6750 エレコム(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,447 | 1,460 | 1,443 | 1,449 | 159,100 | 1,449 |
| 2024-12-02 | 1,438 | 1,451 | 1,436 | 1,446 | 144,900 | 1,446 |
| 2024-11-29 | 1,434 | 1,445 | 1,425 | 1,435 | 165,600 | 1,435 |
| 2024-11-28 | 1,426 | 1,435 | 1,422 | 1,434 | 110,600 | 1,434 |
| 2024-11-27 | 1,416 | 1,427 | 1,410 | 1,422 | 130,800 | 1,422 |
| 2024-11-26 | 1,428 | 1,437 | 1,411 | 1,430 | 138,900 | 1,430 |
| 2024-11-25 | 1,445 | 1,448 | 1,422 | 1,424 | 154,600 | 1,424 |
| 2024-11-22 | 1,440 | 1,445 | 1,424 | 1,430 | 87,500 | 1,430 |
| 2024-11-21 | 1,442 | 1,451 | 1,440 | 1,440 | 55,500 | 1,440 |
| 2024-11-20 | 1,451 | 1,452 | 1,433 | 1,442 | 69,100 | 1,442 |
| 2024-11-19 | 1,472 | 1,478 | 1,456 | 1,459 | 75,900 | 1,459 |
| 2024-11-18 | 1,440 | 1,485 | 1,436 | 1,475 | 144,000 | 1,475 |
| 2024-11-15 | 1,447 | 1,463 | 1,446 | 1,449 | 75,600 | 1,449 |
| 2024-11-14 | 1,420 | 1,447 | 1,414 | 1,443 | 86,700 | 1,443 |
| 2024-11-13 | 1,431 | 1,443 | 1,408 | 1,424 | 120,400 | 1,424 |
| 2024-11-12 | 1,457 | 1,467 | 1,442 | 1,445 | 61,000 | 1,445 |
| 2024-11-11 | 1,441 | 1,460 | 1,440 | 1,457 | 61,600 | 1,457 |
| 2024-11-08 | 1,497 | 1,497 | 1,445 | 1,461 | 113,700 | 1,461 |
| 2024-11-07 | 1,447 | 1,504 | 1,404 | 1,474 | 241,800 | 1,474 |
| 2024-11-06 | 1,454 | 1,464 | 1,437 | 1,439 | 98,500 | 1,439 |
| 2024-11-05 | 1,419 | 1,455 | 1,416 | 1,453 | 75,200 | 1,453 |
| 2024-11-01 | 1,422 | 1,449 | 1,422 | 1,432 | 114,900 | 1,432 |
| 2024-10-31 | 1,447 | 1,450 | 1,430 | 1,447 | 97,400 | 1,447 |
| 2024-10-30 | 1,438 | 1,446 | 1,427 | 1,438 | 154,000 | 1,438 |
| 2024-10-29 | 1,431 | 1,433 | 1,420 | 1,433 | 93,800 | 1,433 |
| 2024-10-28 | 1,419 | 1,432 | 1,414 | 1,432 | 112,700 | 1,432 |
| 2024-10-25 | 1,428 | 1,430 | 1,405 | 1,419 | 150,600 | 1,419 |
| 2024-10-24 | 1,446 | 1,449 | 1,435 | 1,440 | 111,700 | 1,440 |
| 2024-10-23 | 1,454 | 1,463 | 1,450 | 1,452 | 63,000 | 1,452 |
| 2024-10-22 | 1,468 | 1,471 | 1,457 | 1,463 | 59,300 | 1,463 |
| 2024-10-21 | 1,475 | 1,478 | 1,469 | 1,473 | 40,500 | 1,473 |
| 2024-10-18 | 1,483 | 1,485 | 1,465 | 1,477 | 56,000 | 1,477 |
| 2024-10-17 | 1,477 | 1,486 | 1,471 | 1,478 | 74,100 | 1,478 |
| 2024-10-16 | 1,474 | 1,491 | 1,466 | 1,477 | 64,700 | 1,477 |
| 2024-10-15 | 1,473 | 1,493 | 1,466 | 1,483 | 118,200 | 1,483 |
| 2024-10-11 | 1,461 | 1,473 | 1,459 | 1,463 | 72,500 | 1,463 |
| 2024-10-10 | 1,465 | 1,466 | 1,453 | 1,466 | 52,100 | 1,466 |
