6258 平田機工(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 | 5,500 | 5,540 | 5,470 | 5,470 | 56,500 | 1,823.33 |
| 2024-12-27 | 5,440 | 5,480 | 5,400 | 5,460 | 80,000 | 1,820 |
| 2024-12-26 | 5,340 | 5,470 | 5,340 | 5,450 | 80,600 | 1,816.67 |
| 2024-12-25 | 5,320 | 5,410 | 5,280 | 5,320 | 45,000 | 1,773.33 |
| 2024-12-24 | 5,330 | 5,340 | 5,260 | 5,280 | 41,400 | 1,760 |
| 2024-12-23 | 5,300 | 5,380 | 5,270 | 5,310 | 40,900 | 1,770 |
| 2024-12-20 | 5,250 | 5,320 | 5,240 | 5,240 | 54,900 | 1,746.67 |
| 2024-12-19 | 5,180 | 5,230 | 5,160 | 5,200 | 64,900 | 1,733.33 |
| 2024-12-18 | 5,290 | 5,330 | 5,260 | 5,270 | 43,700 | 1,756.67 |
| 2024-12-17 | 5,350 | 5,380 | 5,320 | 5,330 | 34,200 | 1,776.67 |
| 2024-12-16 | 5,310 | 5,370 | 5,300 | 5,360 | 27,300 | 1,786.67 |
| 2024-12-13 | 5,300 | 5,360 | 5,270 | 5,300 | 51,100 | 1,766.67 |
| 2024-12-12 | 5,450 | 5,460 | 5,350 | 5,390 | 46,800 | 1,796.67 |
| 2024-12-11 | 5,500 | 5,500 | 5,340 | 5,390 | 42,900 | 1,796.67 |
| 2024-12-10 | 5,330 | 5,490 | 5,310 | 5,460 | 132,100 | 1,820 |
| 2024-12-09 | 5,250 | 5,290 | 5,190 | 5,250 | 41,400 | 1,750 |
| 2024-12-06 | 5,250 | 5,310 | 5,190 | 5,260 | 66,300 | 1,753.33 |
| 2024-12-05 | 5,370 | 5,430 | 5,250 | 5,280 | 73,700 | 1,760 |
| 2024-12-04 | 5,300 | 5,370 | 5,300 | 5,330 | 66,800 | 1,776.67 |
| 2024-12-03 | 5,270 | 5,310 | 5,220 | 5,280 | 53,100 | 1,760 |
| 2024-12-02 | 5,200 | 5,280 | 5,200 | 5,200 | 57,300 | 1,733.33 |
| 2024-11-29 | 5,150 | 5,220 | 5,110 | 5,150 | 60,000 | 1,716.67 |
| 2024-11-28 | 5,100 | 5,200 | 5,090 | 5,130 | 70,100 | 1,710 |
| 2024-11-27 | 5,220 | 5,230 | 5,090 | 5,170 | 105,000 | 1,723.33 |
| 2024-11-26 | 5,260 | 5,300 | 5,170 | 5,240 | 98,700 | 1,746.67 |
| 2024-11-25 | 5,170 | 5,350 | 5,170 | 5,310 | 387,000 | 1,770 |
| 2024-11-22 | 5,160 | 5,250 | 5,110 | 5,150 | 78,300 | 1,716.67 |
| 2024-11-21 | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 | 1,693.33 |
| 2024-11-20 | 5,190 | 5,260 | 5,140 | 5,160 | 45,200 | 1,720 |
| 2024-11-19 | 5,100 | 5,190 | 5,100 | 5,170 | 45,700 | 1,723.33 |
| 2024-11-18 | 5,100 | 5,190 | 5,060 | 5,110 | 54,200 | 1,703.33 |
| 2024-11-15 | 5,190 | 5,240 | 5,150 | 5,200 | 90,800 | 1,733.33 |
| 2024-11-14 | 5,310 | 5,330 | 5,150 | 5,160 | 94,800 | 1,720 |
| 2024-11-13 | 5,470 | 5,560 | 5,230 | 5,300 | 93,400 | 1,766.67 |
