | 721 |
| 2024-08-09 | 1,471 | 1,500 | 1,361 | 1,394 | 262,900 | 697 |
| 2024-08-08 | 1,428 | 1,493 | 1,421 | 1,441 | 224,800 | 720.50 |
| 2024-08-07 | 1,455 | 1,519 | 1,390 | 1,469 | 745,700 | 734.50 |
| 2024-08-06 | 1,435 | 1,435 | 1,435 | 1,435 | 47,800 | 717.50 |
| 2024-08-05 | 1,214 | 1,257 | 1,094 | 1,135 | 553,500 | 567.50 |
| 2024-08-02 | 1,343 | 1,363 | 1,274 | 1,274 | 391,200 | 637 |
| 2024-08-01 | 1,457 | 1,477 | 1,408 | 1,414 | 181,900 | 707 |
| 2024-07-31 | 1,440 | 1,484 | 1,440 | 1,484 | 113,600 | 742 |
| 2024-07-30 | 1,482 | 1,482 | 1,444 | 1,464 | 138,700 | 732 |
| 2024-07-29 | 1,477 | 1,488 | 1,450 | 1,480 | 286,900 | 740 |
| 2024-07-26 | 1,473 | 1,498 | 1,466 | 1,469 | 118,500 | 734.50 |
| 2024-07-25 | 1,510 | 1,512 | 1,480 | 1,480 | 164,200 | 740 |
| 2024-07-24 | 1,568 | 1,581 | 1,531 | 1,537 | 77,600 | 768.50 |
| 2024-07-23 | 1,567 | 1,582 | 1,554 | 1,576 | 116,400 | 788 |
| 2024-07-22 | 1,600 | 1,606 | 1,552 | 1,561 | 231,400 | 780.50 |
| 2024-07-19 | 1,607 | 1,608 | 1,582 | 1,602 | 151,300 | 801 |
| 2024-07-18 | 1,611 | 1,668 | 1,605 | 1,644 | 165,600 | 822 |
| 2024-07-17 | 1,644 | 1,659 | 1,630 | 1,635 | 75,100 | 817.50 |
| 2024-07-16 | 1,642 | 1,646 | 1,616 | 1,632 | 105,200 | 816 |
| 2024-07-12 | 1,575 | 1,645 | 1,575 | 1,632 | 263,000 | 816 |
| 2024-07-11 | 1,571 | 1,584 | 1,548 | 1,571 | 93,200 | 785.50 |
| 2024-07-10 | 1,560 | 1,571 | 1,545 | 1,563 | 118,300 | 781.50 |
| 2024-07-09 | 1,558 | 1,579 | 1,548 | 1,574 | 95,800 | 787 |
| 2024-07-08 | 1,556 | 1,569 | 1,547 | 1,563 | 126,600 | 781.50 |
| 2024-07-05 | 1,565 | 1,565 | 1,532 | 1,543 | 75,000 | 771.50 |
| 2024-07-04 | 1,573 | 1,573 | 1,543 | 1,559 | 114,200 | 779.50 |
| 2024-07-03 | 1,566 | 1,578 | 1,557 | 1,572 | 70,700 | 786 |
| 2024-07-02 | 1,544 | 1,583 | 1,530 | 1,566 | 140,400 | 783 |
| 2024-07-01 | 1,583 | 1,606 | 1,542 | 1,542 | 215,400 | 771 |
| 2024-06-28 | 1,566 | 1,594 | 1,556 | 1,594 | 151,300 | 797 |
| 2024-06-27 | 1,555 | 1,588 | 1,550 | 1,565 | 315,100 | 782.50 |
| 2024-06-26 | 1,512 | 1,548 | 1,511 | 1,525 | 306,000 | 762.50 |
| 2024-06-25 | 1,499 | 1,518 | 1,485 | 1,510 | 145,200 | 755 |
| 2024-06-24 | 1,556 | 1,556 | 1,498 | 1,498 | 119,500 | 749 |
| 2024-06-21 | 1,561 | 1,585 | 1,527 | 1,536 | 223,400 | 768 |
| 2024-06-20 | 1,557 | 1,565 | 1,535 | 1,544 | 138,000 | 772 |
| 2024-06-19 | 1,563 | 1,587 | 1,545 | 1,577 | 191,300 | 788.50 |
