6419 (株)マースグループホールディングス 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 | 3,350 | 3,375 | 3,340 | 3,370 | 105,400 | 3,370 |
| 2024-12-27 | 3,325 | 3,350 | 3,310 | 3,340 | 81,100 | 3,340 |
| 2024-12-26 | 3,290 | 3,320 | 3,285 | 3,320 | 73,900 | 3,320 |
| 2024-12-25 | 3,300 | 3,315 | 3,280 | 3,315 | 79,000 | 3,315 |
| 2024-12-24 | 3,265 | 3,290 | 3,235 | 3,290 | 55,500 | 3,290 |
| 2024-12-23 | 3,205 | 3,275 | 3,205 | 3,275 | 108,600 | 3,275 |
| 2024-12-20 | 3,195 | 3,220 | 3,185 | 3,185 | 63,400 | 3,185 |
| 2024-12-19 | 3,140 | 3,205 | 3,130 | 3,200 | 97,800 | 3,200 |
| 2024-12-18 | 3,170 | 3,180 | 3,115 | 3,160 | 189,500 | 3,160 |
| 2024-12-17 | 3,135 | 3,180 | 3,115 | 3,120 | 163,800 | 3,120 |
| 2024-12-16 | 3,145 | 3,145 | 3,090 | 3,110 | 291,400 | 3,110 |
| 2024-12-13 | 3,150 | 3,165 | 3,130 | 3,145 | 97,300 | 3,145 |
| 2024-12-12 | 3,160 | 3,175 | 3,130 | 3,155 | 140,200 | 3,155 |
| 2024-12-11 | 3,165 | 3,175 | 3,125 | 3,140 | 167,500 | 3,140 |
| 2024-12-10 | 3,250 | 3,255 | 3,165 | 3,165 | 120,700 | 3,165 |
| 2024-12-09 | 3,210 | 3,255 | 3,205 | 3,245 | 90,800 | 3,245 |
| 2024-12-06 | 3,185 | 3,205 | 3,180 | 3,200 | 85,400 | 3,200 |
| 2024-12-05 | 3,210 | 3,215 | 3,170 | 3,185 | 112,100 | 3,185 |
| 2024-12-04 | 3,245 | 3,245 | 3,205 | 3,205 | 76,000 | 3,205 |
| 2024-12-03 | 3,250 | 3,265 | 3,240 | 3,245 | 69,100 | 3,245 |
| 2024-12-02 | 3,235 | 3,260 | 3,210 | 3,245 | 70,600 | 3,245 |
| 2024-11-29 | 3,225 | 3,245 | 3,210 | 3,235 | 63,100 | 3,235 |
| 2024-11-28 | 3,205 | 3,245 | 3,205 | 3,225 | 65,300 | 3,225 |
| 2024-11-27 | 3,275 | 3,275 | 3,190 | 3,220 | 106,100 | 3,220 |
| 2024-11-26 | 3,290 | 3,310 | 3,260 | 3,270 | 65,300 | 3,270 |
| 2024-11-25 | 3,315 | 3,315 | 3,275 | 3,285 | 89,700 | 3,285 |
| 2024-11-22 | 3,280 | 3,305 | 3,270 | 3,305 | 84,100 | 3,305 |
| 2024-11-21 | 3,290 | 3,320 | 3,245 | 3,255 | 78,500 | 3,255 |
| 2024-11-20 | 3,240 | 3,310 | 3,240 | 3,285 | 96,900 | 3,285 |
| 2024-11-19 | 3,255 | 3,275 | 3,225 | 3,225 | 60,400 | 3,225 |
| 2024-11-18 | 3,225 | 3,260 | 3,200 | 3,245 | 54,200 | 3,245 |
| 2024-11-15 | 3,205 | 3,240 | 3,200 | 3,225 | 80,100 | 3,225 |
| 2024-11-14 | 3,235 | 3,240 | 3,190 | 3,190 | 119,500 | 3,190 |
| 2024-11-13 | 3,275 | 3,295 | 3,225 | 3,245 | 122,100 | 3,245 |