| 2024-10-09 | 1,459 | 1,465 | 1,452 | 1,463 | 49,200 | 1,463 |
| 2024-10-08 | 1,450 | 1,464 | 1,450 | 1,459 | 64,900 | 1,459 |
| 2024-10-07 | 1,478 | 1,478 | 1,463 | 1,469 | 83,500 | 1,469 |
| 2024-10-04 | 1,474 | 1,477 | 1,461 | 1,462 | 103,400 | 1,462 |
| 2024-10-03 | 1,456 | 1,474 | 1,455 | 1,472 | 77,900 | 1,472 |
| 2024-10-02 | 1,445 | 1,456 | 1,436 | 1,447 | 71,700 | 1,447 |
| 2024-10-01 | 1,451 | 1,461 | 1,444 | 1,457 | 68,100 | 1,457 |
| 2024-09-30 | 1,450 | 1,462 | 1,445 | 1,451 | 127,000 | 1,451 |
| 2024-09-27 | 1,487 | 1,493 | 1,472 | 1,478 | 88,900 | 1,478 |
| 2024-09-26 | 1,487 | 1,505 | 1,478 | 1,499 | 150,000 | 1,499 |
| 2024-09-25 | 1,456 | 1,480 | 1,455 | 1,473 | 99,900 | 1,473 |
| 2024-09-24 | 1,439 | 1,472 | 1,432 | 1,463 | 130,100 | 1,463 |
| 2024-09-20 | 1,436 | 1,442 | 1,426 | 1,429 | 327,500 | 1,429 |
| 2024-09-19 | 1,435 | 1,440 | 1,424 | 1,427 | 106,900 | 1,427 |
| 2024-09-18 | 1,423 | 1,428 | 1,410 | 1,427 | 105,200 | 1,427 |
| 2024-09-17 | 1,421 | 1,433 | 1,403 | 1,418 | 141,000 | 1,418 |
| 2024-09-13 | 1,416 | 1,430 | 1,415 | 1,423 | 205,300 | 1,423 |
| 2024-09-12 | 1,437 | 1,437 | 1,405 | 1,422 | 171,800 | 1,422 |
| 2024-09-11 | 1,429 | 1,434 | 1,413 | 1,423 | 123,200 | 1,423 |
| 2024-09-10 | 1,439 | 1,446 | 1,431 | 1,436 | 82,000 | 1,436 |
| 2024-09-09 | 1,406 | 1,436 | 1,405 | 1,434 | 69,200 | 1,434 |
| 2024-09-06 | 1,431 | 1,446 | 1,426 | 1,436 | 123,600 | 1,436 |
| 2024-09-05 | 1,425 | 1,443 | 1,415 | 1,422 | 180,100 | 1,422 |
| 2024-09-04 | 1,438 | 1,447 | 1,425 | 1,435 | 148,700 | 1,435 |
| 2024-09-03 | 1,450 | 1,478 | 1,446 | 1,465 | 124,800 | 1,465 |
| 2024-09-02 | 1,445 | 1,456 | 1,431 | 1,456 | 124,400 | 1,456 |
| 2024-08-30 | 1,426 | 1,445 | 1,425 | 1,436 | 207,800 | 1,436 |
| 2024-08-29 | 1,441 | 1,450 | 1,424 | 1,435 | 488,900 | 1,435 |
| 2024-08-28 | 1,447 | 1,459 | 1,434 | 1,459 | 153,300 | 1,459 |
| 2024-08-27 | 1,418 | 1,445 | 1,418 | 1,445 | 226,700 | 1,445 |
| 2024-08-26 | 1,436 | 1,443 | 1,414 | 1,415 | 151,300 | 1,415 |
| 2024-08-23 | 1,453 | 1,468 | 1,452 | 1,457 | 132,900 | 1,457 |
| 2024-08-22 | 1,419 | 1,451 | 1,408 | 1,451 | 133,400 | 1,451 |
| 2024-08-21 | 1,425 | 1,432 | 1,414 | 1,426 | 90,300 | 1,426 |
| 2024-08-20 | 1,436 | 1,444 | 1,427 | 1,427 | 130,200 | 1,427 |
| 2024-08-19 | 1,440 | 1,448 | 1,423 | 1,427 | 168,100 | 1,427 |
| 2024-08-16 | 1,425 | 1,472 | 1,424 | 1,466 | 176,200 | 1,466 |
| 2024-08-15 | 1,400 | 1,412 | 1,387 | 1,401 | 124,700 | 1,401 |
