7033 (株)マネジメントソリューションズ 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 | 1,651 | 1,705 | 1,644 | 1,689 | 97,200 | 1,689 |
| 2024-12-27 | 1,631 | 1,679 | 1,624 | 1,661 | 164,100 | 1,661 |
| 2024-12-26 | 1,635 | 1,659 | 1,622 | 1,648 | 141,800 | 1,648 |
| 2024-12-25 | 1,709 | 1,721 | 1,620 | 1,658 | 161,500 | 1,658 |
| 2024-12-24 | 1,732 | 1,734 | 1,697 | 1,720 | 73,900 | 1,720 |
| 2024-12-23 | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 | 1,715 |
| 2024-12-20 | 1,714 | 1,745 | 1,675 | 1,731 | 142,700 | 1,731 |
| 2024-12-19 | 1,646 | 1,721 | 1,641 | 1,721 | 126,300 | 1,721 |
| 2024-12-18 | 1,711 | 1,777 | 1,672 | 1,674 | 126,500 | 1,674 |
| 2024-12-17 | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 | 1,700 |
| 2024-12-16 | 1,700 | 1,719 | 1,622 | 1,678 | 305,400 | 1,678 |
| 2024-12-13 | 1,760 | 1,795 | 1,760 | 1,773 | 112,500 | 1,773 |
| 2024-12-12 | 1,797 | 1,801 | 1,766 | 1,783 | 107,200 | 1,783 |
| 2024-12-11 | 1,716 | 1,787 | 1,716 | 1,787 | 116,200 | 1,787 |
| 2024-12-10 | 1,759 | 1,759 | 1,704 | 1,717 | 203,600 | 1,717 |
| 2024-12-09 | 1,732 | 1,779 | 1,732 | 1,766 | 191,500 | 1,766 |
| 2024-12-06 | 1,790 | 1,795 | 1,719 | 1,732 | 113,000 | 1,732 |
| 2024-12-05 | 1,769 | 1,796 | 1,752 | 1,781 | 119,300 | 1,781 |
| 2024-12-04 | 1,765 | 1,766 | 1,732 | 1,734 | 108,200 | 1,734 |
| 2024-12-03 | 1,725 | 1,794 | 1,719 | 1,778 | 84,200 | 1,778 |
| 2024-12-02 | 1,782 | 1,784 | 1,739 | 1,749 | 134,500 | 1,749 |
| 2024-11-29 | 1,794 | 1,809 | 1,761 | 1,809 | 123,200 | 1,809 |
| 2024-11-28 | 1,760 | 1,800 | 1,760 | 1,777 | 88,100 | 1,777 |
| 2024-11-27 | 1,811 | 1,813 | 1,760 | 1,786 | 138,800 | 1,786 |
| 2024-11-26 | 1,870 | 1,870 | 1,790 | 1,811 | 150,700 | 1,811 |
| 2024-11-25 | 1,859 | 1,876 | 1,835 | 1,866 | 119,900 | 1,866 |
| 2024-11-22 | 1,886 | 1,899 | 1,827 | 1,833 | 117,500 | 1,833 |
| 2024-11-21 | 1,898 | 1,928 | 1,886 | 1,886 | 127,400 | 1,886 |
| 2024-11-20 | 1,901 | 1,910 | 1,877 | 1,890 | 98,900 | 1,890 |
| 2024-11-19 | 1,860 | 1,897 | 1,835 | 1,897 | 114,600 | 1,897 |
| 2024-11-18 | 1,817 | 1,865 | 1,815 | 1,846 | 117,800 | 1,846 |
| 2024-11-15 | 1,843 | 1,865 | 1,827 | 1,835 | 97,900 | 1,835 |
| 2024-11-14 | 1,878 | 1,880 | 1,835 | 1,854 | 91,100 | 1,854 |
| 2024-11-13 | 1,857 | 1,885 | 1,828 | 1,860 | 145,600 | 1,860 |
| 2024-11-12 | 1,880 | 1,888 | 1,844 | 1,882 | 96,800 | 1,882 |
| 2024-11-11 | 1,843 | 1,877 | 1,803 | 1,873 | 68,700 | 1,873 |
| 2024-11-08 | 1,849 | 1,863 | 1,817 | 1,829 | 153,100 | 1,829 |
| 2024-11-07 | 1,875 | 1,910 | 1,845 | 1,849 | 99,900 | 1,849 |
| 2024-11-06 | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 | 1,872 |
| 2024-11-05 | 1,839 | 1,858 | 1,796 | 1,827 | 89,400 | 1,827 |
| 2024-11-01 | 1,879 | 1,919 | 1,812 | 1,820 | 288,400 | 1,820 |
