6146 (株)ディスコ 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 | 43,370 | 43,500 | 42,570 | 42,730 | 2,546,700 | 42,730 |
| 2024-12-27 | 43,010 | 43,850 | 42,830 | 43,760 | 3,211,100 | 43,760 |
| 2024-12-26 | 41,730 | 43,050 | 41,660 | 42,770 | 3,547,800 | 42,770 |
| 2024-12-25 | 42,370 | 42,630 | 41,390 | 42,200 | 2,748,100 | 42,200 |
| 2024-12-24 | 42,990 | 43,290 | 42,130 | 42,150 | 2,862,900 | 42,150 |
| 2024-12-23 | 42,160 | 42,640 | 41,710 | 42,500 | 3,300,200 | 42,500 |
| 2024-12-20 | 42,150 | 42,400 | 41,140 | 41,540 | 5,024,500 | 41,540 |
| 2024-12-19 | 42,000 | 43,480 | 41,640 | 42,520 | 3,760,900 | 42,520 |
| 2024-12-18 | 41,550 | 43,650 | 41,320 | 43,360 | 4,756,200 | 43,360 |
| 2024-12-17 | 41,870 | 42,380 | 41,000 | 41,280 | 3,139,900 | 41,280 |
| 2024-12-16 | 40,800 | 41,870 | 40,710 | 41,190 | 3,611,100 | 41,190 |
| 2024-12-13 | 41,020 | 41,080 | 40,120 | 40,510 | 3,046,900 | 40,510 |
| 2024-12-12 | 41,810 | 41,990 | 40,570 | 41,020 | 3,882,400 | 41,020 |
| 2024-12-11 | 41,180 | 41,380 | 40,370 | 40,410 | 3,406,200 | 40,410 |
| 2024-12-10 | 41,170 | 42,040 | 40,600 | 41,940 | 3,967,500 | 41,940 |
| 2024-12-09 | 42,030 | 42,100 | 40,470 | 40,470 | 3,118,300 | 40,470 |
| 2024-12-06 | 42,750 | 43,100 | 41,430 | 41,540 | 3,456,000 | 41,540 |
| 2024-12-05 | 44,200 | 44,480 | 43,120 | 43,450 | 3,655,900 | 43,450 |
| 2024-12-04 | 44,500 | 44,770 | 43,320 | 43,420 | 3,571,100 | 43,420 |
| 2024-12-03 | 42,890 | 44,470 | 42,850 | 43,840 | 6,093,000 | 43,840 |
| 2024-12-02 | 41,300 | 42,450 | 40,760 | 41,330 | 5,734,000 | 41,330 |
| 2024-11-29 | 41,330 | 41,630 | 40,310 | 40,600 | 4,538,900 | 40,600 |
| 2024-11-28 | 41,180 | 43,370 | 40,430 | 41,770 | 6,870,400 | 41,770 |
| 2024-11-27 | 41,040 | 42,740 | 40,760 | 41,880 | 6,142,300 | 41,880 |
| 2024-11-26 | 42,380 | 42,430 | 40,710 | 41,390 | 4,464,000 | 41,390 |
| 2024-11-25 | 42,960 | 43,320 | 42,280 | 42,730 | 5,106,900 | 42,730 |
| 2024-11-22 | 42,600 | 43,370 | 42,200 | 42,590 | 4,603,200 | 42,590 |
| 2024-11-21 | 42,240 | 42,990 | 40,880 | 42,380 | 4,926,500 | 42,380 |
| 2024-11-20 | 43,250 | 43,270 | 41,630 | 42,300 | 3,329,900 | 42,300 |
| 2024-11-19 | 42,260 | 42,670 | 42,020 | 42,440 | 3,218,400 | 42,440 |
| 2024-11-18 | 41,880 | 43,190 | 41,420 | 42,420 | 4,873,200 | 42,420 |
| 2024-11-15 | 41,000 | 42,800 | 40,900 | 42,800 | 4,979,600 | 42,800 |
| 2024-11-14 | 42,070 | 42,150 | 40,300 | 40,380 | 4,593,800 | 40,380 |
| 2024-11-13 | 44,450 | 44,520 | 42,080 | 42,080 | 4,290,200 | 42,080 |