| 2024-11-12 | 5,400 | 5,510 | 5,330 | 5,470 | 145,700 | 1,823.33 |
| 2024-11-11 | 5,030 | 5,400 | 5,000 | 5,400 | 226,300 | 1,800 |
| 2024-11-08 | 5,110 | 5,140 | 5,020 | 5,060 | 74,300 | 1,686.67 |
| 2024-11-07 | 5,040 | 5,110 | 4,980 | 5,060 | 110,800 | 1,686.67 |
| 2024-11-06 | 4,960 | 5,070 | 4,960 | 5,020 | 61,900 | 1,673.33 |
| 2024-11-05 | 4,855 | 4,970 | 4,850 | 4,945 | 31,800 | 1,648.33 |
| 2024-11-01 | 4,900 | 4,900 | 4,820 | 4,850 | 44,300 | 1,616.67 |
| 2024-10-31 | 4,895 | 4,975 | 4,880 | 4,950 | 50,500 | 1,650 |
| 2024-10-30 | 4,890 | 4,990 | 4,890 | 4,925 | 64,400 | 1,641.67 |
| 2024-10-29 | 4,910 | 4,920 | 4,850 | 4,885 | 47,800 | 1,628.33 |
| 2024-10-28 | 4,710 | 4,915 | 4,710 | 4,910 | 52,600 | 1,636.67 |
| 2024-10-25 | 4,750 | 4,775 | 4,685 | 4,710 | 64,500 | 1,570 |
| 2024-10-24 | 4,800 | 4,835 | 4,765 | 4,815 | 42,900 | 1,605 |
| 2024-10-23 | 4,830 | 4,900 | 4,805 | 4,845 | 48,000 | 1,615 |
| 2024-10-22 | 4,980 | 4,985 | 4,835 | 4,840 | 51,800 | 1,613.33 |
| 2024-10-21 | 4,995 | 5,050 | 4,970 | 5,010 | 20,400 | 1,670 |
| 2024-10-18 | 5,080 | 5,080 | 4,965 | 4,995 | 34,000 | 1,665 |
| 2024-10-17 | 5,100 | 5,120 | 5,020 | 5,060 | 35,300 | 1,686.67 |
| 2024-10-16 | 5,030 | 5,100 | 4,990 | 5,030 | 61,000 | 1,676.67 |
| 2024-10-15 | 5,010 | 5,180 | 4,975 | 5,170 | 82,000 | 1,723.33 |
| 2024-10-11 | 4,925 | 4,975 | 4,900 | 4,935 | 46,800 | 1,645 |
| 2024-10-10 | 5,020 | 5,030 | 4,940 | 4,940 | 29,300 | 1,646.67 |
| 2024-10-09 | 4,970 | 4,980 | 4,930 | 4,980 | 25,200 | 1,660 |
| 2024-10-08 | 5,000 | 5,000 | 4,905 | 4,915 | 37,700 | 1,638.33 |
| 2024-10-07 | 5,030 | 5,070 | 4,970 | 5,030 | 79,400 | 1,676.67 |
| 2024-10-04 | 4,935 | 4,950 | 4,865 | 4,925 | 47,600 | 1,641.67 |
| 2024-10-03 | 4,990 | 5,020 | 4,930 | 4,930 | 58,800 | 1,643.33 |
| 2024-10-02 | 4,920 | 4,950 | 4,850 | 4,865 | 65,800 | 1,621.67 |
| 2024-10-01 | 4,905 | 4,990 | 4,905 | 4,990 | 53,700 | 1,663.33 |
| 2024-09-30 | 4,930 | 4,955 | 4,850 | 4,870 | 81,400 | 1,623.33 |
| 2024-09-27 | 5,050 | 5,150 | 5,040 | 5,110 | 82,300 | 1,703.33 |
| 2024-09-26 | 4,955 | 5,030 | 4,905 | 5,010 | 93,900 | 1,670 |
| 2024-09-25 | 4,830 | 4,955 | 4,815 | 4,920 | 84,600 | 1,640 |
| 2024-09-24 | 4,960 | 4,960 | 4,835 | 4,835 | 60,600 | 1,611.67 |
| 2024-09-20 | 4,900 | 5,020 | 4,885 | 4,920 | 116,000 | 1,640 |
| 2024-09-19 | 4,770 | 4,825 | 4,740 | 4,820 | 66,000 | 1,606.67 |