| 2024-11-12 | 3,180 | 3,270 | 3,180 | 3,255 | 214,600 | 3,255 |
| 2024-11-11 | 3,170 | 3,195 | 3,150 | 3,170 | 123,400 | 3,170 |
| 2024-11-08 | 3,250 | 3,250 | 3,175 | 3,180 | 127,400 | 3,180 |
| 2024-11-07 | 3,245 | 3,245 | 3,215 | 3,240 | 120,400 | 3,240 |
| 2024-11-06 | 3,245 | 3,255 | 3,180 | 3,180 | 76,900 | 3,180 |
| 2024-11-05 | 3,170 | 3,245 | 3,160 | 3,245 | 142,600 | 3,245 |
| 2024-11-01 | 3,160 | 3,175 | 3,130 | 3,145 | 136,300 | 3,145 |
| 2024-10-31 | 3,140 | 3,210 | 3,090 | 3,160 | 288,200 | 3,160 |
| 2024-10-30 | 3,185 | 3,185 | 3,140 | 3,140 | 420,600 | 3,140 |
| 2024-10-29 | 3,160 | 3,180 | 3,125 | 3,160 | 81,100 | 3,160 |
| 2024-10-28 | 3,125 | 3,180 | 3,120 | 3,160 | 106,800 | 3,160 |
| 2024-10-25 | 3,140 | 3,150 | 3,090 | 3,120 | 122,600 | 3,120 |
| 2024-10-24 | 3,150 | 3,150 | 3,120 | 3,135 | 139,800 | 3,135 |
| 2024-10-23 | 3,170 | 3,200 | 3,155 | 3,160 | 100,900 | 3,160 |
| 2024-10-22 | 3,245 | 3,255 | 3,180 | 3,185 | 141,700 | 3,185 |
| 2024-10-21 | 3,285 | 3,310 | 3,245 | 3,245 | 105,800 | 3,245 |
| 2024-10-18 | 3,250 | 3,280 | 3,230 | 3,255 | 100,600 | 3,255 |
| 2024-10-17 | 3,245 | 3,250 | 3,205 | 3,225 | 106,200 | 3,225 |
| 2024-10-16 | 3,225 | 3,280 | 3,215 | 3,250 | 123,400 | 3,250 |
| 2024-10-15 | 3,210 | 3,250 | 3,210 | 3,245 | 124,000 | 3,245 |
| 2024-10-11 | 3,205 | 3,235 | 3,200 | 3,210 | 113,200 | 3,210 |
| 2024-10-10 | 3,260 | 3,260 | 3,200 | 3,210 | 223,600 | 3,210 |
| 2024-10-09 | 3,285 | 3,285 | 3,220 | 3,255 | 178,500 | 3,255 |
| 2024-10-08 | 3,275 | 3,345 | 3,240 | 3,245 | 225,300 | 3,245 |
| 2024-10-07 | 3,370 | 3,370 | 3,335 | 3,345 | 93,600 | 3,345 |
| 2024-10-04 | 3,330 | 3,375 | 3,320 | 3,350 | 113,300 | 3,350 |
| 2024-10-03 | 3,360 | 3,365 | 3,320 | 3,320 | 99,900 | 3,320 |
| 2024-10-02 | 3,325 | 3,370 | 3,305 | 3,305 | 115,900 | 3,305 |
| 2024-10-01 | 3,320 | 3,390 | 3,305 | 3,390 | 114,900 | 3,390 |
| 2024-09-30 | 3,275 | 3,305 | 3,230 | 3,295 | 237,000 | 3,295 |
| 2024-09-27 | 3,325 | 3,405 | 3,315 | 3,390 | 283,500 | 3,390 |
| 2024-09-26 | 3,405 | 3,445 | 3,385 | 3,445 | 355,300 | 3,445 |
| 2024-09-25 | 3,450 | 3,450 | 3,405 | 3,430 | 247,500 | 3,430 |
| 2024-09-24 | 3,510 | 3,510 | 3,440 | 3,450 | 202,600 | 3,450 |
| 2024-09-20 | 3,500 | 3,515 | 3,475 | 3,480 | 162,300 | 3,480 |
| 2024-09-19 | 3,465 | 3,480 | 3,445 | 3,460 | 135,200 | 3,460 |