| 2024-08-14 | 1,401 | 1,418 | 1,379 | 1,400 | 199,300 | 1,400 |
| 2024-08-13 | 1,355 | 1,397 | 1,342 | 1,397 | 217,500 | 1,397 |
| 2024-08-09 | 1,426 | 1,434 | 1,323 | 1,337 | 579,500 | 1,337 |
| 2024-08-08 | 1,488 | 1,547 | 1,488 | 1,508 | 226,500 | 1,508 |
| 2024-08-07 | 1,508 | 1,559 | 1,486 | 1,540 | 233,100 | 1,540 |
| 2024-08-06 | 1,519 | 1,565 | 1,515 | 1,548 | 300,200 | 1,548 |
| 2024-08-05 | 1,507 | 1,542 | 1,413 | 1,437 | 498,200 | 1,437 |
| 2024-08-02 | 1,595 | 1,614 | 1,546 | 1,547 | 151,100 | 1,547 |
| 2024-08-01 | 1,627 | 1,635 | 1,608 | 1,617 | 149,600 | 1,617 |
| 2024-07-31 | 1,609 | 1,650 | 1,600 | 1,649 | 121,200 | 1,649 |
| 2024-07-30 | 1,618 | 1,624 | 1,602 | 1,611 | 220,300 | 1,611 |
| 2024-07-29 | 1,633 | 1,635 | 1,621 | 1,632 | 200,800 | 1,632 |
| 2024-07-26 | 1,643 | 1,654 | 1,616 | 1,616 | 72,500 | 1,616 |
| 2024-07-25 | 1,628 | 1,660 | 1,627 | 1,640 | 225,100 | 1,640 |
| 2024-07-24 | 1,631 | 1,658 | 1,628 | 1,642 | 92,600 | 1,642 |
| 2024-07-23 | 1,657 | 1,669 | 1,642 | 1,642 | 146,700 | 1,642 |
| 2024-07-22 | 1,680 | 1,689 | 1,646 | 1,650 | 118,700 | 1,650 |
| 2024-07-19 | 1,695 | 1,714 | 1,680 | 1,691 | 197,700 | 1,691 |
| 2024-07-18 | 1,668 | 1,697 | 1,656 | 1,689 | 119,200 | 1,689 |
| 2024-07-17 | 1,685 | 1,693 | 1,662 | 1,678 | 158,400 | 1,678 |
| 2024-07-16 | 1,689 | 1,699 | 1,667 | 1,671 | 103,900 | 1,671 |
| 2024-07-12 | 1,660 | 1,686 | 1,658 | 1,685 | 129,000 | 1,685 |
| 2024-07-11 | 1,677 | 1,684 | 1,664 | 1,674 | 109,000 | 1,674 |
| 2024-07-10 | 1,663 | 1,667 | 1,645 | 1,667 | 109,000 | 1,667 |
| 2024-07-09 | 1,639 | 1,665 | 1,639 | 1,663 | 99,500 | 1,663 |
| 2024-07-08 | 1,651 | 1,659 | 1,630 | 1,639 | 88,000 | 1,639 |
| 2024-07-05 | 1,673 | 1,683 | 1,654 | 1,664 | 133,800 | 1,664 |
| 2024-07-04 | 1,639 | 1,678 | 1,636 | 1,672 | 151,000 | 1,672 |
| 2024-07-03 | 1,615 | 1,642 | 1,612 | 1,635 | 104,500 | 1,635 |
| 2024-07-02 | 1,627 | 1,639 | 1,624 | 1,624 | 92,900 | 1,624 |
| 2024-07-01 | 1,644 | 1,652 | 1,623 | 1,627 | 92,400 | 1,627 |
| 2024-06-28 | 1,644 | 1,645 | 1,627 | 1,632 | 105,700 | 1,632 |
| 2024-06-27 | 1,651 | 1,659 | 1,643 | 1,650 | 89,100 | 1,650 |
| 2024-06-26 | 1,651 | 1,668 | 1,649 | 1,662 | 106,900 | 1,662 |
| 2024-06-25 | 1,636 | 1,656 | 1,636 | 1,653 | 139,100 | 1,653 |
| 2024-06-24 | 1,626 | 1,638 | 1,613 | 1,630 | 185,100 | 1,630 |
| 2024-06-21 | 1,608 | 1,617 | 1,603 | 1,603 | 140,200 | 1,603 |
| 2024-06-20 | 1,606 | 1,621 | 1,600 | 1,608 | 143,300 | 1,608 |
