6191 (株)エアトリ 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 | 1,155 | 1,173 | 1,147 | 1,147 | 152,600 | 1,147 |
| 2024-12-27 | 1,116 | 1,156 | 1,111 | 1,151 | 236,000 | 1,151 |
| 2024-12-26 | 1,127 | 1,148 | 1,090 | 1,095 | 259,300 | 1,095 |
| 2024-12-25 | 1,144 | 1,170 | 1,116 | 1,127 | 153,000 | 1,127 |
| 2024-12-24 | 1,168 | 1,169 | 1,127 | 1,135 | 166,100 | 1,135 |
| 2024-12-23 | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 | 1,159 |
| 2024-12-20 | 1,200 | 1,233 | 1,151 | 1,151 | 252,100 | 1,151 |
| 2024-12-19 | 1,130 | 1,226 | 1,130 | 1,206 | 287,100 | 1,206 |
| 2024-12-18 | 1,120 | 1,188 | 1,120 | 1,178 | 254,300 | 1,178 |
| 2024-12-17 | 1,104 | 1,129 | 1,091 | 1,116 | 134,500 | 1,116 |
| 2024-12-16 | 1,108 | 1,118 | 1,089 | 1,104 | 115,200 | 1,104 |
| 2024-12-13 | 1,088 | 1,112 | 1,084 | 1,096 | 107,500 | 1,096 |
| 2024-12-12 | 1,132 | 1,147 | 1,101 | 1,101 | 113,400 | 1,101 |
| 2024-12-11 | 1,152 | 1,153 | 1,112 | 1,131 | 110,600 | 1,131 |
| 2024-12-10 | 1,155 | 1,164 | 1,135 | 1,152 | 135,900 | 1,152 |
| 2024-12-09 | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 | 1,159 |
| 2024-12-06 | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 | 1,119 |
| 2024-12-05 | 1,073 | 1,105 | 1,068 | 1,084 | 164,100 | 1,084 |
| 2024-12-04 | 1,081 | 1,087 | 1,062 | 1,073 | 116,900 | 1,073 |
| 2024-12-03 | 1,083 | 1,099 | 1,080 | 1,087 | 127,100 | 1,087 |
| 2024-12-02 | 1,135 | 1,137 | 1,083 | 1,085 | 206,600 | 1,085 |
| 2024-11-29 | 1,145 | 1,150 | 1,120 | 1,133 | 155,000 | 1,133 |
| 2024-11-28 | 1,137 | 1,160 | 1,131 | 1,140 | 110,500 | 1,140 |
| 2024-11-27 | 1,170 | 1,188 | 1,135 | 1,148 | 204,500 | 1,148 |
| 2024-11-26 | 1,203 | 1,211 | 1,181 | 1,190 | 318,300 | 1,190 |
| 2024-11-25 | 1,131 | 1,196 | 1,131 | 1,189 | 397,200 | 1,189 |
| 2024-11-22 | 1,120 | 1,138 | 1,105 | 1,130 | 293,200 | 1,130 |
| 2024-11-21 | 1,051 | 1,104 | 1,050 | 1,103 | 326,100 | 1,103 |
| 2024-11-20 | 982 | 1,055 | 981 | 1,039 | 233,500 | 1,039 |
| 2024-11-19 | 989 | 1,018 | 978 | 981 | 207,800 | 981 |
| 2024-11-18 | 1,000 | 1,007 | 963 | 980 | 216,100 | 980 |
| 2024-11-15 | 920 | 1,023 | 920 | 998 | 662,200 | 998 |
| 2024-11-14 | 1,011 | 1,028 | 993 | 1,014 | 205,200 | 1,014 |
| 2024-11-13 | 999 | 1,022 | 998 | 1,008 | 144,700 | 1,008 |
| 2024-11-12 | 1,020 | 1,035 | 997 | 1,003 | 160,200 | 1,003 |