| 2024-11-12 | 44,330 | 44,450 | 43,060 | 43,820 | 4,264,100 | 43,820 |
| 2024-11-11 | 44,180 | 44,700 | 43,510 | 44,670 | 3,508,100 | 44,670 |
| 2024-11-08 | 45,390 | 45,400 | 43,810 | 44,380 | 4,848,700 | 44,380 |
| 2024-11-07 | 47,700 | 47,830 | 44,270 | 44,710 | 6,684,400 | 44,710 |
| 2024-11-06 | 45,240 | 46,630 | 44,700 | 46,470 | 5,781,700 | 46,470 |
| 2024-11-05 | 44,860 | 45,460 | 43,860 | 44,600 | 4,785,300 | 44,600 |
| 2024-11-01 | 42,620 | 43,610 | 42,420 | 42,810 | 4,474,400 | 42,810 |
| 2024-10-31 | 44,850 | 45,650 | 44,310 | 44,470 | 5,515,300 | 44,470 |
| 2024-10-30 | 41,820 | 46,130 | 41,690 | 45,320 | 11,573,300 | 45,320 |
| 2024-10-29 | 39,150 | 41,050 | 38,950 | 40,750 | 6,390,400 | 40,750 |
| 2024-10-28 | 37,700 | 39,920 | 37,480 | 39,670 | 5,570,700 | 39,670 |
| 2024-10-25 | 37,230 | 38,180 | 37,150 | 37,700 | 4,839,600 | 37,700 |
| 2024-10-24 | 37,320 | 38,380 | 37,220 | 37,600 | 5,413,500 | 37,600 |
| 2024-10-23 | 39,720 | 39,720 | 37,600 | 37,680 | 5,472,500 | 37,680 |
| 2024-10-22 | 39,520 | 40,180 | 37,820 | 39,320 | 8,502,500 | 39,320 |
| 2024-10-21 | 38,510 | 40,420 | 38,370 | 39,540 | 7,969,000 | 39,540 |
| 2024-10-18 | 36,360 | 38,830 | 35,320 | 38,310 | 10,266,700 | 38,310 |
| 2024-10-17 | 35,780 | 35,970 | 35,030 | 35,580 | 3,096,400 | 35,580 |
| 2024-10-16 | 36,100 | 36,360 | 35,030 | 36,110 | 3,660,800 | 36,110 |
| 2024-10-15 | 38,240 | 39,000 | 37,740 | 38,340 | 3,670,200 | 38,340 |
| 2024-10-11 | 37,440 | 37,850 | 37,220 | 37,560 | 2,300,800 | 37,560 |
| 2024-10-10 | 38,550 | 38,770 | 37,300 | 37,370 | 3,202,100 | 37,370 |
| 2024-10-09 | 37,610 | 38,040 | 37,350 | 37,850 | 3,576,200 | 37,850 |
| 2024-10-08 | 36,880 | 37,730 | 36,600 | 36,860 | 3,979,100 | 36,860 |
| 2024-10-07 | 38,210 | 39,030 | 36,470 | 37,220 | 6,753,100 | 37,220 |
| 2024-10-04 | 39,840 | 40,290 | 39,550 | 39,710 | 3,327,500 | 39,710 |
| 2024-10-03 | 38,810 | 40,630 | 38,630 | 40,400 | 4,470,400 | 40,400 |
| 2024-10-02 | 37,940 | 38,440 | 37,370 | 37,410 | 3,472,600 | 37,410 |
| 2024-10-01 | 37,910 | 39,570 | 37,790 | 39,360 | 3,505,700 | 39,360 |
| 2024-09-30 | 38,700 | 39,550 | 37,460 | 37,490 | 4,107,300 | 37,490 |
| 2024-09-27 | 40,540 | 41,090 | 39,370 | 40,700 | 5,265,500 | 40,700 |
| 2024-09-26 | 37,200 | 39,250 | 36,860 | 39,250 | 3,746,800 | 39,250 |
| 2024-09-25 | 35,430 | 36,460 | 35,410 | 35,920 | 2,685,400 | 35,920 |
| 2024-09-24 | 36,820 | 37,090 | 35,480 | 35,660 | 3,029,900 | 35,660 |
| 2024-09-20 | 36,280 | 37,350 | 36,110 | 36,290 | 4,569,800 | 36,290 |
| 2024-09-19 | 35,500 | 36,020 | 34,970 | 35,450 | 3,828,900 | 35,450 |