| 2024-10-31 | 1,867 | 1,915 | 1,838 | 1,915 | 101,400 | 1,915 |
| 2024-10-30 | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 | 1,858 |
| 2024-10-29 | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 | 1,900 |
| 2024-10-28 | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 | 1,853 |
| 2024-10-25 | 1,877 | 1,900 | 1,814 | 1,840 | 159,800 | 1,840 |
| 2024-10-24 | 1,860 | 1,889 | 1,825 | 1,873 | 135,900 | 1,873 |
| 2024-10-23 | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 | 1,881 |
| 2024-10-22 | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 | 1,905 |
| 2024-10-21 | 1,959 | 2,045 | 1,945 | 1,995 | 255,000 | 1,995 |
| 2024-10-18 | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 | 1,950 |
| 2024-10-17 | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 | 1,950 |
| 2024-10-16 | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 | 1,921 |
| 2024-10-15 | 1,888 | 1,909 | 1,855 | 1,885 | 141,100 | 1,885 |
| 2024-10-11 | 1,847 | 1,867 | 1,821 | 1,829 | 114,800 | 1,829 |
| 2024-10-10 | 1,902 | 1,920 | 1,844 | 1,844 | 188,900 | 1,844 |
| 2024-10-09 | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 | 1,882 |
| 2024-10-08 | 1,821 | 1,866 | 1,804 | 1,810 | 154,400 | 1,810 |
| 2024-10-07 | 1,855 | 1,903 | 1,819 | 1,824 | 303,600 | 1,824 |
| 2024-10-04 | 1,831 | 1,879 | 1,827 | 1,863 | 271,300 | 1,863 |
| 2024-10-03 | 1,778 | 1,857 | 1,767 | 1,830 | 492,000 | 1,830 |
| 2024-10-02 | 1,706 | 1,777 | 1,703 | 1,745 | 247,300 | 1,745 |
| 2024-10-01 | 1,674 | 1,764 | 1,640 | 1,724 | 227,100 | 1,724 |
| 2024-09-30 | 1,678 | 1,718 | 1,644 | 1,649 | 272,700 | 1,649 |
| 2024-09-27 | 1,709 | 1,720 | 1,682 | 1,707 | 177,800 | 1,707 |
| 2024-09-26 | 1,681 | 1,701 | 1,651 | 1,669 | 176,800 | 1,669 |
| 2024-09-25 | 1,645 | 1,719 | 1,645 | 1,691 | 388,300 | 1,691 |
| 2024-09-24 | 1,620 | 1,660 | 1,587 | 1,645 | 271,900 | 1,645 |
| 2024-09-20 | 1,702 | 1,712 | 1,598 | 1,621 | 709,800 | 1,621 |
| 2024-09-19 | 1,726 | 1,750 | 1,670 | 1,720 | 742,300 | 1,720 |
| 2024-09-18 | 1,570 | 1,734 | 1,561 | 1,718 | 2,340,800 | 1,718 |
| 2024-09-17 | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 | 1,530 |
| 2024-09-13 | 1,243 | 1,247 | 1,217 | 1,230 | 172,900 | 1,230 |
| 2024-09-12 | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 | 1,239 |
| 2024-09-11 | 1,181 | 1,218 | 1,180 | 1,187 | 185,100 | 1,187 |
| 2024-09-10 | 1,216 | 1,216 | 1,184 | 1,189 | 195,400 | 1,189 |
| 2024-09-09 | 1,164 | 1,216 | 1,150 | 1,209 | 151,100 | 1,209 |
| 2024-09-06 | 1,260 | 1,283 | 1,241 | 1,247 | 97,400 | 1,247 |
| 2024-09-05 | 1,250 | 1,276 | 1,230 | 1,254 | 175,600 | 1,254 |
| 2024-09-04 | 1,298 | 1,306 | 1,263 | 1,264 | 117,300 | 1,264 |
| 2024-09-03 | 1,344 | 1,353 | 1,328 | 1,328 | 95,300 | 1,328 |
| 2024-09-02 | 1,359 | 1,370 | 1,308 | 1,328 | 141,500 | 1,328 |