| 2024-09-18 | 4,725 | 4,735 | 4,645 | 4,675 | 46,900 | 1,558.33 |
| 2024-09-17 | 4,755 | 4,805 | 4,590 | 4,680 | 74,000 | 1,560 |
| 2024-09-13 | 4,815 | 4,840 | 4,760 | 4,775 | 57,600 | 1,591.67 |
| 2024-09-12 | 4,850 | 4,890 | 4,805 | 4,830 | 80,700 | 1,610 |
| 2024-09-11 | 4,725 | 4,805 | 4,670 | 4,720 | 55,300 | 1,573.33 |
| 2024-09-10 | 4,760 | 4,805 | 4,710 | 4,725 | 40,400 | 1,575 |
| 2024-09-09 | 4,600 | 4,725 | 4,555 | 4,700 | 61,300 | 1,566.67 |
| 2024-09-06 | 4,840 | 4,855 | 4,740 | 4,775 | 79,000 | 1,591.67 |
| 2024-09-05 | 4,745 | 4,940 | 4,720 | 4,835 | 66,300 | 1,611.67 |
| 2024-09-04 | 4,850 | 4,905 | 4,765 | 4,815 | 91,500 | 1,605 |
| 2024-09-03 | 5,100 | 5,110 | 5,030 | 5,050 | 36,700 | 1,683.33 |
| 2024-09-02 | 5,210 | 5,210 | 5,080 | 5,090 | 49,100 | 1,696.67 |
| 2024-08-30 | 5,190 | 5,230 | 5,140 | 5,160 | 54,200 | 1,720 |
| 2024-08-29 | 5,170 | 5,210 | 5,100 | 5,170 | 105,800 | 1,723.33 |
| 2024-08-28 | 5,300 | 5,370 | 5,160 | 5,270 | 255,000 | 1,756.67 |
| 2024-08-27 | 4,785 | 4,950 | 4,785 | 4,945 | 46,200 | 1,648.33 |
| 2024-08-26 | 4,840 | 4,865 | 4,755 | 4,780 | 40,100 | 1,593.33 |
| 2024-08-23 | 4,840 | 4,895 | 4,820 | 4,855 | 33,700 | 1,618.33 |
| 2024-08-22 | 4,865 | 4,890 | 4,800 | 4,845 | 43,800 | 1,615 |
| 2024-08-21 | 4,860 | 4,915 | 4,840 | 4,895 | 49,300 | 1,631.67 |
| 2024-08-20 | 4,910 | 4,985 | 4,880 | 4,970 | 48,000 | 1,656.67 |
| 2024-08-19 | 4,950 | 4,980 | 4,810 | 4,840 | 101,800 | 1,613.33 |
| 2024-08-16 | 4,750 | 4,960 | 4,750 | 4,945 | 87,200 | 1,648.33 |
| 2024-08-15 | 4,570 | 4,670 | 4,560 | 4,610 | 77,600 | 1,536.67 |
| 2024-08-14 | 4,680 | 4,685 | 4,535 | 4,570 | 148,600 | 1,523.33 |
| 2024-08-13 | 4,550 | 4,720 | 4,550 | 4,675 | 121,600 | 1,558.33 |
| 2024-08-09 | 4,615 | 4,730 | 4,355 | 4,545 | 219,700 | 1,515 |
| 2024-08-08 | 5,000 | 5,150 | 4,965 | 5,070 | 93,700 | 1,690 |
| 2024-08-07 | 4,890 | 5,180 | 4,860 | 5,000 | 122,300 | 1,666.67 |
| 2024-08-06 | 4,585 | 5,080 | 4,585 | 4,960 | 94,600 | 1,653.33 |
| 2024-08-05 | 4,970 | 4,975 | 4,370 | 4,375 | 139,200 | 1,458.33 |
| 2024-08-02 | 5,630 | 5,630 | 5,370 | 5,370 | 143,400 | 1,790 |
| 2024-08-01 | 6,160 | 6,220 | 5,810 | 5,890 | 102,600 | 1,963.33 |
| 2024-07-31 | 6,080 | 6,270 | 6,040 | 6,260 | 42,100 | 2,086.67 |
| 2024-07-30 | 6,190 | 6,210 | 6,090 | 6,160 | 44,200 | 2,053.33 |