| 2024-09-18 | 34,420 | 34,940 | 33,830 | 34,830 | 3,897,600 | 34,830 |
| 2024-09-17 | 34,600 | 34,980 | 33,260 | 33,710 | 3,510,500 | 33,710 |
| 2024-09-13 | 34,830 | 36,130 | 34,680 | 35,300 | 4,232,700 | 35,300 |
| 2024-09-12 | 35,080 | 35,720 | 33,950 | 34,640 | 4,234,600 | 34,640 |
| 2024-09-11 | 33,820 | 34,290 | 32,470 | 33,020 | 4,551,400 | 33,020 |
| 2024-09-10 | 33,370 | 34,080 | 32,340 | 33,630 | 4,876,300 | 33,630 |
| 2024-09-09 | 31,850 | 33,730 | 31,730 | 33,570 | 4,899,600 | 33,570 |
| 2024-09-06 | 35,460 | 35,580 | 34,020 | 34,650 | 4,079,900 | 34,650 |
| 2024-09-05 | 36,500 | 36,740 | 34,910 | 35,140 | 5,882,200 | 35,140 |
| 2024-09-04 | 37,600 | 37,920 | 36,150 | 36,210 | 5,367,600 | 36,210 |
| 2024-09-03 | 41,530 | 41,610 | 39,640 | 40,160 | 3,154,100 | 40,160 |
| 2024-09-02 | 42,900 | 43,150 | 41,250 | 41,350 | 3,226,400 | 41,350 |
| 2024-08-30 | 41,420 | 42,660 | 40,970 | 42,660 | 4,102,700 | 42,660 |
| 2024-08-29 | 40,150 | 41,700 | 40,000 | 41,210 | 3,989,900 | 41,210 |
| 2024-08-28 | 41,220 | 42,250 | 40,810 | 42,250 | 2,815,500 | 42,250 |
| 2024-08-27 | 41,850 | 41,960 | 40,910 | 41,650 | 2,800,000 | 41,650 |
| 2024-08-26 | 42,810 | 42,910 | 41,950 | 42,550 | 2,660,200 | 42,550 |
| 2024-08-23 | 43,000 | 43,780 | 42,830 | 43,240 | 3,142,300 | 43,240 |
| 2024-08-22 | 44,570 | 44,950 | 43,330 | 43,560 | 3,281,400 | 43,560 |
| 2024-08-21 | 44,430 | 45,520 | 44,230 | 44,570 | 2,992,100 | 44,570 |
| 2024-08-20 | 46,720 | 47,070 | 45,830 | 45,830 | 3,428,600 | 45,830 |
| 2024-08-19 | 47,880 | 48,610 | 46,020 | 46,020 | 4,449,400 | 46,020 |
| 2024-08-16 | 47,000 | 48,290 | 45,900 | 48,290 | 6,015,400 | 48,290 |
| 2024-08-15 | 43,700 | 45,980 | 43,540 | 45,180 | 4,887,800 | 45,180 |
| 2024-08-14 | 44,000 | 44,730 | 43,150 | 43,850 | 4,771,900 | 43,850 |
| 2024-08-13 | 42,730 | 43,550 | 42,110 | 42,950 | 4,206,000 | 42,950 |
| 2024-08-09 | 43,340 | 44,490 | 40,000 | 41,330 | 6,213,500 | 41,330 |
| 2024-08-08 | 42,550 | 43,140 | 40,260 | 42,150 | 6,611,400 | 42,150 |
| 2024-08-07 | 38,400 | 45,540 | 38,130 | 43,950 | 9,031,900 | 43,950 |
| 2024-08-06 | 39,630 | 41,600 | 37,520 | 39,100 | 6,915,700 | 39,100 |
| 2024-08-05 | 39,000 | 41,170 | 37,600 | 37,600 | 4,062,200 | 37,600 |
| 2024-08-02 | 44,000 | 46,160 | 43,200 | 44,600 | 7,028,700 | 44,600 |
| 2024-08-01 | 50,160 | 50,200 | 46,790 | 47,710 | 5,324,700 | 47,710 |
| 2024-07-31 | 45,350 | 50,000 | 45,210 | 49,460 | 5,877,500 | 49,460 |
| 2024-07-30 | 46,880 | 47,280 | 45,380 | 46,750 | 3,994,800 | 46,750 |