| 2024-08-30 | 1,321 | 1,360 | 1,321 | 1,360 | 133,300 | 1,360 |
| 2024-08-29 | 1,338 | 1,356 | 1,306 | 1,309 | 105,300 | 1,309 |
| 2024-08-28 | 1,343 | 1,358 | 1,319 | 1,351 | 113,100 | 1,351 |
| 2024-08-27 | 1,370 | 1,378 | 1,351 | 1,353 | 71,800 | 1,353 |
| 2024-08-26 | 1,370 | 1,378 | 1,341 | 1,362 | 108,700 | 1,362 |
| 2024-08-23 | 1,340 | 1,355 | 1,322 | 1,347 | 130,400 | 1,347 |
| 2024-08-22 | 1,327 | 1,349 | 1,325 | 1,332 | 73,500 | 1,332 |
| 2024-08-21 | 1,320 | 1,350 | 1,313 | 1,318 | 119,300 | 1,318 |
| 2024-08-20 | 1,279 | 1,350 | 1,279 | 1,345 | 180,800 | 1,345 |
| 2024-08-19 | 1,287 | 1,315 | 1,256 | 1,265 | 169,300 | 1,265 |
| 2024-08-16 | 1,297 | 1,305 | 1,275 | 1,295 | 156,400 | 1,295 |
| 2024-08-15 | 1,228 | 1,279 | 1,221 | 1,267 | 183,300 | 1,267 |
| 2024-08-14 | 1,201 | 1,240 | 1,199 | 1,226 | 162,400 | 1,226 |
| 2024-08-13 | 1,195 | 1,222 | 1,162 | 1,195 | 123,200 | 1,195 |
| 2024-08-09 | 1,151 | 1,178 | 1,144 | 1,165 | 123,900 | 1,165 |
| 2024-08-08 | 1,160 | 1,191 | 1,130 | 1,147 | 174,200 | 1,147 |
| 2024-08-07 | 1,111 | 1,220 | 1,111 | 1,165 | 311,000 | 1,165 |
| 2024-08-06 | 1,100 | 1,141 | 1,060 | 1,141 | 209,600 | 1,141 |
| 2024-08-05 | 1,106 | 1,148 | 990 | 991 | 507,300 | 991 |
| 2024-08-02 | 1,222 | 1,239 | 1,190 | 1,190 | 303,300 | 1,190 |
| 2024-08-01 | 1,336 | 1,336 | 1,282 | 1,282 | 210,900 | 1,282 |
| 2024-07-31 | 1,345 | 1,366 | 1,316 | 1,350 | 171,300 | 1,350 |
| 2024-07-30 | 1,359 | 1,359 | 1,306 | 1,334 | 331,900 | 1,334 |
| 2024-07-29 | 1,360 | 1,378 | 1,334 | 1,377 | 130,800 | 1,377 |
| 2024-07-26 | 1,332 | 1,357 | 1,317 | 1,333 | 178,500 | 1,333 |
| 2024-07-25 | 1,302 | 1,344 | 1,292 | 1,311 | 280,800 | 1,311 |
| 2024-07-24 | 1,365 | 1,365 | 1,314 | 1,314 | 303,800 | 1,314 |
| 2024-07-23 | 1,410 | 1,416 | 1,375 | 1,386 | 162,100 | 1,386 |
| 2024-07-22 | 1,430 | 1,436 | 1,385 | 1,410 | 143,700 | 1,410 |
| 2024-07-19 | 1,438 | 1,445 | 1,410 | 1,420 | 120,500 | 1,420 |
| 2024-07-18 | 1,428 | 1,465 | 1,423 | 1,428 | 180,500 | 1,428 |
| 2024-07-17 | 1,429 | 1,450 | 1,413 | 1,437 | 187,300 | 1,437 |
| 2024-07-16 | 1,420 | 1,426 | 1,397 | 1,399 | 196,000 | 1,399 |
| 2024-07-12 | 1,364 | 1,457 | 1,359 | 1,439 | 405,100 | 1,439 |
| 2024-07-11 | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 | 1,358 |
| 2024-07-10 | 1,375 | 1,383 | 1,325 | 1,334 | 285,500 | 1,334 |
| 2024-07-09 | 1,380 | 1,398 | 1,364 | 1,382 | 173,800 | 1,382 |
| 2024-07-08 | 1,374 | 1,400 | 1,360 | 1,391 | 241,200 | 1,391 |
| 2024-07-05 | 1,372 | 1,411 | 1,370 | 1,383 | 162,600 | 1,383 |
| 2024-07-04 | 1,395 | 1,420 | 1,376 | 1,393 | 177,800 | 1,393 |
| 2024-07-03 | 1,419 | 1,419 | 1,382 | 1,387 | 244,800 | 1,387 |
| 2024-07-02 | 1,370 | 1,426 | 1,370 | 1,418 | 296,900 | 1,418 |