| 2024-07-29 | 6,160 | 6,260 | 6,160 | 6,190 | 24,400 | 2,063.33 |
| 2024-07-26 | 6,090 | 6,180 | 6,090 | 6,110 | 38,300 | 2,036.67 |
| 2024-07-25 | 6,250 | 6,250 | 6,070 | 6,070 | 62,000 | 2,023.33 |
| 2024-07-24 | 6,510 | 6,550 | 6,370 | 6,370 | 43,200 | 2,123.33 |
| 2024-07-23 | 6,560 | 6,640 | 6,520 | 6,540 | 36,500 | 2,180 |
| 2024-07-22 | 6,630 | 6,660 | 6,500 | 6,500 | 49,600 | 2,166.67 |
| 2024-07-19 | 6,730 | 6,790 | 6,660 | 6,680 | 37,000 | 2,226.67 |
| 2024-07-18 | 6,760 | 6,820 | 6,700 | 6,760 | 52,600 | 2,253.33 |
| 2024-07-17 | 6,850 | 6,970 | 6,840 | 6,900 | 54,900 | 2,300 |
| 2024-07-16 | 6,800 | 6,830 | 6,770 | 6,800 | 31,800 | 2,266.67 |
| 2024-07-12 | 6,650 | 6,790 | 6,610 | 6,760 | 49,600 | 2,253.33 |
| 2024-07-11 | 6,700 | 6,700 | 6,600 | 6,700 | 46,400 | 2,233.33 |
| 2024-07-10 | 6,810 | 6,820 | 6,590 | 6,650 | 92,700 | 2,216.67 |
| 2024-07-09 | 6,670 | 6,820 | 6,670 | 6,780 | 66,500 | 2,260 |
| 2024-07-08 | 6,760 | 6,760 | 6,660 | 6,660 | 52,800 | 2,220 |
| 2024-07-05 | 6,810 | 6,810 | 6,700 | 6,720 | 47,600 | 2,240 |
| 2024-07-04 | 6,750 | 6,810 | 6,690 | 6,790 | 78,400 | 2,263.33 |
| 2024-07-03 | 6,600 | 6,730 | 6,600 | 6,720 | 56,100 | 2,240 |
| 2024-07-02 | 6,650 | 6,650 | 6,550 | 6,620 | 49,100 | 2,206.67 |
| 2024-07-01 | 6,710 | 6,720 | 6,610 | 6,650 | 43,400 | 2,216.67 |
| 2024-06-28 | 6,710 | 6,720 | 6,640 | 6,660 | 36,500 | 2,220 |
| 2024-06-27 | 6,660 | 6,680 | 6,610 | 6,650 | 46,500 | 2,216.67 |
| 2024-06-26 | 6,590 | 6,680 | 6,560 | 6,610 | 43,200 | 2,203.33 |
| 2024-06-25 | 6,620 | 6,650 | 6,580 | 6,630 | 48,700 | 2,210 |
| 2024-06-24 | 6,560 | 6,610 | 6,530 | 6,580 | 47,900 | 2,193.33 |
| 2024-06-21 | 6,630 | 6,670 | 6,560 | 6,590 | 94,700 | 2,196.67 |
| 2024-06-20 | 6,600 | 6,650 | 6,600 | 6,630 | 29,400 | 2,210 |
| 2024-06-19 | 6,700 | 6,760 | 6,640 | 6,650 | 48,400 | 2,216.67 |
| 2024-06-18 | 6,670 | 6,670 | 6,600 | 6,630 | 32,500 | 2,210 |
| 2024-06-17 | 6,670 | 6,670 | 6,520 | 6,570 | 58,600 | 2,190 |
| 2024-06-14 | 6,500 | 6,740 | 6,500 | 6,670 | 70,500 | 2,223.33 |
| 2024-06-13 | 6,720 | 6,730 | 6,550 | 6,570 | 65,500 | 2,190 |
| 2024-06-12 | 6,660 | 6,700 | 6,610 | 6,680 | 52,200 | 2,226.67 |
| 2024-06-11 | 6,650 | 6,710 | 6,610 | 6,610 | 34,000 | 2,203.33 |
| 2024-06-10 | 6,560 | 6,670 | 6,560 | 6,650 | 45,700 | 2,216.67 |