| 2024-07-29 | 47,000 | 47,870 | 46,020 | 47,580 | 4,407,300 | 47,580 |
| 2024-07-26 | 46,400 | 47,290 | 45,180 | 46,100 | 4,958,700 | 46,100 |
| 2024-07-25 | 45,630 | 47,180 | 45,250 | 46,850 | 5,291,300 | 46,850 |
| 2024-07-24 | 49,160 | 49,880 | 48,210 | 48,800 | 4,600,000 | 48,800 |
| 2024-07-23 | 52,000 | 52,220 | 49,300 | 49,680 | 4,474,800 | 49,680 |
| 2024-07-22 | 51,700 | 52,370 | 49,530 | 49,910 | 4,428,700 | 49,910 |
| 2024-07-19 | 54,270 | 54,500 | 52,100 | 52,700 | 5,090,200 | 52,700 |
| 2024-07-18 | 55,610 | 56,950 | 54,500 | 55,260 | 4,272,700 | 55,260 |
| 2024-07-17 | 62,600 | 62,990 | 60,460 | 60,610 | 3,553,200 | 60,610 |
| 2024-07-16 | 63,250 | 64,070 | 62,310 | 63,460 | 3,243,900 | 63,460 |
| 2024-07-12 | 65,800 | 66,040 | 62,150 | 62,530 | 5,457,800 | 62,530 |
| 2024-07-11 | 67,670 | 68,850 | 67,060 | 68,540 | 3,658,100 | 68,540 |
| 2024-07-10 | 64,880 | 66,360 | 64,380 | 66,270 | 3,940,100 | 66,270 |
| 2024-07-09 | 63,650 | 64,780 | 63,250 | 64,680 | 2,539,300 | 64,680 |
| 2024-07-08 | 62,990 | 63,380 | 62,350 | 63,120 | 1,915,800 | 63,120 |
| 2024-07-05 | 65,000 | 65,350 | 63,000 | 63,240 | 2,873,700 | 63,240 |
| 2024-07-04 | 65,000 | 65,260 | 63,640 | 64,580 | 2,579,600 | 64,580 |
| 2024-07-03 | 62,850 | 64,500 | 62,600 | 64,290 | 2,935,000 | 64,290 |
| 2024-07-02 | 60,950 | 62,050 | 60,340 | 61,850 | 2,538,300 | 61,850 |
| 2024-07-01 | 61,480 | 61,800 | 60,350 | 60,740 | 1,659,000 | 60,740 |
| 2024-06-28 | 60,980 | 61,930 | 60,850 | 61,040 | 2,285,300 | 61,040 |
| 2024-06-27 | 61,800 | 62,400 | 60,570 | 60,830 | 2,618,200 | 60,830 |
| 2024-06-26 | 61,310 | 62,500 | 60,810 | 62,500 | 3,774,400 | 62,500 |
| 2024-06-25 | 62,000 | 62,130 | 59,380 | 59,700 | 3,384,900 | 59,700 |
| 2024-06-24 | 62,330 | 63,620 | 61,770 | 63,200 | 2,931,500 | 63,200 |
| 2024-06-21 | 60,510 | 63,750 | 60,250 | 63,560 | 3,743,500 | 63,560 |
| 2024-06-20 | 60,900 | 62,180 | 60,800 | 62,110 | 2,379,000 | 62,110 |
| 2024-06-19 | 63,980 | 64,870 | 60,800 | 61,130 | 3,153,400 | 61,130 |
| 2024-06-18 | 64,700 | 65,000 | 63,350 | 63,550 | 2,269,300 | 63,550 |
| 2024-06-17 | 65,210 | 65,510 | 63,750 | 63,880 | 2,428,500 | 63,880 |
| 2024-06-14 | 64,420 | 66,100 | 64,080 | 65,600 | 3,035,200 | 65,600 |
| 2024-06-13 | 63,300 | 64,300 | 62,760 | 64,110 | 3,040,100 | 64,110 |
| 2024-06-12 | 60,050 | 61,990 | 59,970 | 61,970 | 2,192,500 | 61,970 |
| 2024-06-11 | 59,960 | 60,560 | 59,720 | 60,390 | 1,969,100 | 60,390 |
| 2024-06-10 | 59,710 | 60,070 | 58,640 | 59,400 | 1,832,100 | 59,400 |