| 2024-11-11 | 1,012 | 1,023 | 1,008 | 1,012 | 132,000 | 1,012 |
| 2024-11-08 | 1,038 | 1,062 | 1,026 | 1,028 | 112,700 | 1,028 |
| 2024-11-07 | 1,032 | 1,053 | 1,029 | 1,031 | 110,300 | 1,031 |
| 2024-11-06 | 1,049 | 1,056 | 1,026 | 1,028 | 139,500 | 1,028 |
| 2024-11-05 | 1,037 | 1,039 | 1,012 | 1,035 | 75,000 | 1,035 |
| 2024-11-01 | 1,033 | 1,044 | 1,025 | 1,028 | 80,300 | 1,028 |
| 2024-10-31 | 1,030 | 1,045 | 1,017 | 1,041 | 94,900 | 1,041 |
| 2024-10-30 | 1,037 | 1,047 | 1,021 | 1,024 | 112,600 | 1,024 |
| 2024-10-29 | 1,016 | 1,034 | 1,013 | 1,028 | 83,700 | 1,028 |
| 2024-10-28 | 990 | 1,034 | 985 | 1,021 | 122,000 | 1,021 |
| 2024-10-25 | 999 | 1,009 | 985 | 992 | 138,900 | 992 |
| 2024-10-24 | 999 | 1,006 | 986 | 997 | 188,400 | 997 |
| 2024-10-23 | 1,025 | 1,027 | 1,008 | 1,015 | 132,000 | 1,015 |
| 2024-10-22 | 1,050 | 1,058 | 1,017 | 1,020 | 201,600 | 1,020 |
| 2024-10-21 | 1,075 | 1,085 | 1,059 | 1,060 | 124,900 | 1,060 |
| 2024-10-18 | 1,076 | 1,086 | 1,072 | 1,074 | 104,800 | 1,074 |
| 2024-10-17 | 1,115 | 1,115 | 1,088 | 1,088 | 138,000 | 1,088 |
| 2024-10-16 | 1,100 | 1,116 | 1,090 | 1,104 | 150,600 | 1,104 |
| 2024-10-15 | 1,124 | 1,129 | 1,103 | 1,119 | 124,100 | 1,119 |
| 2024-10-11 | 1,128 | 1,129 | 1,108 | 1,109 | 123,400 | 1,109 |
| 2024-10-10 | 1,133 | 1,146 | 1,126 | 1,126 | 109,000 | 1,126 |
| 2024-10-09 | 1,150 | 1,156 | 1,125 | 1,128 | 151,600 | 1,128 |
| 2024-10-08 | 1,173 | 1,173 | 1,139 | 1,144 | 165,800 | 1,144 |
| 2024-10-07 | 1,205 | 1,205 | 1,180 | 1,180 | 97,400 | 1,180 |
| 2024-10-04 | 1,185 | 1,200 | 1,177 | 1,185 | 91,700 | 1,185 |
| 2024-10-03 | 1,193 | 1,210 | 1,175 | 1,192 | 152,400 | 1,192 |
| 2024-10-02 | 1,191 | 1,205 | 1,166 | 1,169 | 194,600 | 1,169 |
| 2024-10-01 | 1,205 | 1,218 | 1,188 | 1,213 | 166,100 | 1,213 |
| 2024-09-30 | 1,248 | 1,262 | 1,214 | 1,217 | 134,200 | 1,217 |
| 2024-09-27 | 1,254 | 1,280 | 1,245 | 1,278 | 295,900 | 1,278 |
| 2024-09-26 | 1,208 | 1,221 | 1,200 | 1,220 | 417,800 | 1,220 |
| 2024-09-25 | 1,209 | 1,215 | 1,194 | 1,200 | 158,500 | 1,200 |
| 2024-09-24 | 1,245 | 1,250 | 1,213 | 1,217 | 130,400 | 1,217 |
| 2024-09-20 | 1,214 | 1,246 | 1,202 | 1,239 | 211,700 | 1,239 |
| 2024-09-19 | 1,165 | 1,188 | 1,161 | 1,180 | 149,200 | 1,180 |
| 2024-09-18 | 1,181 | 1,191 | 1,135 | 1,145 | 132,400 | 1,145 |