| 2024-09-18 | 3,450 | 3,460 | 3,395 | 3,440 | 111,900 | 3,440 |
| 2024-09-17 | 3,460 | 3,500 | 3,385 | 3,460 | 174,100 | 3,460 |
| 2024-09-13 | 3,405 | 3,455 | 3,385 | 3,440 | 141,500 | 3,440 |
| 2024-09-12 | 3,460 | 3,470 | 3,415 | 3,470 | 141,200 | 3,470 |
| 2024-09-11 | 3,585 | 3,590 | 3,395 | 3,405 | 235,700 | 3,405 |
| 2024-09-10 | 3,595 | 3,635 | 3,585 | 3,595 | 93,700 | 3,595 |
| 2024-09-09 | 3,520 | 3,585 | 3,510 | 3,580 | 136,600 | 3,580 |
| 2024-09-06 | 3,625 | 3,640 | 3,570 | 3,585 | 95,500 | 3,585 |
| 2024-09-05 | 3,535 | 3,650 | 3,530 | 3,620 | 97,000 | 3,620 |
| 2024-09-04 | 3,595 | 3,645 | 3,560 | 3,570 | 257,500 | 3,570 |
| 2024-09-03 | 3,690 | 3,710 | 3,665 | 3,665 | 96,500 | 3,665 |
| 2024-09-02 | 3,730 | 3,730 | 3,645 | 3,675 | 141,000 | 3,675 |
| 2024-08-30 | 3,650 | 3,705 | 3,615 | 3,705 | 157,000 | 3,705 |
| 2024-08-29 | 3,560 | 3,650 | 3,550 | 3,645 | 138,700 | 3,645 |
| 2024-08-28 | 3,525 | 3,575 | 3,520 | 3,575 | 82,500 | 3,575 |
| 2024-08-27 | 3,500 | 3,545 | 3,485 | 3,525 | 76,300 | 3,525 |
| 2024-08-26 | 3,530 | 3,530 | 3,450 | 3,495 | 174,900 | 3,495 |
| 2024-08-23 | 3,510 | 3,565 | 3,505 | 3,550 | 77,300 | 3,550 |
| 2024-08-22 | 3,525 | 3,540 | 3,485 | 3,540 | 98,100 | 3,540 |
| 2024-08-21 | 3,505 | 3,520 | 3,480 | 3,510 | 95,800 | 3,510 |
| 2024-08-20 | 3,525 | 3,555 | 3,505 | 3,545 | 94,200 | 3,545 |
| 2024-08-19 | 3,525 | 3,560 | 3,495 | 3,500 | 173,300 | 3,500 |
| 2024-08-16 | 3,535 | 3,535 | 3,475 | 3,525 | 108,600 | 3,525 |
| 2024-08-15 | 3,490 | 3,505 | 3,450 | 3,485 | 82,800 | 3,485 |
| 2024-08-14 | 3,480 | 3,480 | 3,420 | 3,465 | 115,900 | 3,465 |
| 2024-08-13 | 3,485 | 3,500 | 3,440 | 3,480 | 97,100 | 3,480 |
| 2024-08-09 | 3,445 | 3,500 | 3,385 | 3,450 | 126,700 | 3,450 |
| 2024-08-08 | 3,290 | 3,395 | 3,275 | 3,375 | 135,500 | 3,375 |
| 2024-08-07 | 3,230 | 3,395 | 3,195 | 3,305 | 210,300 | 3,305 |
| 2024-08-06 | 3,145 | 3,310 | 3,135 | 3,300 | 247,200 | 3,300 |
| 2024-08-05 | 3,165 | 3,270 | 2,912 | 2,953 | 525,000 | 2,953 |
| 2024-08-02 | 3,355 | 3,475 | 3,335 | 3,365 | 256,000 | 3,365 |
| 2024-08-01 | 3,640 | 3,645 | 3,470 | 3,505 | 472,800 | 3,505 |
| 2024-07-31 | 3,870 | 3,875 | 3,630 | 3,665 | 703,600 | 3,665 |
| 2024-07-30 | 3,630 | 3,670 | 3,615 | 3,660 | 171,900 | 3,660 |