| 2024-06-19 | 1,610 | 1,613 | 1,595 | 1,607 | 92,400 | 1,607 |
| 2024-06-18 | 1,579 | 1,610 | 1,579 | 1,606 | 140,600 | 1,606 |
| 2024-06-17 | 1,586 | 1,586 | 1,554 | 1,562 | 88,900 | 1,562 |
| 2024-06-14 | 1,575 | 1,610 | 1,570 | 1,602 | 150,100 | 1,602 |
| 2024-06-13 | 1,599 | 1,599 | 1,577 | 1,581 | 75,300 | 1,581 |
| 2024-06-12 | 1,603 | 1,614 | 1,582 | 1,591 | 127,000 | 1,591 |
| 2024-06-11 | 1,587 | 1,595 | 1,575 | 1,586 | 94,300 | 1,586 |
| 2024-06-10 | 1,582 | 1,590 | 1,565 | 1,573 | 118,000 | 1,573 |
| 2024-06-07 | 1,577 | 1,587 | 1,575 | 1,582 | 91,500 | 1,582 |
| 2024-06-06 | 1,590 | 1,590 | 1,561 | 1,576 | 88,400 | 1,576 |
| 2024-06-05 | 1,584 | 1,591 | 1,553 | 1,574 | 140,900 | 1,574 |
| 2024-06-04 | 1,588 | 1,609 | 1,580 | 1,586 | 113,500 | 1,586 |
| 2024-06-03 | 1,572 | 1,609 | 1,561 | 1,590 | 183,000 | 1,590 |
| 2024-05-31 | 1,525 | 1,554 | 1,516 | 1,551 | 424,300 | 1,551 |
| 2024-05-30 | 1,520 | 1,525 | 1,503 | 1,522 | 147,900 | 1,522 |
| 2024-05-29 | 1,532 | 1,547 | 1,525 | 1,535 | 125,100 | 1,535 |
| 2024-05-28 | 1,532 | 1,550 | 1,526 | 1,544 | 213,500 | 1,544 |
| 2024-05-27 | 1,540 | 1,545 | 1,517 | 1,535 | 139,900 | 1,535 |
| 2024-05-24 | 1,520 | 1,539 | 1,511 | 1,527 | 235,800 | 1,527 |
| 2024-05-23 | 1,495 | 1,514 | 1,487 | 1,504 | 110,600 | 1,504 |
| 2024-05-22 | 1,486 | 1,508 | 1,483 | 1,501 | 139,900 | 1,501 |
| 2024-05-21 | 1,534 | 1,540 | 1,491 | 1,491 | 100,000 | 1,491 |
| 2024-05-20 | 1,560 | 1,567 | 1,536 | 1,542 | 164,100 | 1,542 |
| 2024-05-17 | 1,539 | 1,566 | 1,529 | 1,560 | 184,100 | 1,560 |
| 2024-05-16 | 1,544 | 1,562 | 1,510 | 1,526 | 225,300 | 1,526 |
| 2024-05-15 | 1,540 | 1,549 | 1,505 | 1,508 | 105,800 | 1,508 |
| 2024-05-14 | 1,515 | 1,536 | 1,513 | 1,536 | 130,100 | 1,536 |
| 2024-05-13 | 1,537 | 1,543 | 1,523 | 1,526 | 91,600 | 1,526 |
| 2024-05-10 | 1,549 | 1,559 | 1,536 | 1,537 | 110,700 | 1,537 |
| 2024-05-09 | 1,550 | 1,568 | 1,538 | 1,541 | 174,800 | 1,541 |
| 2024-05-08 | 1,540 | 1,549 | 1,528 | 1,546 | 155,200 | 1,546 |
| 2024-05-07 | 1,532 | 1,540 | 1,513 | 1,535 | 127,700 | 1,535 |
| 2024-05-02 | 1,529 | 1,533 | 1,503 | 1,527 | 185,200 | 1,527 |
| 2024-05-01 | 1,495 | 1,519 | 1,486 | 1,516 | 140,700 | 1,516 |
| 2024-04-30 | 1,466 | 1,500 | 1,466 | 1,496 | 169,300 | 1,496 |
| 2024-04-26 | 1,459 | 1,475 | 1,438 | 1,465 | 186,300 | 1,465 |
| 2024-04-25 | 1,490 | 1,499 | 1,484 | 1,488 | 86,300 | 1,488 |
| 2024-04-24 | 1,523 | 1,527 | 1,492 | 1,511 | 143,300 | 1,511 |