| 2024-06-07 | 59,340 | 59,980 | 58,590 | 59,800 | 1,956,600 | 59,800 |
| 2024-06-06 | 59,600 | 60,070 | 58,780 | 59,870 | 2,377,600 | 59,870 |
| 2024-06-05 | 58,340 | 59,320 | 57,190 | 57,230 | 2,807,300 | 57,230 |
| 2024-06-04 | 59,880 | 60,120 | 58,920 | 59,030 | 2,304,200 | 59,030 |
| 2024-06-03 | 61,000 | 61,100 | 59,230 | 59,990 | 2,819,000 | 59,990 |
| 2024-05-31 | 59,900 | 61,700 | 59,770 | 61,490 | 3,338,700 | 61,490 |
| 2024-05-30 | 61,570 | 62,120 | 60,750 | 61,300 | 3,390,800 | 61,300 |
| 2024-05-29 | 63,240 | 64,990 | 62,440 | 62,730 | 3,929,700 | 62,730 |
| 2024-05-28 | 62,030 | 62,620 | 60,790 | 62,240 | 3,482,700 | 62,240 |
| 2024-05-27 | 62,000 | 62,550 | 61,310 | 61,790 | 2,405,100 | 61,790 |
| 2024-05-24 | 61,130 | 62,480 | 60,860 | 61,500 | 3,388,800 | 61,500 |
| 2024-05-23 | 60,000 | 62,670 | 59,840 | 62,260 | 4,931,700 | 62,260 |
| 2024-05-22 | 57,240 | 58,070 | 56,820 | 57,670 | 2,839,400 | 57,670 |
| 2024-05-21 | 56,240 | 58,060 | 56,170 | 57,130 | 3,010,300 | 57,130 |
| 2024-05-20 | 55,510 | 56,260 | 55,240 | 55,700 | 2,303,800 | 55,700 |
| 2024-05-17 | 55,650 | 56,590 | 55,460 | 56,060 | 2,221,000 | 56,060 |
| 2024-05-16 | 55,300 | 56,140 | 54,980 | 56,140 | 2,799,500 | 56,140 |
| 2024-05-15 | 52,570 | 54,080 | 52,470 | 53,850 | 3,058,900 | 53,850 |
| 2024-05-14 | 52,980 | 53,520 | 51,200 | 51,970 | 2,511,400 | 51,970 |
| 2024-05-13 | 51,500 | 52,710 | 51,030 | 52,710 | 2,573,600 | 52,710 |
| 2024-05-10 | 50,910 | 51,990 | 49,880 | 50,880 | 2,469,600 | 50,880 |
| 2024-05-09 | 49,550 | 51,580 | 49,380 | 50,960 | 3,191,200 | 50,960 |
| 2024-05-08 | 49,800 | 50,600 | 49,260 | 49,860 | 2,647,400 | 49,860 |
| 2024-05-07 | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 | 50,610 |
| 2024-05-02 | 45,420 | 46,490 | 44,720 | 46,490 | 2,185,000 | 46,490 |
| 2024-05-01 | 45,900 | 47,190 | 45,280 | 46,120 | 2,026,500 | 46,120 |
| 2024-04-30 | 46,650 | 46,880 | 45,350 | 45,800 | 2,389,300 | 45,800 |
| 2024-04-26 | 48,500 | 48,790 | 45,360 | 46,010 | 4,055,600 | 46,010 |
| 2024-04-25 | 47,150 | 48,030 | 46,730 | 47,080 | 2,159,400 | 47,080 |
| 2024-04-24 | 47,800 | 49,250 | 47,610 | 48,430 | 3,065,200 | 48,430 |
| 2024-04-23 | 48,990 | 49,010 | 46,250 | 46,400 | 2,631,500 | 46,400 |
| 2024-04-22 | 48,220 | 49,530 | 46,650 | 47,620 | 3,567,600 | 47,620 |
| 2024-04-19 | 52,130 | 52,330 | 49,270 | 49,800 | 3,550,100 | 49,800 |
| 2024-04-18 | 51,350 | 54,590 | 50,900 | 54,130 | 2,948,300 | 54,130 |
| 2024-04-17 | 53,560 | 54,220 | 52,840 | 53,240 | 2,371,000 | 53,240 |