| 2024-06-18 | 1,527 | 1,553 | 1,527 | 1,545 | 307,500 | 772.50 |
| 2024-06-17 | 1,510 | 1,518 | 1,479 | 1,518 | 187,100 | 759 |
| 2024-06-14 | 1,465 | 1,514 | 1,462 | 1,490 | 210,700 | 745 |
| 2024-06-13 | 1,474 | 1,480 | 1,449 | 1,460 | 76,800 | 730 |
| 2024-06-12 | 1,455 | 1,463 | 1,438 | 1,444 | 123,800 | 722 |
| 2024-06-11 | 1,455 | 1,474 | 1,446 | 1,465 | 85,000 | 732.50 |
| 2024-06-10 | 1,444 | 1,468 | 1,433 | 1,457 | 144,900 | 728.50 |
| 2024-06-07 | 1,423 | 1,464 | 1,419 | 1,459 | 285,500 | 729.50 |
| 2024-06-06 | 1,460 | 1,465 | 1,421 | 1,424 | 202,400 | 712 |
| 2024-06-05 | 1,466 | 1,473 | 1,422 | 1,432 | 153,500 | 716 |
| 2024-06-04 | 1,442 | 1,491 | 1,441 | 1,482 | 198,500 | 741 |
| 2024-06-03 | 1,450 | 1,473 | 1,446 | 1,463 | 167,000 | 731.50 |
| 2024-05-31 | 1,373 | 1,444 | 1,365 | 1,438 | 361,500 | 719 |
| 2024-05-30 | 1,402 | 1,457 | 1,378 | 1,388 | 633,500 | 694 |
| 2024-05-29 | 1,370 | 1,374 | 1,336 | 1,342 | 89,500 | 671 |
| 2024-05-28 | 1,392 | 1,401 | 1,367 | 1,373 | 142,600 | 686.50 |
| 2024-05-27 | 1,388 | 1,405 | 1,382 | 1,400 | 108,300 | 700 |
| 2024-05-24 | 1,384 | 1,388 | 1,368 | 1,374 | 128,300 | 687 |
| 2024-05-23 | 1,401 | 1,413 | 1,394 | 1,409 | 64,800 | 704.50 |
| 2024-05-22 | 1,420 | 1,432 | 1,402 | 1,402 | 121,500 | 701 |
| 2024-05-21 | 1,464 | 1,492 | 1,423 | 1,423 | 170,900 | 711.50 |
| 2024-05-20 | 1,430 | 1,465 | 1,426 | 1,452 | 81,000 | 726 |
| 2024-05-17 | 1,425 | 1,454 | 1,412 | 1,439 | 118,300 | 719.50 |
| 2024-05-16 | 1,481 | 1,481 | 1,427 | 1,439 | 164,600 | 719.50 |
| 2024-05-15 | 1,477 | 1,506 | 1,469 | 1,479 | 225,100 | 739.50 |
| 2024-05-14 | 1,435 | 1,469 | 1,432 | 1,463 | 277,200 | 731.50 |
| 2024-05-13 | 1,446 | 1,449 | 1,418 | 1,422 | 344,500 | 711 |
| 2024-05-10 | 1,505 | 1,509 | 1,451 | 1,451 | 394,200 | 725.50 |
| 2024-05-09 | 1,500 | 1,579 | 1,480 | 1,545 | 558,200 | 772.50 |
| 2024-05-08 | 1,589 | 1,626 | 1,585 | 1,604 | 234,400 | 802 |
| 2024-05-07 | 1,558 | 1,613 | 1,552 | 1,596 | 184,100 | 798 |
| 2024-05-02 | 1,542 | 1,558 | 1,529 | 1,538 | 139,800 | 769 |
| 2024-05-01 | 1,559 | 1,565 | 1,538 | 1,547 | 105,400 | 773.50 |
| 2024-04-30 | 1,586 | 1,586 | 1,550 | 1,579 | 150,200 | 789.50 |
| 2024-04-26 | 1,573 | 1,588 | 1,544 | 1,580 | 207,100 | 790 |
| 2024-04-25 | 1,579 | 1,608 | 1,579 | 1,583 | 147,500 | 791.50 |
| 2024-04-24 | 1,566 | 1,626 | 1,561 | 1,580 | 162,700 | 790 |
| 2024-04-23 | 1,588 | 1,597 | 1,566 | 1,569 | 97,800 | 784.50 |