| 2024-06-07 | 6,540 | 6,650 | 6,520 | 6,600 | 53,500 | 2,200 |
| 2024-06-06 | 6,660 | 6,680 | 6,560 | 6,580 | 64,600 | 2,193.33 |
| 2024-06-05 | 6,820 | 6,820 | 6,560 | 6,630 | 105,900 | 2,210 |
| 2024-06-04 | 6,870 | 6,960 | 6,850 | 6,920 | 68,000 | 2,306.67 |
| 2024-06-03 | 7,050 | 7,050 | 6,850 | 6,860 | 41,200 | 2,286.67 |
| 2024-05-31 | 6,700 | 6,930 | 6,700 | 6,930 | 45,000 | 2,310 |
| 2024-05-30 | 6,780 | 6,800 | 6,640 | 6,770 | 74,100 | 2,256.67 |
| 2024-05-29 | 7,120 | 7,160 | 6,880 | 6,880 | 48,600 | 2,293.33 |
| 2024-05-28 | 7,090 | 7,180 | 7,060 | 7,110 | 49,500 | 2,370 |
| 2024-05-27 | 7,050 | 7,100 | 7,040 | 7,090 | 33,300 | 2,363.33 |
| 2024-05-24 | 7,110 | 7,150 | 7,050 | 7,050 | 60,200 | 2,350 |
| 2024-05-23 | 7,350 | 7,350 | 7,240 | 7,240 | 58,000 | 2,413.33 |
| 2024-05-22 | 7,420 | 7,420 | 7,230 | 7,270 | 49,000 | 2,423.33 |
| 2024-05-21 | 7,370 | 7,430 | 7,290 | 7,290 | 47,000 | 2,430 |
| 2024-05-20 | 7,410 | 7,440 | 7,360 | 7,410 | 65,400 | 2,470 |
| 2024-05-17 | 7,230 | 7,340 | 7,170 | 7,310 | 55,700 | 2,436.67 |
| 2024-05-16 | 7,290 | 7,300 | 7,150 | 7,150 | 54,300 | 2,383.33 |
| 2024-05-15 | 7,300 | 7,380 | 7,160 | 7,180 | 92,200 | 2,393.33 |
| 2024-05-14 | 7,320 | 7,340 | 7,090 | 7,160 | 127,100 | 2,386.67 |
| 2024-05-13 | 7,210 | 7,380 | 7,070 | 7,320 | 253,800 | 2,440 |
| 2024-05-10 | 7,020 | 7,090 | 6,960 | 7,060 | 114,200 | 2,353.33 |
| 2024-05-09 | 7,000 | 7,120 | 6,930 | 7,050 | 104,500 | 2,350 |
| 2024-05-08 | 7,050 | 7,080 | 7,000 | 7,000 | 66,100 | 2,333.33 |
| 2024-05-07 | 7,090 | 7,150 | 7,020 | 7,020 | 59,600 | 2,340 |
| 2024-05-02 | 7,020 | 7,030 | 6,960 | 7,000 | 46,000 | 2,333.33 |
| 2024-05-01 | 7,030 | 7,100 | 6,990 | 7,030 | 49,400 | 2,343.33 |
| 2024-04-30 | 7,040 | 7,250 | 6,980 | 7,110 | 96,600 | 2,370 |
| 2024-04-26 | 7,030 | 7,050 | 6,880 | 6,990 | 64,700 | 2,330 |
| 2024-04-25 | 7,000 | 7,030 | 6,950 | 6,950 | 58,600 | 2,316.67 |
| 2024-04-24 | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 | 2,360 |
| 2024-04-23 | 7,110 | 7,110 | 6,910 | 6,970 | 55,700 | 2,323.33 |
| 2024-04-22 | 6,950 | 7,000 | 6,840 | 6,980 | 69,500 | 2,326.67 |
| 2024-04-19 | 7,250 | 7,250 | 6,840 | 6,930 | 128,700 | 2,310 |
| 2024-04-18 | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 | 2,436.67 |
| 2024-04-17 | 7,250 | 7,290 | 7,070 | 7,100 | 90,300 | 2,366.67 |