| 2024-04-16 | 53,810 | 53,840 | 52,460 | 52,700 | 2,187,400 | 52,700 |
| 2024-04-15 | 55,650 | 55,860 | 54,350 | 55,200 | 1,843,400 | 55,200 |
| 2024-04-12 | 56,450 | 56,580 | 54,980 | 56,280 | 2,561,600 | 56,280 |
| 2024-04-11 | 55,000 | 56,000 | 54,950 | 55,550 | 2,168,900 | 55,550 |
| 2024-04-10 | 56,080 | 56,530 | 55,350 | 55,500 | 2,182,900 | 55,500 |
| 2024-04-09 | 55,790 | 56,900 | 55,630 | 56,600 | 2,147,700 | 56,600 |
| 2024-04-08 | 55,600 | 57,460 | 55,430 | 56,060 | 3,579,300 | 56,060 |
| 2024-04-05 | 56,300 | 57,000 | 53,880 | 54,560 | 3,443,300 | 54,560 |
| 2024-04-04 | 57,180 | 57,200 | 56,190 | 56,750 | 2,291,700 | 56,750 |
| 2024-04-03 | 56,220 | 57,050 | 55,270 | 56,210 | 2,692,000 | 56,210 |
| 2024-04-02 | 56,600 | 57,200 | 56,230 | 57,010 | 2,427,800 | 57,010 |
| 2024-04-01 | 57,320 | 57,590 | 55,370 | 55,820 | 2,849,600 | 55,820 |
| 2024-03-29 | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 | 57,190 |
| 2024-03-28 | 54,830 | 55,750 | 54,520 | 55,190 | 2,249,600 | 55,190 |
| 2024-03-27 | 55,440 | 55,690 | 54,630 | 55,290 | 2,242,900 | 55,290 |
| 2024-03-26 | 55,100 | 56,310 | 54,420 | 55,000 | 2,275,000 | 55,000 |
| 2024-03-25 | 55,360 | 55,650 | 54,380 | 54,400 | 2,108,500 | 54,400 |
| 2024-03-22 | 53,200 | 55,570 | 53,080 | 54,790 | 3,393,900 | 54,790 |
| 2024-03-21 | 52,100 | 52,960 | 51,360 | 52,960 | 2,741,700 | 52,960 |
| 2024-03-19 | 50,180 | 51,750 | 50,010 | 51,500 | 2,472,000 | 51,500 |
| 2024-03-18 | 48,000 | 51,000 | 47,960 | 50,890 | 1,989,200 | 50,890 |
| 2024-03-15 | 49,360 | 49,490 | 47,860 | 48,080 | 1,925,200 | 48,080 |
| 2024-03-14 | 49,450 | 50,370 | 48,540 | 50,350 | 1,843,200 | 50,350 |
| 2024-03-13 | 51,300 | 51,390 | 49,260 | 50,000 | 1,888,800 | 50,000 |
| 2024-03-12 | 49,310 | 50,460 | 48,930 | 49,940 | 2,169,900 | 49,940 |
| 2024-03-11 | 48,680 | 49,650 | 48,050 | 49,650 | 2,092,400 | 49,650 |
| 2024-03-08 | 51,800 | 53,260 | 51,680 | 51,920 | 2,547,900 | 51,920 |
| 2024-03-07 | 52,640 | 52,660 | 50,280 | 51,100 | 2,946,200 | 51,100 |
| 2024-03-06 | 52,450 | 53,060 | 51,910 | 52,350 | 2,882,300 | 52,350 |
| 2024-03-05 | 51,510 | 54,190 | 51,180 | 53,450 | 4,380,200 | 53,450 |
| 2024-03-04 | 51,750 | 51,970 | 50,720 | 51,520 | 2,107,700 | 51,520 |
| 2024-03-01 | 48,780 | 50,090 | 48,600 | 50,090 | 2,132,700 | 50,090 |
| 2024-02-29 | 46,550 | 48,260 | 46,350 | 48,260 | 2,122,600 | 48,260 |
| 2024-02-28 | 46,800 | 47,590 | 46,380 | 47,120 | 1,242,900 | 47,120 |
| 2024-02-27 | 47,390 | 47,590 | 46,570 | 47,240 | 1,394,200 | 47,240 |