| 2024-04-22 | 1,551 | 1,569 | 1,545 | 1,564 | 110,100 | 782 |
| 2024-04-19 | 1,546 | 1,547 | 1,508 | 1,532 | 152,900 | 766 |
| 2024-04-18 | 1,555 | 1,580 | 1,550 | 1,566 | 101,300 | 783 |
| 2024-04-17 | 1,621 | 1,621 | 1,541 | 1,565 | 239,500 | 782.50 |
| 2024-04-16 | 1,667 | 1,671 | 1,639 | 1,643 | 98,600 | 821.50 |
| 2024-04-15 | 1,641 | 1,684 | 1,630 | 1,673 | 145,400 | 836.50 |
| 2024-04-12 | 1,680 | 1,697 | 1,652 | 1,672 | 86,900 | 836 |
| 2024-04-11 | 1,692 | 1,699 | 1,671 | 1,678 | 103,400 | 839 |
| 2024-04-10 | 1,709 | 1,738 | 1,709 | 1,730 | 190,600 | 865 |
| 2024-04-09 | 1,656 | 1,698 | 1,645 | 1,689 | 106,100 | 844.50 |
| 2024-04-08 | 1,686 | 1,690 | 1,630 | 1,652 | 116,500 | 826 |
| 2024-04-05 | 1,643 | 1,681 | 1,623 | 1,667 | 128,800 | 833.50 |
| 2024-04-04 | 1,695 | 1,705 | 1,668 | 1,672 | 134,000 | 836 |
| 2024-04-03 | 1,663 | 1,692 | 1,645 | 1,662 | 175,700 | 831 |
| 2024-04-02 | 1,721 | 1,721 | 1,680 | 1,688 | 119,600 | 844 |
| 2024-04-01 | 1,749 | 1,766 | 1,711 | 1,721 | 79,300 | 860.50 |
| 2024-03-29 | 1,683 | 1,750 | 1,666 | 1,749 | 194,400 | 874.50 |
| 2024-03-28 | 1,722 | 1,740 | 1,667 | 1,683 | 192,500 | 841.50 |
| 2024-03-27 | 1,725 | 1,786 | 1,703 | 1,744 | 206,500 | 872 |
| 2024-03-26 | 1,716 | 1,734 | 1,695 | 1,716 | 216,700 | 858 |
| 2024-03-25 | 1,749 | 1,755 | 1,716 | 1,731 | 164,700 | 865.50 |
| 2024-03-22 | 1,786 | 1,788 | 1,748 | 1,767 | 107,800 | 883.50 |
| 2024-03-21 | 1,780 | 1,810 | 1,756 | 1,776 | 128,600 | 888 |
| 2024-03-19 | 1,742 | 1,773 | 1,735 | 1,757 | 133,600 | 878.50 |
| 2024-03-18 | 1,742 | 1,757 | 1,712 | 1,741 | 166,500 | 870.50 |
| 2024-03-15 | 1,701 | 1,759 | 1,681 | 1,734 | 565,200 | 867 |
| 2024-03-14 | 1,721 | 1,727 | 1,675 | 1,714 | 215,100 | 857 |
| 2024-03-13 | 1,791 | 1,791 | 1,716 | 1,724 | 218,800 | 862 |
| 2024-03-12 | 1,754 | 1,784 | 1,732 | 1,784 | 161,900 | 892 |
| 2024-03-11 | 1,768 | 1,779 | 1,731 | 1,779 | 325,700 | 889.50 |
| 2024-03-08 | 1,781 | 1,844 | 1,780 | 1,808 | 249,000 | 904 |
| 2024-03-07 | 1,820 | 1,852 | 1,788 | 1,790 | 266,300 | 895 |
| 2024-03-06 | 1,730 | 1,810 | 1,723 | 1,810 | 274,800 | 905 |
| 2024-03-05 | 1,727 | 1,759 | 1,713 | 1,757 | 230,000 | 878.50 |
| 2024-03-04 | 1,745 | 1,791 | 1,718 | 1,720 | 241,500 | 860 |
| 2024-03-01 | 1,730 | 1,764 | 1,727 | 1,740 | 177,300 | 870 |
| 2024-02-29 | 1,731 | 1,734 | 1,702 | 1,708 | 239,700 | 854 |
| 2024-02-28 | 1,730 | 1,776 | 1,715 | 1,754 | 285,100 | 877 |