| 2024-04-16 | 7,460 | 7,460 | 7,190 | 7,190 | 91,100 | 2,396.67 |
| 2024-04-15 | 7,510 | 7,590 | 7,510 | 7,550 | 53,200 | 2,516.67 |
| 2024-04-12 | 7,720 | 7,770 | 7,650 | 7,660 | 68,800 | 2,553.33 |
| 2024-04-11 | 7,510 | 7,680 | 7,510 | 7,640 | 60,800 | 2,546.67 |
| 2024-04-10 | 7,700 | 7,730 | 7,590 | 7,590 | 56,100 | 2,530 |
| 2024-04-09 | 7,600 | 7,690 | 7,580 | 7,640 | 50,600 | 2,546.67 |
| 2024-04-08 | 7,480 | 7,610 | 7,470 | 7,610 | 87,100 | 2,536.67 |
| 2024-04-05 | 7,580 | 7,600 | 7,460 | 7,470 | 112,600 | 2,490 |
| 2024-04-04 | 7,730 | 7,780 | 7,670 | 7,720 | 70,300 | 2,573.33 |
| 2024-04-03 | 7,650 | 7,770 | 7,560 | 7,680 | 137,500 | 2,560 |
| 2024-04-02 | 7,770 | 7,990 | 7,730 | 7,860 | 128,500 | 2,620 |
| 2024-04-01 | 7,900 | 7,930 | 7,650 | 7,650 | 56,700 | 2,550 |
| 2024-03-29 | 7,780 | 7,890 | 7,740 | 7,850 | 47,300 | 2,616.67 |
| 2024-03-28 | 7,850 | 7,910 | 7,740 | 7,770 | 98,800 | 2,590 |
| 2024-03-27 | 7,880 | 8,010 | 7,880 | 7,920 | 141,600 | 2,640 |
| 2024-03-26 | 7,810 | 7,960 | 7,770 | 7,890 | 92,200 | 2,630 |
| 2024-03-25 | 7,910 | 7,960 | 7,810 | 7,810 | 139,900 | 2,603.33 |
| 2024-03-22 | 8,010 | 8,010 | 7,870 | 7,870 | 156,300 | 2,623.33 |
| 2024-03-21 | 8,270 | 8,270 | 8,020 | 8,060 | 170,900 | 2,686.67 |
| 2024-03-19 | 7,870 | 7,870 | 7,750 | 7,820 | 67,700 | 2,606.67 |
| 2024-03-18 | 7,710 | 7,900 | 7,710 | 7,880 | 96,300 | 2,626.67 |
| 2024-03-15 | 7,640 | 7,760 | 7,620 | 7,650 | 86,600 | 2,550 |
| 2024-03-14 | 7,830 | 7,840 | 7,630 | 7,690 | 82,500 | 2,563.33 |
| 2024-03-13 | 7,980 | 8,020 | 7,770 | 7,800 | 77,400 | 2,600 |
| 2024-03-12 | 7,760 | 7,950 | 7,730 | 7,900 | 85,800 | 2,633.33 |
| 2024-03-11 | 7,950 | 8,110 | 7,790 | 7,880 | 138,800 | 2,626.67 |
| 2024-03-08 | 8,260 | 8,370 | 8,190 | 8,250 | 136,200 | 2,750 |
| 2024-03-07 | 8,600 | 8,600 | 8,210 | 8,240 | 118,500 | 2,746.67 |
| 2024-03-06 | 8,220 | 8,520 | 8,190 | 8,510 | 125,100 | 2,836.67 |
| 2024-03-05 | 8,060 | 8,330 | 8,010 | 8,290 | 99,500 | 2,763.33 |
| 2024-03-04 | 8,180 | 8,270 | 8,090 | 8,110 | 109,900 | 2,703.33 |
| 2024-03-01 | 8,200 | 8,300 | 8,100 | 8,170 | 106,600 | 2,723.33 |
| 2024-02-29 | 8,000 | 8,150 | 7,960 | 8,120 | 100,300 | 2,706.67 |
| 2024-02-28 | 8,010 | 8,100 | 7,980 | 8,070 | 100,300 | 2,690 |
| 2024-02-27 | 7,990 | 8,060 | 7,940 | 8,010 | 97,200 | 2,670 |