| 2024-04-23 | 1,502 | 1,519 | 1,494 | 1,510 | 143,900 | 1,510 |
| 2024-04-22 | 1,486 | 1,510 | 1,481 | 1,502 | 137,500 | 1,502 |
| 2024-04-19 | 1,491 | 1,491 | 1,460 | 1,478 | 138,600 | 1,478 |
| 2024-04-18 | 1,495 | 1,506 | 1,490 | 1,501 | 103,500 | 1,501 |
| 2024-04-17 | 1,518 | 1,520 | 1,493 | 1,500 | 113,100 | 1,500 |
| 2024-04-16 | 1,508 | 1,525 | 1,497 | 1,522 | 136,600 | 1,522 |
| 2024-04-15 | 1,563 | 1,563 | 1,514 | 1,521 | 145,700 | 1,521 |
| 2024-04-12 | 1,575 | 1,596 | 1,575 | 1,583 | 132,900 | 1,583 |
| 2024-04-11 | 1,539 | 1,574 | 1,539 | 1,565 | 113,300 | 1,565 |
| 2024-04-10 | 1,547 | 1,565 | 1,547 | 1,561 | 83,800 | 1,561 |
| 2024-04-09 | 1,543 | 1,548 | 1,530 | 1,541 | 98,700 | 1,541 |
| 2024-04-08 | 1,535 | 1,545 | 1,518 | 1,543 | 138,600 | 1,543 |
| 2024-04-05 | 1,489 | 1,530 | 1,489 | 1,528 | 144,100 | 1,528 |
| 2024-04-04 | 1,520 | 1,520 | 1,500 | 1,504 | 82,500 | 1,504 |
| 2024-04-03 | 1,490 | 1,524 | 1,489 | 1,515 | 110,400 | 1,515 |
| 2024-04-02 | 1,528 | 1,535 | 1,508 | 1,509 | 90,100 | 1,509 |
| 2024-04-01 | 1,551 | 1,558 | 1,529 | 1,535 | 86,200 | 1,535 |
| 2024-03-29 | 1,540 | 1,550 | 1,531 | 1,544 | 127,300 | 1,544 |
| 2024-03-28 | 1,575 | 1,590 | 1,544 | 1,550 | 119,500 | 1,550 |
| 2024-03-27 | 1,608 | 1,635 | 1,600 | 1,601 | 300,900 | 1,601 |
| 2024-03-26 | 1,555 | 1,580 | 1,554 | 1,569 | 104,400 | 1,569 |
| 2024-03-25 | 1,566 | 1,574 | 1,553 | 1,560 | 182,400 | 1,560 |
| 2024-03-22 | 1,590 | 1,591 | 1,569 | 1,571 | 195,700 | 1,571 |
| 2024-03-21 | 1,559 | 1,574 | 1,550 | 1,550 | 132,100 | 1,550 |
| 2024-03-19 | 1,552 | 1,555 | 1,537 | 1,540 | 127,800 | 1,540 |
| 2024-03-18 | 1,546 | 1,559 | 1,546 | 1,552 | 61,800 | 1,552 |
| 2024-03-15 | 1,553 | 1,567 | 1,546 | 1,547 | 163,900 | 1,547 |
| 2024-03-14 | 1,530 | 1,553 | 1,528 | 1,543 | 101,700 | 1,543 |
| 2024-03-13 | 1,558 | 1,560 | 1,529 | 1,534 | 96,800 | 1,534 |
| 2024-03-12 | 1,535 | 1,559 | 1,526 | 1,558 | 101,400 | 1,558 |
| 2024-03-11 | 1,556 | 1,559 | 1,539 | 1,546 | 118,000 | 1,546 |
| 2024-03-08 | 1,551 | 1,585 | 1,547 | 1,570 | 141,800 | 1,570 |
| 2024-03-07 | 1,567 | 1,571 | 1,546 | 1,554 | 171,700 | 1,554 |
| 2024-03-06 | 1,540 | 1,572 | 1,537 | 1,567 | 200,600 | 1,567 |
| 2024-03-05 | 1,559 | 1,564 | 1,536 | 1,542 | 189,000 | 1,542 |
| 2024-03-04 | 1,585 | 1,599 | 1,570 | 1,571 | 251,300 | 1,571 |
| 2024-03-01 | 1,599 | 1,601 | 1,582 | 1,585 | 102,400 | 1,585 |
| 2024-02-29 | 1,605 | 1,621 | 1,600 | 1,601 | 200,200 | 1,601 |