| 2024-07-29 | 3,570 | 3,650 | 3,555 | 3,635 | 121,500 | 3,635 |
| 2024-07-26 | 3,565 | 3,605 | 3,495 | 3,555 | 184,900 | 3,555 |
| 2024-07-25 | 3,600 | 3,630 | 3,530 | 3,560 | 247,600 | 3,560 |
| 2024-07-24 | 3,650 | 3,680 | 3,605 | 3,620 | 188,100 | 3,620 |
| 2024-07-23 | 3,660 | 3,705 | 3,640 | 3,660 | 127,900 | 3,660 |
| 2024-07-22 | 3,735 | 3,745 | 3,655 | 3,660 | 172,400 | 3,660 |
| 2024-07-19 | 3,735 | 3,740 | 3,690 | 3,735 | 116,500 | 3,735 |
| 2024-07-18 | 3,760 | 3,790 | 3,730 | 3,730 | 83,400 | 3,730 |
| 2024-07-17 | 3,790 | 3,810 | 3,750 | 3,760 | 45,200 | 3,760 |
| 2024-07-16 | 3,810 | 3,830 | 3,780 | 3,780 | 66,900 | 3,780 |
| 2024-07-12 | 3,735 | 3,810 | 3,725 | 3,810 | 140,100 | 3,810 |
| 2024-07-11 | 3,810 | 3,815 | 3,725 | 3,740 | 150,600 | 3,740 |
| 2024-07-10 | 3,850 | 3,860 | 3,790 | 3,810 | 91,000 | 3,810 |
| 2024-07-09 | 3,870 | 3,900 | 3,845 | 3,845 | 68,300 | 3,845 |
| 2024-07-08 | 3,895 | 3,910 | 3,830 | 3,830 | 74,600 | 3,830 |
| 2024-07-05 | 3,910 | 3,960 | 3,875 | 3,885 | 113,700 | 3,885 |
| 2024-07-04 | 3,950 | 3,955 | 3,885 | 3,905 | 106,500 | 3,905 |
| 2024-07-03 | 3,910 | 3,935 | 3,875 | 3,930 | 106,500 | 3,930 |
| 2024-07-02 | 3,875 | 3,950 | 3,870 | 3,910 | 139,200 | 3,910 |
| 2024-07-01 | 3,840 | 3,930 | 3,820 | 3,870 | 198,600 | 3,870 |
| 2024-06-28 | 3,850 | 3,850 | 3,790 | 3,810 | 91,600 | 3,810 |
| 2024-06-27 | 3,745 | 3,875 | 3,745 | 3,860 | 162,000 | 3,860 |
| 2024-06-26 | 3,705 | 3,765 | 3,690 | 3,750 | 85,000 | 3,750 |
| 2024-06-25 | 3,740 | 3,750 | 3,705 | 3,705 | 76,500 | 3,705 |
| 2024-06-24 | 3,695 | 3,720 | 3,680 | 3,715 | 90,300 | 3,715 |
| 2024-06-21 | 3,700 | 3,735 | 3,695 | 3,695 | 81,600 | 3,695 |
| 2024-06-20 | 3,705 | 3,740 | 3,650 | 3,700 | 143,600 | 3,700 |
| 2024-06-19 | 3,760 | 3,800 | 3,700 | 3,700 | 118,600 | 3,700 |
| 2024-06-18 | 3,770 | 3,795 | 3,730 | 3,785 | 157,400 | 3,785 |
| 2024-06-17 | 3,815 | 3,815 | 3,730 | 3,740 | 103,900 | 3,740 |
| 2024-06-14 | 3,725 | 3,870 | 3,725 | 3,845 | 131,400 | 3,845 |
| 2024-06-13 | 3,750 | 3,785 | 3,715 | 3,745 | 70,800 | 3,745 |
| 2024-06-12 | 3,805 | 3,820 | 3,750 | 3,750 | 84,300 | 3,750 |
| 2024-06-11 | 3,835 | 3,895 | 3,820 | 3,820 | 85,400 | 3,820 |
| 2024-06-10 | 3,780 | 3,790 | 3,750 | 3,780 | 69,100 | 3,780 |