| 2024-02-26 | 7,980 | 8,010 | 7,860 | 7,870 | 141,800 | 2,623.33 |
| 2024-02-22 | 7,750 | 7,970 | 7,750 | 7,930 | 191,400 | 2,643.33 |
| 2024-02-21 | 7,560 | 7,640 | 7,510 | 7,600 | 54,300 | 2,533.33 |
| 2024-02-20 | 7,520 | 7,650 | 7,480 | 7,600 | 98,100 | 2,533.33 |
| 2024-02-19 | 7,560 | 7,610 | 7,450 | 7,520 | 66,800 | 2,506.67 |
| 2024-02-16 | 7,550 | 7,770 | 7,490 | 7,650 | 150,800 | 2,550 |
| 2024-02-15 | 7,510 | 7,560 | 7,350 | 7,530 | 99,700 | 2,510 |
| 2024-02-14 | 7,540 | 7,560 | 7,430 | 7,500 | 94,500 | 2,500 |
| 2024-02-13 | 7,400 | 7,590 | 7,340 | 7,590 | 239,900 | 2,530 |
| 2024-02-09 | 7,100 | 7,290 | 7,090 | 7,140 | 181,100 | 2,380 |
| 2024-02-08 | 6,950 | 7,160 | 6,880 | 7,120 | 126,900 | 2,373.33 |
| 2024-02-07 | 7,000 | 7,080 | 6,920 | 6,990 | 251,800 | 2,330 |
| 2024-02-06 | 6,720 | 6,730 | 6,620 | 6,700 | 43,800 | 2,233.33 |
| 2024-02-05 | 6,780 | 6,810 | 6,740 | 6,750 | 48,100 | 2,250 |
| 2024-02-02 | 6,670 | 6,760 | 6,650 | 6,690 | 54,700 | 2,230 |
| 2024-02-01 | 6,710 | 6,730 | 6,660 | 6,680 | 60,400 | 2,226.67 |
| 2024-01-31 | 6,700 | 6,810 | 6,670 | 6,810 | 51,500 | 2,270 |
| 2024-01-30 | 6,800 | 6,800 | 6,720 | 6,740 | 45,400 | 2,246.67 |
| 2024-01-29 | 6,860 | 6,860 | 6,720 | 6,750 | 68,000 | 2,250 |
| 2024-01-26 | 6,770 | 6,860 | 6,730 | 6,780 | 67,400 | 2,260 |
| 2024-01-25 | 6,780 | 6,900 | 6,720 | 6,870 | 76,700 | 2,290 |
| 2024-01-24 | 6,890 | 6,890 | 6,710 | 6,750 | 100,900 | 2,250 |
| 2024-01-23 | 6,740 | 6,950 | 6,710 | 6,850 | 173,800 | 2,283.33 |
| 2024-01-22 | 6,550 | 6,640 | 6,540 | 6,640 | 70,500 | 2,213.33 |
| 2024-01-19 | 6,500 | 6,520 | 6,410 | 6,470 | 64,900 | 2,156.67 |
| 2024-01-18 | 6,400 | 6,460 | 6,370 | 6,370 | 67,500 | 2,123.33 |
| 2024-01-17 | 6,590 | 6,680 | 6,440 | 6,440 | 91,400 | 2,146.67 |
| 2024-01-16 | 6,640 | 6,640 | 6,480 | 6,490 | 97,800 | 2,163.33 |
| 2024-01-15 | 6,630 | 6,700 | 6,500 | 6,660 | 88,100 | 2,220 |
| 2024-01-12 | 6,640 | 6,640 | 6,500 | 6,550 | 103,800 | 2,183.33 |
| 2024-01-11 | 6,660 | 6,660 | 6,530 | 6,580 | 105,900 | 2,193.33 |
| 2024-01-10 | 6,590 | 6,730 | 6,510 | 6,540 | 275,400 | 2,180 |
| 2024-01-09 | 6,230 | 6,330 | 6,230 | 6,290 | 69,000 | 2,096.67 |
| 2024-01-05 | 6,300 | 6,300 | 6,110 | 6,110 | 63,400 | 2,036.67 |
| 2024-01-04 | 6,190 | 6,290 | 6,090 | 6,260 | 57,700 | 2,086.67 |
分割・併合履歴 ： [2025-03-28]1株→3株