| 2024-02-28 | 1,618 | 1,631 | 1,607 | 1,611 | 98,500 | 1,611 |
| 2024-02-27 | 1,628 | 1,634 | 1,613 | 1,624 | 108,000 | 1,624 |
| 2024-02-26 | 1,629 | 1,659 | 1,628 | 1,628 | 136,400 | 1,628 |
| 2024-02-22 | 1,625 | 1,632 | 1,613 | 1,621 | 110,300 | 1,621 |
| 2024-02-21 | 1,617 | 1,632 | 1,615 | 1,617 | 168,200 | 1,617 |
| 2024-02-20 | 1,622 | 1,627 | 1,611 | 1,623 | 156,600 | 1,623 |
| 2024-02-19 | 1,600 | 1,617 | 1,590 | 1,613 | 180,600 | 1,613 |
| 2024-02-16 | 1,591 | 1,620 | 1,585 | 1,601 | 331,000 | 1,601 |
| 2024-02-15 | 1,576 | 1,604 | 1,561 | 1,562 | 468,500 | 1,562 |
| 2024-02-14 | 1,661 | 1,668 | 1,637 | 1,656 | 197,300 | 1,656 |
| 2024-02-13 | 1,680 | 1,691 | 1,673 | 1,676 | 228,000 | 1,676 |
| 2024-02-09 | 1,666 | 1,668 | 1,651 | 1,659 | 162,900 | 1,659 |
| 2024-02-08 | 1,681 | 1,694 | 1,667 | 1,681 | 133,500 | 1,681 |
| 2024-02-07 | 1,690 | 1,702 | 1,684 | 1,687 | 147,200 | 1,687 |
| 2024-02-06 | 1,708 | 1,713 | 1,690 | 1,690 | 137,500 | 1,690 |
| 2024-02-05 | 1,705 | 1,722 | 1,705 | 1,713 | 93,100 | 1,713 |
| 2024-02-02 | 1,706 | 1,715 | 1,699 | 1,701 | 91,600 | 1,701 |
| 2024-02-01 | 1,712 | 1,725 | 1,707 | 1,712 | 96,500 | 1,712 |
| 2024-01-31 | 1,717 | 1,727 | 1,699 | 1,718 | 129,100 | 1,718 |
| 2024-01-30 | 1,727 | 1,741 | 1,727 | 1,735 | 88,300 | 1,735 |
| 2024-01-29 | 1,729 | 1,736 | 1,713 | 1,718 | 120,800 | 1,718 |
| 2024-01-26 | 1,743 | 1,745 | 1,726 | 1,729 | 99,200 | 1,729 |
| 2024-01-25 | 1,749 | 1,769 | 1,749 | 1,768 | 100,000 | 1,768 |
| 2024-01-24 | 1,739 | 1,761 | 1,726 | 1,749 | 132,300 | 1,749 |
| 2024-01-23 | 1,737 | 1,751 | 1,731 | 1,739 | 114,400 | 1,739 |
| 2024-01-22 | 1,732 | 1,745 | 1,716 | 1,718 | 117,700 | 1,718 |
| 2024-01-19 | 1,696 | 1,720 | 1,695 | 1,709 | 119,100 | 1,709 |
| 2024-01-18 | 1,706 | 1,716 | 1,690 | 1,692 | 151,500 | 1,692 |
| 2024-01-17 | 1,723 | 1,739 | 1,714 | 1,719 | 97,800 | 1,719 |
| 2024-01-16 | 1,771 | 1,771 | 1,727 | 1,727 | 103,900 | 1,727 |
| 2024-01-15 | 1,744 | 1,772 | 1,741 | 1,772 | 157,400 | 1,772 |
| 2024-01-12 | 1,715 | 1,744 | 1,710 | 1,743 | 187,500 | 1,743 |
| 2024-01-11 | 1,720 | 1,720 | 1,701 | 1,713 | 107,800 | 1,713 |
| 2024-01-10 | 1,695 | 1,711 | 1,690 | 1,696 | 123,600 | 1,696 |
| 2024-01-09 | 1,701 | 1,729 | 1,696 | 1,700 | 124,100 | 1,700 |
| 2024-01-05 | 1,713 | 1,734 | 1,695 | 1,699 | 203,700 | 1,699 |
| 2024-01-04 | 1,700 | 1,723 | 1,688 | 1,709 | 170,600 | 1,709 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→2株 [2008-03-26]1株→1.5株