| 2024-07-01 | 1,430 | 1,430 | 1,360 | 1,360 | 482,800 | 1,360 |
| 2024-06-28 | 1,396 | 1,460 | 1,390 | 1,441 | 203,100 | 1,441 |
| 2024-06-27 | 1,429 | 1,439 | 1,386 | 1,386 | 251,000 | 1,386 |
| 2024-06-26 | 1,425 | 1,470 | 1,384 | 1,429 | 270,300 | 1,429 |
| 2024-06-25 | 1,413 | 1,426 | 1,390 | 1,410 | 241,600 | 1,410 |
| 2024-06-24 | 1,410 | 1,449 | 1,401 | 1,433 | 515,700 | 1,433 |
| 2024-06-21 | 1,294 | 1,400 | 1,294 | 1,395 | 750,700 | 1,395 |
| 2024-06-20 | 1,260 | 1,324 | 1,257 | 1,293 | 629,700 | 1,293 |
| 2024-06-19 | 1,285 | 1,306 | 1,244 | 1,273 | 1,145,500 | 1,273 |
| 2024-06-18 | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | 1,315 |
| 2024-06-17 | 1,405 | 1,405 | 1,405 | 1,405 | 170,700 | 1,405 |
| 2024-06-14 | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 | 1,805 |
| 2024-06-13 | 1,800 | 1,815 | 1,775 | 1,786 | 141,100 | 1,786 |
| 2024-06-12 | 1,825 | 1,830 | 1,782 | 1,784 | 158,300 | 1,784 |
| 2024-06-11 | 1,728 | 1,797 | 1,724 | 1,787 | 176,700 | 1,787 |
| 2024-06-10 | 1,734 | 1,756 | 1,720 | 1,724 | 182,200 | 1,724 |
| 2024-06-07 | 1,780 | 1,798 | 1,761 | 1,764 | 176,500 | 1,764 |
| 2024-06-06 | 1,845 | 1,853 | 1,780 | 1,787 | 174,600 | 1,787 |
| 2024-06-05 | 1,820 | 1,861 | 1,803 | 1,828 | 219,900 | 1,828 |
| 2024-06-04 | 1,764 | 1,840 | 1,764 | 1,801 | 195,500 | 1,801 |
| 2024-06-03 | 1,750 | 1,777 | 1,733 | 1,764 | 145,100 | 1,764 |
| 2024-05-31 | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 | 1,752 |
| 2024-05-30 | 1,651 | 1,716 | 1,650 | 1,704 | 143,700 | 1,704 |
| 2024-05-29 | 1,751 | 1,752 | 1,681 | 1,682 | 251,800 | 1,682 |
| 2024-05-28 | 1,748 | 1,781 | 1,739 | 1,767 | 169,600 | 1,767 |
| 2024-05-27 | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 | 1,739 |
| 2024-05-24 | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | 1,750 |
| 2024-05-23 | 1,809 | 1,828 | 1,767 | 1,817 | 216,200 | 1,817 |
| 2024-05-22 | 1,830 | 1,837 | 1,791 | 1,810 | 199,100 | 1,810 |
| 2024-05-21 | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | 1,844 |
| 2024-05-20 | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | 1,893 |
| 2024-05-17 | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 | 1,962 |
| 2024-05-16 | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | 1,966 |
| 2024-05-15 | 1,924 | 1,975 | 1,881 | 1,960 | 281,400 | 1,960 |
| 2024-05-14 | 1,970 | 1,973 | 1,915 | 1,938 | 196,700 | 1,938 |
| 2024-05-13 | 1,934 | 2,009 | 1,926 | 1,942 | 358,100 | 1,942 |
| 2024-05-10 | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | 1,924 |
| 2024-05-09 | 1,882 | 1,891 | 1,855 | 1,884 | 293,400 | 1,884 |
| 2024-05-08 | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | 1,881 |
| 2024-05-07 | 1,759 | 1,835 | 1,751 | 1,830 | 281,200 | 1,830 |
| 2024-05-02 | 1,720 | 1,771 | 1,720 | 1,738 | 177,200 | 1,738 |