| 2024-09-17 | 1,192 | 1,199 | 1,164 | 1,177 | 77,200 | 1,177 |
| 2024-09-13 | 1,197 | 1,209 | 1,180 | 1,180 | 125,500 | 1,180 |
| 2024-09-12 | 1,165 | 1,197 | 1,165 | 1,195 | 121,000 | 1,195 |
| 2024-09-11 | 1,190 | 1,190 | 1,134 | 1,140 | 124,300 | 1,140 |
| 2024-09-10 | 1,197 | 1,208 | 1,179 | 1,190 | 121,700 | 1,190 |
| 2024-09-09 | 1,194 | 1,194 | 1,162 | 1,185 | 212,000 | 1,185 |
| 2024-09-06 | 1,246 | 1,257 | 1,213 | 1,223 | 128,100 | 1,223 |
| 2024-09-05 | 1,235 | 1,276 | 1,230 | 1,248 | 127,000 | 1,248 |
| 2024-09-04 | 1,241 | 1,275 | 1,234 | 1,235 | 157,700 | 1,235 |
| 2024-09-03 | 1,256 | 1,298 | 1,251 | 1,291 | 84,400 | 1,291 |
| 2024-09-02 | 1,285 | 1,285 | 1,252 | 1,263 | 85,400 | 1,263 |
| 2024-08-30 | 1,299 | 1,318 | 1,275 | 1,280 | 167,900 | 1,280 |
| 2024-08-29 | 1,295 | 1,323 | 1,293 | 1,317 | 126,000 | 1,317 |
| 2024-08-28 | 1,320 | 1,339 | 1,294 | 1,310 | 157,100 | 1,310 |
| 2024-08-27 | 1,324 | 1,324 | 1,293 | 1,320 | 166,000 | 1,320 |
| 2024-08-26 | 1,234 | 1,326 | 1,215 | 1,324 | 374,800 | 1,324 |
| 2024-08-23 | 1,235 | 1,252 | 1,221 | 1,225 | 369,500 | 1,225 |
| 2024-08-22 | 1,320 | 1,323 | 1,290 | 1,303 | 102,300 | 1,303 |
| 2024-08-21 | 1,283 | 1,309 | 1,282 | 1,282 | 120,600 | 1,282 |
| 2024-08-20 | 1,258 | 1,319 | 1,250 | 1,305 | 294,100 | 1,305 |
| 2024-08-19 | 1,257 | 1,271 | 1,212 | 1,212 | 207,300 | 1,212 |
| 2024-08-16 | 1,220 | 1,267 | 1,203 | 1,258 | 200,700 | 1,258 |
| 2024-08-15 | 1,261 | 1,261 | 1,163 | 1,209 | 406,400 | 1,209 |
| 2024-08-14 | 1,206 | 1,212 | 1,173 | 1,203 | 175,300 | 1,203 |
| 2024-08-13 | 1,165 | 1,174 | 1,143 | 1,160 | 166,000 | 1,160 |
| 2024-08-09 | 1,181 | 1,194 | 1,151 | 1,179 | 174,100 | 1,179 |
| 2024-08-08 | 1,143 | 1,197 | 1,143 | 1,166 | 108,000 | 1,166 |
| 2024-08-07 | 1,127 | 1,206 | 1,119 | 1,152 | 370,700 | 1,152 |
| 2024-08-06 | 1,140 | 1,145 | 1,106 | 1,145 | 207,300 | 1,145 |
| 2024-08-05 | 1,170 | 1,186 | 961 | 995 | 619,700 | 995 |
| 2024-08-02 | 1,310 | 1,328 | 1,255 | 1,255 | 287,300 | 1,255 |
| 2024-08-01 | 1,392 | 1,392 | 1,325 | 1,358 | 234,900 | 1,358 |
| 2024-07-31 | 1,382 | 1,393 | 1,353 | 1,392 | 117,600 | 1,392 |
| 2024-07-30 | 1,382 | 1,388 | 1,371 | 1,377 | 70,200 | 1,377 |
| 2024-07-29 | 1,390 | 1,395 | 1,371 | 1,389 | 89,000 | 1,389 |
| 2024-07-26 | 1,372 | 1,385 | 1,356 | 1,361 | 125,400 | 1,361 |