| 2024-06-07 | 3,750 | 3,765 | 3,710 | 3,760 | 92,800 | 3,760 |
| 2024-06-06 | 3,790 | 3,800 | 3,715 | 3,745 | 179,400 | 3,745 |
| 2024-06-05 | 3,770 | 3,840 | 3,735 | 3,790 | 317,800 | 3,790 |
| 2024-06-04 | 3,470 | 3,850 | 3,470 | 3,825 | 668,600 | 3,825 |
| 2024-06-03 | 3,405 | 3,465 | 3,380 | 3,440 | 122,100 | 3,440 |
| 2024-05-31 | 3,300 | 3,395 | 3,300 | 3,385 | 119,800 | 3,385 |
| 2024-05-30 | 3,305 | 3,340 | 3,280 | 3,305 | 120,100 | 3,305 |
| 2024-05-29 | 3,460 | 3,460 | 3,325 | 3,325 | 149,400 | 3,325 |
| 2024-05-28 | 3,420 | 3,475 | 3,415 | 3,450 | 101,900 | 3,450 |
| 2024-05-27 | 3,420 | 3,435 | 3,375 | 3,420 | 138,100 | 3,420 |
| 2024-05-24 | 3,425 | 3,445 | 3,395 | 3,415 | 117,100 | 3,415 |
| 2024-05-23 | 3,500 | 3,530 | 3,460 | 3,470 | 182,800 | 3,470 |
| 2024-05-22 | 3,380 | 3,490 | 3,380 | 3,480 | 227,100 | 3,480 |
| 2024-05-21 | 3,430 | 3,430 | 3,345 | 3,380 | 139,800 | 3,380 |
| 2024-05-20 | 3,375 | 3,440 | 3,375 | 3,430 | 117,800 | 3,430 |
| 2024-05-17 | 3,335 | 3,420 | 3,335 | 3,370 | 146,400 | 3,370 |
| 2024-05-16 | 3,335 | 3,380 | 3,265 | 3,380 | 260,700 | 3,380 |
| 2024-05-15 | 3,400 | 3,460 | 3,260 | 3,285 | 592,700 | 3,285 |
| 2024-05-14 | 3,210 | 3,245 | 3,145 | 3,155 | 224,500 | 3,155 |
| 2024-05-13 | 3,080 | 3,215 | 3,080 | 3,185 | 139,100 | 3,185 |
| 2024-05-10 | 3,050 | 3,125 | 3,050 | 3,080 | 132,500 | 3,080 |
| 2024-05-09 | 3,080 | 3,095 | 3,000 | 3,045 | 210,400 | 3,045 |
| 2024-05-08 | 3,200 | 3,225 | 3,180 | 3,180 | 78,500 | 3,180 |
| 2024-05-07 | 3,240 | 3,245 | 3,175 | 3,205 | 124,700 | 3,205 |
| 2024-05-02 | 3,215 | 3,290 | 3,215 | 3,240 | 79,100 | 3,240 |
| 2024-05-01 | 3,255 | 3,270 | 3,185 | 3,205 | 61,700 | 3,205 |
| 2024-04-30 | 3,220 | 3,270 | 3,210 | 3,250 | 72,800 | 3,250 |
| 2024-04-26 | 3,245 | 3,260 | 3,180 | 3,205 | 74,700 | 3,205 |
| 2024-04-25 | 3,235 | 3,265 | 3,230 | 3,240 | 82,700 | 3,240 |
| 2024-04-24 | 3,230 | 3,290 | 3,230 | 3,235 | 79,000 | 3,235 |
| 2024-04-23 | 3,240 | 3,240 | 3,200 | 3,220 | 66,300 | 3,220 |
| 2024-04-22 | 3,140 | 3,220 | 3,125 | 3,220 | 163,200 | 3,220 |
| 2024-04-19 | 3,160 | 3,180 | 3,045 | 3,100 | 170,300 | 3,100 |
| 2024-04-18 | 3,040 | 3,185 | 3,040 | 3,145 | 126,600 | 3,145 |
| 2024-04-17 | 3,030 | 3,080 | 2,986 | 3,025 | 225,000 | 3,025 |
| 2024-04-16 | 3,005 | 3,040 | 2,933 | 2,994 | 598,600 | 2,994 |