| 2024-02-27 | 1,729 | 1,736 | 1,709 | 1,732 | 176,600 | 866 |
| 2024-02-26 | 1,685 | 1,736 | 1,671 | 1,729 | 206,500 | 864.50 |
| 2024-02-22 | 1,692 | 1,700 | 1,636 | 1,672 | 389,800 | 836 |
| 2024-02-21 | 1,690 | 1,734 | 1,680 | 1,732 | 453,000 | 866 |
| 2024-02-20 | 1,677 | 1,691 | 1,640 | 1,657 | 221,400 | 828.50 |
| 2024-02-19 | 1,621 | 1,669 | 1,608 | 1,668 | 267,400 | 834 |
| 2024-02-16 | 1,647 | 1,648 | 1,593 | 1,620 | 261,800 | 810 |
| 2024-02-15 | 1,636 | 1,636 | 1,586 | 1,612 | 245,100 | 806 |
| 2024-02-14 | 1,600 | 1,647 | 1,591 | 1,635 | 368,000 | 817.50 |
| 2024-02-13 | 1,626 | 1,638 | 1,593 | 1,606 | 264,000 | 803 |
| 2024-02-09 | 1,638 | 1,643 | 1,590 | 1,626 | 638,200 | 813 |
| 2024-02-08 | 1,741 | 1,753 | 1,648 | 1,666 | 1,108,500 | 833 |
| 2024-02-07 | 1,624 | 1,684 | 1,573 | 1,684 | 1,843,700 | 842 |
| 2024-02-06 | 1,433 | 1,436 | 1,382 | 1,384 | 341,200 | 692 |
| 2024-02-05 | 1,412 | 1,432 | 1,401 | 1,411 | 222,300 | 705.50 |
| 2024-02-02 | 1,400 | 1,418 | 1,391 | 1,409 | 138,200 | 704.50 |
| 2024-02-01 | 1,385 | 1,395 | 1,375 | 1,391 | 94,900 | 695.50 |
| 2024-01-31 | 1,404 | 1,419 | 1,386 | 1,395 | 149,700 | 697.50 |
| 2024-01-30 | 1,400 | 1,429 | 1,394 | 1,404 | 171,700 | 702 |
| 2024-01-29 | 1,378 | 1,417 | 1,375 | 1,399 | 157,800 | 699.50 |
| 2024-01-26 | 1,357 | 1,390 | 1,348 | 1,368 | 149,400 | 684 |
| 2024-01-25 | 1,375 | 1,379 | 1,353 | 1,361 | 137,800 | 680.50 |
| 2024-01-24 | 1,365 | 1,395 | 1,365 | 1,380 | 165,000 | 690 |
| 2024-01-23 | 1,377 | 1,395 | 1,362 | 1,365 | 183,000 | 682.50 |
| 2024-01-22 | 1,325 | 1,377 | 1,315 | 1,377 | 221,700 | 688.50 |
| 2024-01-19 | 1,369 | 1,370 | 1,331 | 1,335 | 257,700 | 667.50 |
| 2024-01-18 | 1,343 | 1,380 | 1,335 | 1,362 | 205,000 | 681 |
| 2024-01-17 | 1,353 | 1,380 | 1,344 | 1,344 | 277,400 | 672 |
| 2024-01-16 | 1,335 | 1,351 | 1,317 | 1,333 | 181,500 | 666.50 |
| 2024-01-15 | 1,350 | 1,351 | 1,328 | 1,331 | 164,200 | 665.50 |
| 2024-01-12 | 1,345 | 1,363 | 1,322 | 1,362 | 185,700 | 681 |
| 2024-01-11 | 1,385 | 1,385 | 1,331 | 1,336 | 330,500 | 668 |
| 2024-01-10 | 1,372 | 1,393 | 1,359 | 1,377 | 213,800 | 688.50 |
| 2024-01-09 | 1,385 | 1,405 | 1,361 | 1,377 | 266,500 | 688.50 |
| 2024-01-05 | 1,442 | 1,442 | 1,365 | 1,365 | 345,200 | 682.50 |
| 2024-01-04 | 1,431 | 1,450 | 1,409 | 1,449 | 193,600 | 724.50 |
分割・併合履歴 ： [2024-11-28]1株→2株 [2022-03-30]1株→2株 [2014-03-27]1株→4株