| 2024-07-25 | 1,342 | 1,394 | 1,339 | 1,374 | 149,100 | 1,374 |
| 2024-07-24 | 1,390 | 1,394 | 1,363 | 1,367 | 89,200 | 1,367 |
| 2024-07-23 | 1,370 | 1,385 | 1,365 | 1,383 | 78,500 | 1,383 |
| 2024-07-22 | 1,377 | 1,393 | 1,356 | 1,366 | 101,900 | 1,366 |
| 2024-07-19 | 1,389 | 1,399 | 1,361 | 1,370 | 155,900 | 1,370 |
| 2024-07-18 | 1,435 | 1,450 | 1,407 | 1,407 | 227,700 | 1,407 |
| 2024-07-17 | 1,367 | 1,392 | 1,357 | 1,392 | 119,400 | 1,392 |
| 2024-07-16 | 1,371 | 1,378 | 1,342 | 1,342 | 131,100 | 1,342 |
| 2024-07-12 | 1,330 | 1,379 | 1,321 | 1,368 | 207,200 | 1,368 |
| 2024-07-11 | 1,297 | 1,325 | 1,294 | 1,324 | 109,700 | 1,324 |
| 2024-07-10 | 1,295 | 1,305 | 1,280 | 1,294 | 123,100 | 1,294 |
| 2024-07-09 | 1,319 | 1,325 | 1,299 | 1,301 | 158,200 | 1,301 |
| 2024-07-08 | 1,350 | 1,351 | 1,315 | 1,319 | 127,700 | 1,319 |
| 2024-07-05 | 1,331 | 1,353 | 1,331 | 1,334 | 91,200 | 1,334 |
| 2024-07-04 | 1,377 | 1,380 | 1,333 | 1,339 | 129,600 | 1,339 |
| 2024-07-03 | 1,362 | 1,370 | 1,341 | 1,366 | 136,400 | 1,366 |
| 2024-07-02 | 1,360 | 1,388 | 1,360 | 1,360 | 91,000 | 1,360 |
| 2024-07-01 | 1,383 | 1,391 | 1,356 | 1,357 | 147,300 | 1,357 |
| 2024-06-28 | 1,401 | 1,407 | 1,382 | 1,384 | 125,100 | 1,384 |
| 2024-06-27 | 1,382 | 1,411 | 1,382 | 1,401 | 101,900 | 1,401 |
| 2024-06-26 | 1,400 | 1,410 | 1,386 | 1,397 | 106,600 | 1,397 |
| 2024-06-25 | 1,400 | 1,421 | 1,394 | 1,409 | 130,300 | 1,409 |
| 2024-06-24 | 1,392 | 1,397 | 1,375 | 1,386 | 106,600 | 1,386 |
| 2024-06-21 | 1,385 | 1,418 | 1,385 | 1,388 | 158,400 | 1,388 |
| 2024-06-20 | 1,369 | 1,382 | 1,357 | 1,375 | 100,800 | 1,375 |
| 2024-06-19 | 1,356 | 1,380 | 1,341 | 1,369 | 115,900 | 1,369 |
| 2024-06-18 | 1,355 | 1,362 | 1,342 | 1,353 | 106,500 | 1,353 |
| 2024-06-17 | 1,388 | 1,398 | 1,328 | 1,337 | 270,200 | 1,337 |
| 2024-06-14 | 1,340 | 1,412 | 1,335 | 1,388 | 246,700 | 1,388 |
| 2024-06-13 | 1,343 | 1,364 | 1,325 | 1,354 | 168,700 | 1,354 |
| 2024-06-12 | 1,341 | 1,362 | 1,322 | 1,329 | 152,900 | 1,329 |
| 2024-06-11 | 1,315 | 1,349 | 1,315 | 1,335 | 165,600 | 1,335 |
| 2024-06-10 | 1,274 | 1,328 | 1,270 | 1,321 | 156,800 | 1,321 |
| 2024-06-07 | 1,261 | 1,292 | 1,259 | 1,272 | 90,700 | 1,272 |
| 2024-06-06 | 1,316 | 1,316 | 1,276 | 1,278 | 81,900 | 1,278 |