| 2024-02-26 | 47,800 | 47,840 | 46,300 | 46,950 | 1,811,700 | 46,950 |
| 2024-02-22 | 45,980 | 47,460 | 45,010 | 47,410 | 3,056,200 | 47,410 |
| 2024-02-21 | 42,900 | 43,330 | 42,520 | 43,330 | 1,474,700 | 43,330 |
| 2024-02-20 | 44,010 | 44,950 | 43,750 | 44,100 | 1,508,000 | 44,100 |
| 2024-02-19 | 44,020 | 44,340 | 42,880 | 43,540 | 1,211,000 | 43,540 |
| 2024-02-16 | 45,660 | 46,480 | 43,760 | 44,280 | 2,705,800 | 44,280 |
| 2024-02-15 | 44,660 | 46,010 | 44,300 | 45,530 | 2,484,100 | 45,530 |
| 2024-02-14 | 43,170 | 43,910 | 43,100 | 43,890 | 1,363,900 | 43,890 |
| 2024-02-13 | 44,890 | 44,920 | 43,240 | 43,580 | 1,955,100 | 43,580 |
| 2024-02-09 | 44,250 | 44,800 | 43,510 | 43,730 | 1,801,200 | 43,730 |
| 2024-02-08 | 43,900 | 44,480 | 43,310 | 44,250 | 1,964,800 | 44,250 |
| 2024-02-07 | 42,840 | 43,120 | 42,390 | 42,850 | 1,570,900 | 42,850 |
| 2024-02-06 | 41,960 | 43,490 | 41,720 | 43,390 | 2,305,200 | 43,390 |
| 2024-02-05 | 41,600 | 42,140 | 40,780 | 41,750 | 1,591,700 | 41,750 |
| 2024-02-02 | 40,780 | 41,470 | 40,540 | 41,470 | 1,990,600 | 41,470 |
| 2024-02-01 | 40,170 | 40,570 | 39,810 | 40,000 | 1,493,000 | 40,000 |
| 2024-01-31 | 39,900 | 40,620 | 39,760 | 40,380 | 1,657,800 | 40,380 |
| 2024-01-30 | 41,000 | 41,790 | 40,630 | 41,170 | 1,911,300 | 41,170 |
| 2024-01-29 | 39,590 | 40,560 | 39,340 | 40,560 | 1,627,500 | 40,560 |
| 2024-01-26 | 40,350 | 41,030 | 39,470 | 39,600 | 2,599,000 | 39,600 |
| 2024-01-25 | 41,900 | 42,050 | 39,380 | 41,480 | 4,045,000 | 41,480 |
| 2024-01-24 | 40,380 | 40,910 | 39,950 | 40,730 | 1,956,800 | 40,730 |
| 2024-01-23 | 40,960 | 42,950 | 40,610 | 40,610 | 3,170,600 | 40,610 |
| 2024-01-22 | 41,500 | 42,060 | 40,640 | 41,070 | 2,249,600 | 41,070 |
| 2024-01-19 | 40,000 | 41,140 | 39,980 | 40,840 | 2,466,300 | 40,840 |
| 2024-01-18 | 38,240 | 39,580 | 38,140 | 39,350 | 1,574,900 | 39,350 |
| 2024-01-17 | 39,110 | 39,430 | 38,290 | 38,370 | 1,619,800 | 38,370 |
| 2024-01-16 | 38,080 | 38,480 | 37,690 | 38,410 | 1,467,600 | 38,410 |
| 2024-01-15 | 36,880 | 38,170 | 36,730 | 38,170 | 1,657,400 | 38,170 |
| 2024-01-12 | 36,500 | 37,040 | 36,070 | 36,340 | 1,356,400 | 36,340 |
| 2024-01-11 | 35,470 | 36,500 | 35,310 | 36,410 | 1,472,000 | 36,410 |
| 2024-01-10 | 35,040 | 35,300 | 34,660 | 35,060 | 1,063,900 | 35,060 |
| 2024-01-09 | 34,230 | 34,780 | 34,070 | 34,590 | 1,528,200 | 34,590 |
| 2024-01-05 | 33,490 | 33,560 | 32,650 | 32,920 | 1,131,100 | 32,920 |
| 2024-01-04 | 32,830 | 33,780 | 32,520 | 33,630 | 1,407,500 | 33,630 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株