| 2024-05-01 | 1,692 | 1,738 | 1,680 | 1,726 | 185,400 | 1,726 |
| 2024-04-30 | 1,750 | 1,754 | 1,714 | 1,727 | 212,600 | 1,727 |
| 2024-04-26 | 1,670 | 1,737 | 1,647 | 1,731 | 264,300 | 1,731 |
| 2024-04-25 | 1,670 | 1,681 | 1,641 | 1,665 | 223,900 | 1,665 |
| 2024-04-24 | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | 1,670 |
| 2024-04-23 | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | 1,629 |
| 2024-04-22 | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | 1,650 |
| 2024-04-19 | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | 1,590 |
| 2024-04-18 | 1,648 | 1,685 | 1,626 | 1,664 | 294,200 | 1,664 |
| 2024-04-17 | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 | 1,652 |
| 2024-04-16 | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 | 1,714 |
| 2024-04-15 | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | 1,730 |
| 2024-04-12 | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | 1,739 |
| 2024-04-11 | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | 1,732 |
| 2024-04-10 | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 | 1,829 |
| 2024-04-09 | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | 1,829 |
| 2024-04-08 | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | 1,805 |
| 2024-04-05 | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 | 1,840 |
| 2024-04-04 | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 | 1,899 |
| 2024-04-03 | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | 1,892 |
| 2024-04-02 | 1,976 | 1,988 | 1,935 | 1,960 | 462,500 | 1,960 |
| 2024-04-01 | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | 2,012 |
| 2024-03-29 | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | 2,082 |
| 2024-03-28 | 2,103 | 2,138 | 2,076 | 2,112 | 231,200 | 2,112 |
| 2024-03-27 | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 | 2,103 |
| 2024-03-26 | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | 2,079 |
| 2024-03-25 | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 | 2,109 |
| 2024-03-22 | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 | 2,238 |
| 2024-03-21 | 2,243 | 2,280 | 2,215 | 2,254 | 460,800 | 2,254 |
| 2024-03-19 | 2,288 | 2,288 | 2,194 | 2,240 | 575,500 | 2,240 |
| 2024-03-18 | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | 2,316 |
| 2024-03-15 | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 | 2,345 |
| 2024-03-14 | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 | 2,845 |
| 2024-03-13 | 2,965 | 2,993 | 2,857 | 2,860 | 189,000 | 2,860 |
| 2024-03-12 | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 | 2,925 |
| 2024-03-11 | 2,769 | 2,814 | 2,735 | 2,804 | 166,400 | 2,804 |
| 2024-03-08 | 2,793 | 2,840 | 2,773 | 2,811 | 125,900 | 2,811 |
| 2024-03-07 | 2,888 | 2,900 | 2,786 | 2,786 | 132,000 | 2,786 |