| 2024-06-05 | 1,310 | 1,332 | 1,299 | 1,305 | 187,100 | 1,305 |
| 2024-06-04 | 1,296 | 1,308 | 1,286 | 1,299 | 123,300 | 1,299 |
| 2024-06-03 | 1,285 | 1,308 | 1,273 | 1,296 | 171,400 | 1,296 |
| 2024-05-31 | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 | 1,279 |
| 2024-05-30 | 1,224 | 1,276 | 1,222 | 1,264 | 175,200 | 1,264 |
| 2024-05-29 | 1,293 | 1,303 | 1,250 | 1,253 | 149,000 | 1,253 |
| 2024-05-28 | 1,281 | 1,311 | 1,281 | 1,304 | 126,500 | 1,304 |
| 2024-05-27 | 1,241 | 1,281 | 1,235 | 1,281 | 253,700 | 1,281 |
| 2024-05-24 | 1,250 | 1,273 | 1,244 | 1,259 | 213,800 | 1,259 |
| 2024-05-23 | 1,275 | 1,287 | 1,261 | 1,275 | 236,300 | 1,275 |
| 2024-05-22 | 1,305 | 1,323 | 1,288 | 1,289 | 315,200 | 1,289 |
| 2024-05-21 | 1,356 | 1,361 | 1,301 | 1,302 | 408,600 | 1,302 |
| 2024-05-20 | 1,355 | 1,383 | 1,343 | 1,374 | 179,800 | 1,374 |
| 2024-05-17 | 1,345 | 1,381 | 1,331 | 1,375 | 154,500 | 1,375 |
| 2024-05-16 | 1,448 | 1,495 | 1,353 | 1,366 | 434,800 | 1,366 |
| 2024-05-15 | 1,451 | 1,451 | 1,390 | 1,393 | 235,500 | 1,393 |
| 2024-05-14 | 1,410 | 1,469 | 1,406 | 1,449 | 223,300 | 1,449 |
| 2024-05-13 | 1,374 | 1,410 | 1,365 | 1,397 | 144,300 | 1,397 |
| 2024-05-10 | 1,400 | 1,406 | 1,383 | 1,383 | 163,400 | 1,383 |
| 2024-05-09 | 1,412 | 1,415 | 1,390 | 1,396 | 136,100 | 1,396 |
| 2024-05-08 | 1,431 | 1,446 | 1,410 | 1,411 | 140,400 | 1,411 |
| 2024-05-07 | 1,438 | 1,486 | 1,431 | 1,446 | 201,700 | 1,446 |
| 2024-05-02 | 1,440 | 1,458 | 1,413 | 1,428 | 136,600 | 1,428 |
| 2024-05-01 | 1,425 | 1,454 | 1,415 | 1,428 | 105,800 | 1,428 |
| 2024-04-30 | 1,436 | 1,436 | 1,412 | 1,425 | 156,900 | 1,425 |
| 2024-04-26 | 1,416 | 1,433 | 1,402 | 1,429 | 116,700 | 1,429 |
| 2024-04-25 | 1,450 | 1,464 | 1,418 | 1,418 | 111,400 | 1,418 |
| 2024-04-24 | 1,475 | 1,482 | 1,452 | 1,452 | 108,100 | 1,452 |
| 2024-04-23 | 1,460 | 1,490 | 1,456 | 1,461 | 135,600 | 1,461 |
| 2024-04-22 | 1,434 | 1,460 | 1,416 | 1,460 | 199,600 | 1,460 |
| 2024-04-19 | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 | 1,405 |
| 2024-04-18 | 1,420 | 1,504 | 1,420 | 1,494 | 228,500 | 1,494 |
| 2024-04-17 | 1,443 | 1,447 | 1,415 | 1,416 | 163,800 | 1,416 |
| 2024-04-16 | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 | 1,440 |
| 2024-04-15 | 1,448 | 1,457 | 1,427 | 1,450 | 140,000 | 1,450 |