| 2024-04-15 | 3,085 | 3,215 | 3,075 | 3,215 | 89,200 | 3,215 |
| 2024-04-12 | 3,140 | 3,145 | 3,090 | 3,090 | 59,400 | 3,090 |
| 2024-04-11 | 3,100 | 3,145 | 3,090 | 3,125 | 56,000 | 3,125 |
| 2024-04-10 | 3,150 | 3,190 | 3,120 | 3,120 | 80,200 | 3,120 |
| 2024-04-09 | 3,140 | 3,215 | 3,135 | 3,185 | 77,000 | 3,185 |
| 2024-04-08 | 3,125 | 3,150 | 3,100 | 3,140 | 82,100 | 3,140 |
| 2024-04-05 | 3,060 | 3,105 | 3,025 | 3,085 | 104,900 | 3,085 |
| 2024-04-04 | 3,155 | 3,180 | 3,075 | 3,095 | 132,100 | 3,095 |
| 2024-04-03 | 3,125 | 3,185 | 3,095 | 3,160 | 99,100 | 3,160 |
| 2024-04-02 | 3,200 | 3,210 | 3,095 | 3,135 | 111,400 | 3,135 |
| 2024-04-01 | 3,275 | 3,280 | 3,175 | 3,200 | 110,000 | 3,200 |
| 2024-03-29 | 3,275 | 3,335 | 3,250 | 3,255 | 116,600 | 3,255 |
| 2024-03-28 | 3,255 | 3,295 | 3,225 | 3,265 | 134,000 | 3,265 |
| 2024-03-27 | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 | 3,290 |
| 2024-03-26 | 3,245 | 3,290 | 3,205 | 3,280 | 103,900 | 3,280 |
| 2024-03-25 | 3,300 | 3,300 | 3,225 | 3,225 | 169,300 | 3,225 |
| 2024-03-22 | 3,305 | 3,330 | 3,255 | 3,295 | 161,700 | 3,295 |
| 2024-03-21 | 3,300 | 3,310 | 3,235 | 3,290 | 166,100 | 3,290 |
| 2024-03-19 | 3,220 | 3,245 | 3,195 | 3,245 | 121,100 | 3,245 |
| 2024-03-18 | 3,140 | 3,215 | 3,140 | 3,195 | 119,700 | 3,195 |
| 2024-03-15 | 3,095 | 3,180 | 3,095 | 3,155 | 125,100 | 3,155 |
| 2024-03-14 | 3,105 | 3,130 | 3,060 | 3,095 | 137,300 | 3,095 |
| 2024-03-13 | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 | 3,105 |
| 2024-03-12 | 3,135 | 3,230 | 3,110 | 3,225 | 187,000 | 3,225 |
| 2024-03-11 | 3,240 | 3,250 | 3,140 | 3,180 | 205,600 | 3,180 |
| 2024-03-08 | 3,145 | 3,265 | 3,100 | 3,260 | 149,700 | 3,260 |
| 2024-03-07 | 3,265 | 3,295 | 3,175 | 3,185 | 185,100 | 3,185 |
| 2024-03-06 | 3,200 | 3,240 | 3,160 | 3,235 | 136,800 | 3,235 |
| 2024-03-05 | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 | 3,225 |
| 2024-03-04 | 3,090 | 3,165 | 3,075 | 3,150 | 163,500 | 3,150 |
| 2024-03-01 | 3,145 | 3,155 | 3,060 | 3,085 | 266,800 | 3,085 |
| 2024-02-29 | 3,000 | 3,085 | 2,987 | 3,075 | 214,700 | 3,075 |
| 2024-02-28 | 3,020 | 3,035 | 2,966 | 2,972 | 161,800 | 2,972 |
| 2024-02-27 | 2,977 | 3,020 | 2,956 | 3,010 | 166,200 | 3,010 |