| 2024-03-06 | 2,808 | 2,865 | 2,784 | 2,855 | 132,400 | 2,855 |
| 2024-03-05 | 2,842 | 2,870 | 2,802 | 2,865 | 137,700 | 2,865 |
| 2024-03-04 | 2,972 | 2,998 | 2,887 | 2,899 | 117,600 | 2,899 |
| 2024-03-01 | 3,040 | 3,045 | 2,933 | 2,939 | 117,900 | 2,939 |
| 2024-02-29 | 3,030 | 3,055 | 2,966 | 3,015 | 113,100 | 3,015 |
| 2024-02-28 | 3,050 | 3,140 | 3,020 | 3,085 | 135,000 | 3,085 |
| 2024-02-27 | 2,936 | 3,085 | 2,936 | 3,085 | 174,600 | 3,085 |
| 2024-02-26 | 2,830 | 2,953 | 2,810 | 2,915 | 131,600 | 2,915 |
| 2024-02-22 | 2,900 | 2,947 | 2,847 | 2,880 | 106,000 | 2,880 |
| 2024-02-21 | 2,940 | 2,940 | 2,862 | 2,868 | 146,400 | 2,868 |
| 2024-02-20 | 3,090 | 3,120 | 2,972 | 2,990 | 158,400 | 2,990 |
| 2024-02-19 | 3,045 | 3,075 | 2,976 | 3,030 | 129,400 | 3,030 |
| 2024-02-16 | 2,950 | 3,050 | 2,900 | 3,045 | 214,100 | 3,045 |
| 2024-02-15 | 2,878 | 2,945 | 2,847 | 2,919 | 209,100 | 2,919 |
| 2024-02-14 | 2,792 | 2,849 | 2,772 | 2,820 | 130,400 | 2,820 |
| 2024-02-13 | 2,846 | 2,890 | 2,839 | 2,863 | 178,600 | 2,863 |
| 2024-02-09 | 2,798 | 2,862 | 2,785 | 2,805 | 102,600 | 2,805 |
| 2024-02-08 | 2,800 | 2,816 | 2,740 | 2,793 | 169,800 | 2,793 |
| 2024-02-07 | 2,853 | 2,863 | 2,802 | 2,816 | 162,800 | 2,816 |
| 2024-02-06 | 2,971 | 2,972 | 2,870 | 2,873 | 251,400 | 2,873 |
| 2024-02-05 | 2,935 | 3,020 | 2,901 | 3,015 | 147,100 | 3,015 |
| 2024-02-02 | 2,972 | 2,991 | 2,913 | 2,913 | 131,800 | 2,913 |
| 2024-02-01 | 2,977 | 2,996 | 2,939 | 2,942 | 128,200 | 2,942 |
| 2024-01-31 | 3,035 | 3,060 | 2,947 | 3,030 | 177,100 | 3,030 |
| 2024-01-30 | 3,100 | 3,125 | 3,020 | 3,065 | 92,900 | 3,065 |
| 2024-01-29 | 3,055 | 3,055 | 2,995 | 3,025 | 71,600 | 3,025 |
| 2024-01-26 | 3,025 | 3,080 | 2,989 | 3,025 | 107,100 | 3,025 |
| 2024-01-25 | 3,030 | 3,095 | 2,990 | 3,065 | 172,700 | 3,065 |
| 2024-01-24 | 3,110 | 3,180 | 3,050 | 3,070 | 131,800 | 3,070 |
| 2024-01-23 | 3,140 | 3,285 | 3,105 | 3,120 | 315,900 | 3,120 |
| 2024-01-22 | 2,938 | 3,110 | 2,890 | 3,095 | 210,000 | 3,095 |
| 2024-01-19 | 2,891 | 2,948 | 2,872 | 2,899 | 123,600 | 2,899 |
| 2024-01-18 | 2,898 | 2,941 | 2,819 | 2,841 | 149,300 | 2,841 |
| 2024-01-17 | 2,933 | 2,979 | 2,904 | 2,908 | 104,100 | 2,908 |
| 2024-01-16 | 2,999 | 3,030 | 2,932 | 2,940 | 146,000 | 2,940 |
| 2024-01-15 | 3,145 | 3,150 | 2,936 | 2,960 | 358,400 | 2,960 |
| 2024-01-12 | 3,110 | 3,135 | 3,040 | 3,110 | 216,900 | 3,110 |
| 2024-01-11 | 3,180 | 3,190 | 3,065 | 3,070 | 186,400 | 3,070 |
| 2024-01-10 | 3,210 | 3,235 | 3,160 | 3,180 | 101,100 | 3,180 |
| 2024-01-09 | 3,200 | 3,240 | 3,140 | 3,200 | 155,100 | 3,200 |
| 2024-01-05 | 3,270 | 3,280 | 3,140 | 3,140 | 193,500 | 3,140 |
| 2024-01-04 | 3,325 | 3,330 | 3,245 | 3,280 | 197,000 | 3,280 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株