| 2024-04-12 | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 | 1,453 |
| 2024-04-11 | 1,466 | 1,482 | 1,454 | 1,454 | 164,800 | 1,454 |
| 2024-04-10 | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 | 1,490 |
| 2024-04-09 | 1,515 | 1,522 | 1,487 | 1,498 | 154,600 | 1,498 |
| 2024-04-08 | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 | 1,515 |
| 2024-04-05 | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 | 1,507 |
| 2024-04-04 | 1,505 | 1,521 | 1,473 | 1,505 | 215,900 | 1,505 |
| 2024-04-03 | 1,475 | 1,530 | 1,457 | 1,489 | 283,500 | 1,489 |
| 2024-04-02 | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 | 1,506 |
| 2024-04-01 | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 | 1,564 |
| 2024-03-29 | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 | 1,618 |
| 2024-03-28 | 1,663 | 1,686 | 1,618 | 1,629 | 328,000 | 1,629 |
| 2024-03-27 | 1,666 | 1,724 | 1,647 | 1,676 | 610,100 | 1,676 |
| 2024-03-26 | 1,690 | 1,696 | 1,632 | 1,636 | 389,500 | 1,636 |
| 2024-03-25 | 1,683 | 1,728 | 1,667 | 1,698 | 579,500 | 1,698 |
| 2024-03-22 | 1,590 | 1,633 | 1,571 | 1,633 | 406,600 | 1,633 |
| 2024-03-21 | 1,610 | 1,620 | 1,576 | 1,591 | 401,900 | 1,591 |
| 2024-03-19 | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 | 1,610 |
| 2024-03-18 | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 | 1,585 |
| 2024-03-15 | 1,442 | 1,453 | 1,428 | 1,453 | 190,300 | 1,453 |
| 2024-03-14 | 1,424 | 1,467 | 1,412 | 1,466 | 207,700 | 1,466 |
| 2024-03-13 | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 | 1,428 |
| 2024-03-12 | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | 1,472 |
| 2024-03-11 | 1,489 | 1,516 | 1,466 | 1,475 | 381,100 | 1,475 |
| 2024-03-08 | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 | 1,489 |
| 2024-03-07 | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 | 1,452 |
| 2024-03-06 | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 | 1,393 |
| 2024-03-05 | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 | 1,345 |
| 2024-03-04 | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 | 1,405 |
| 2024-03-01 | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 | 1,480 |
| 2024-02-29 | 1,549 | 1,556 | 1,515 | 1,523 | 291,200 | 1,523 |
| 2024-02-28 | 1,530 | 1,572 | 1,512 | 1,556 | 336,200 | 1,556 |
| 2024-02-27 | 1,538 | 1,540 | 1,518 | 1,530 | 325,000 | 1,530 |