| 2024-02-26 | 2,970 | 2,977 | 2,928 | 2,938 | 211,000 | 2,938 |
| 2024-02-22 | 2,922 | 2,979 | 2,899 | 2,979 | 340,300 | 2,979 |
| 2024-02-21 | 2,831 | 2,903 | 2,790 | 2,877 | 248,500 | 2,877 |
| 2024-02-20 | 2,855 | 2,868 | 2,814 | 2,865 | 171,000 | 2,865 |
| 2024-02-19 | 2,732 | 2,826 | 2,712 | 2,826 | 167,600 | 2,826 |
| 2024-02-16 | 2,729 | 2,729 | 2,691 | 2,721 | 101,200 | 2,721 |
| 2024-02-15 | 2,756 | 2,756 | 2,694 | 2,707 | 101,000 | 2,707 |
| 2024-02-14 | 2,730 | 2,767 | 2,728 | 2,756 | 99,900 | 2,756 |
| 2024-02-13 | 2,776 | 2,779 | 2,712 | 2,753 | 117,100 | 2,753 |
| 2024-02-09 | 2,725 | 2,774 | 2,720 | 2,756 | 138,600 | 2,756 |
| 2024-02-08 | 2,715 | 2,758 | 2,706 | 2,737 | 125,100 | 2,737 |
| 2024-02-07 | 2,706 | 2,717 | 2,665 | 2,705 | 109,900 | 2,705 |
| 2024-02-06 | 2,768 | 2,768 | 2,706 | 2,706 | 113,400 | 2,706 |
| 2024-02-05 | 2,706 | 2,782 | 2,692 | 2,767 | 229,400 | 2,767 |
| 2024-02-02 | 2,640 | 2,710 | 2,634 | 2,705 | 275,500 | 2,705 |
| 2024-02-01 | 2,704 | 2,704 | 2,591 | 2,641 | 614,600 | 2,641 |
| 2024-01-31 | 2,740 | 2,804 | 2,733 | 2,804 | 268,600 | 2,804 |
| 2024-01-30 | 2,775 | 2,788 | 2,735 | 2,735 | 162,200 | 2,735 |
| 2024-01-29 | 2,716 | 2,769 | 2,705 | 2,756 | 166,300 | 2,756 |
| 2024-01-26 | 2,730 | 2,733 | 2,677 | 2,685 | 170,700 | 2,685 |
| 2024-01-25 | 2,747 | 2,765 | 2,714 | 2,749 | 123,100 | 2,749 |
| 2024-01-24 | 2,746 | 2,752 | 2,706 | 2,731 | 96,800 | 2,731 |
| 2024-01-23 | 2,747 | 2,775 | 2,729 | 2,729 | 152,600 | 2,729 |
| 2024-01-22 | 2,649 | 2,732 | 2,644 | 2,732 | 136,800 | 2,732 |
| 2024-01-19 | 2,663 | 2,665 | 2,622 | 2,632 | 122,300 | 2,632 |
| 2024-01-18 | 2,647 | 2,663 | 2,629 | 2,658 | 114,600 | 2,658 |
| 2024-01-17 | 2,710 | 2,710 | 2,650 | 2,650 | 164,400 | 2,650 |
| 2024-01-16 | 2,737 | 2,737 | 2,683 | 2,704 | 128,300 | 2,704 |
| 2024-01-15 | 2,716 | 2,733 | 2,687 | 2,724 | 129,000 | 2,724 |
| 2024-01-12 | 2,685 | 2,688 | 2,647 | 2,679 | 140,700 | 2,679 |
| 2024-01-11 | 2,711 | 2,714 | 2,659 | 2,693 | 173,300 | 2,693 |
| 2024-01-10 | 2,698 | 2,708 | 2,674 | 2,697 | 138,600 | 2,697 |
| 2024-01-09 | 2,655 | 2,679 | 2,633 | 2,679 | 180,900 | 2,679 |
| 2024-01-05 | 2,622 | 2,622 | 2,561 | 2,590 | 110,800 | 2,590 |
| 2024-01-04 | 2,500 | 2,602 | 2,473 | 2,602 | 158,300 | 2,602 |
分割・併合履歴 ： [2004-07-27]1株→2株