| 2024-02-26 | 1,570 | 1,584 | 1,546 | 1,551 | 372,000 | 1,551 |
| 2024-02-22 | 1,613 | 1,616 | 1,585 | 1,586 | 216,600 | 1,586 |
| 2024-02-21 | 1,600 | 1,611 | 1,587 | 1,593 | 223,600 | 1,593 |
| 2024-02-20 | 1,644 | 1,644 | 1,597 | 1,608 | 331,400 | 1,608 |
| 2024-02-19 | 1,673 | 1,677 | 1,626 | 1,645 | 270,400 | 1,645 |
| 2024-02-16 | 1,624 | 1,685 | 1,574 | 1,673 | 540,800 | 1,673 |
| 2024-02-15 | 1,600 | 1,740 | 1,588 | 1,617 | 1,045,300 | 1,617 |
| 2024-02-14 | 1,753 | 1,755 | 1,673 | 1,679 | 687,300 | 1,679 |
| 2024-02-13 | 1,844 | 1,844 | 1,782 | 1,787 | 425,300 | 1,787 |
| 2024-02-09 | 1,812 | 1,852 | 1,809 | 1,835 | 196,300 | 1,835 |
| 2024-02-08 | 1,828 | 1,836 | 1,798 | 1,825 | 173,300 | 1,825 |
| 2024-02-07 | 1,847 | 1,849 | 1,802 | 1,819 | 173,500 | 1,819 |
| 2024-02-06 | 1,850 | 1,852 | 1,825 | 1,831 | 203,300 | 1,831 |
| 2024-02-05 | 1,825 | 1,872 | 1,810 | 1,862 | 335,400 | 1,862 |
| 2024-02-02 | 1,799 | 1,828 | 1,782 | 1,825 | 212,900 | 1,825 |
| 2024-02-01 | 1,807 | 1,818 | 1,778 | 1,798 | 277,300 | 1,798 |
| 2024-01-31 | 1,828 | 1,833 | 1,798 | 1,824 | 159,700 | 1,824 |
| 2024-01-30 | 1,840 | 1,873 | 1,825 | 1,828 | 271,800 | 1,828 |
| 2024-01-29 | 1,816 | 1,837 | 1,793 | 1,820 | 167,200 | 1,820 |
| 2024-01-26 | 1,822 | 1,855 | 1,804 | 1,805 | 223,600 | 1,805 |
| 2024-01-25 | 1,808 | 1,869 | 1,802 | 1,833 | 253,100 | 1,833 |
| 2024-01-24 | 1,820 | 1,827 | 1,794 | 1,808 | 157,900 | 1,808 |
| 2024-01-23 | 1,848 | 1,848 | 1,813 | 1,813 | 201,600 | 1,813 |
| 2024-01-22 | 1,787 | 1,848 | 1,764 | 1,843 | 282,000 | 1,843 |
| 2024-01-19 | 1,837 | 1,840 | 1,780 | 1,781 | 255,300 | 1,781 |
| 2024-01-18 | 1,810 | 1,834 | 1,791 | 1,828 | 223,400 | 1,828 |
| 2024-01-17 | 1,827 | 1,836 | 1,797 | 1,812 | 325,500 | 1,812 |
| 2024-01-16 | 1,845 | 1,906 | 1,843 | 1,850 | 393,500 | 1,850 |
| 2024-01-15 | 1,891 | 1,891 | 1,835 | 1,838 | 327,100 | 1,838 |
| 2024-01-12 | 1,847 | 1,891 | 1,831 | 1,883 | 405,600 | 1,883 |
| 2024-01-11 | 1,854 | 1,856 | 1,817 | 1,852 | 285,000 | 1,852 |
| 2024-01-10 | 1,854 | 1,854 | 1,805 | 1,838 | 428,600 | 1,838 |
| 2024-01-09 | 1,723 | 1,861 | 1,723 | 1,855 | 744,800 | 1,855 |
| 2024-01-05 | 1,790 | 1,791 | 1,720 | 1,725 | 816,400 | 1,725 |
| 2024-01-04 | 1,795 | 1,853 | 1,780 | 1,844 | 429,300 | 1,844 |
分割・併合履歴 ： [2016-07-27]1株→3株