7199 プレミアグループ(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 | 2,622 | 2,639 | 2,589 | 2,609 | 149,100 | 2,609 |
| 2024-12-02 | 2,638 | 2,668 | 2,601 | 2,647 | 302,100 | 2,647 |
| 2024-11-29 | 2,519 | 2,637 | 2,514 | 2,619 | 299,300 | 2,619 |
| 2024-11-28 | 2,488 | 2,543 | 2,484 | 2,525 | 111,200 | 2,525 |
| 2024-11-27 | 2,524 | 2,524 | 2,451 | 2,488 | 110,700 | 2,488 |
| 2024-11-26 | 2,528 | 2,540 | 2,488 | 2,516 | 102,500 | 2,516 |
| 2024-11-25 | 2,536 | 2,549 | 2,501 | 2,521 | 139,400 | 2,521 |
| 2024-11-22 | 2,550 | 2,566 | 2,503 | 2,530 | 152,000 | 2,530 |
| 2024-11-21 | 2,518 | 2,552 | 2,496 | 2,528 | 114,300 | 2,528 |
| 2024-11-20 | 2,528 | 2,545 | 2,493 | 2,518 | 233,600 | 2,518 |
| 2024-11-19 | 2,449 | 2,523 | 2,445 | 2,523 | 327,700 | 2,523 |
| 2024-11-18 | 2,390 | 2,446 | 2,390 | 2,427 | 264,400 | 2,427 |
| 2024-11-15 | 2,355 | 2,417 | 2,325 | 2,409 | 199,800 | 2,409 |
| 2024-11-14 | 2,358 | 2,366 | 2,323 | 2,334 | 218,400 | 2,334 |
| 2024-11-13 | 2,391 | 2,413 | 2,357 | 2,358 | 185,500 | 2,358 |
| 2024-11-12 | 2,375 | 2,439 | 2,371 | 2,405 | 278,700 | 2,405 |
| 2024-11-11 | 2,328 | 2,357 | 2,296 | 2,357 | 152,300 | 2,357 |
| 2024-11-08 | 2,347 | 2,373 | 2,326 | 2,330 | 170,500 | 2,330 |
| 2024-11-07 | 2,350 | 2,367 | 2,291 | 2,327 | 214,400 | 2,327 |
| 2024-11-06 | 2,296 | 2,346 | 2,296 | 2,318 | 288,800 | 2,318 |
| 2024-11-05 | 2,368 | 2,370 | 2,263 | 2,263 | 253,200 | 2,263 |
| 2024-11-01 | 2,380 | 2,386 | 2,315 | 2,318 | 293,000 | 2,318 |
| 2024-10-31 | 2,425 | 2,458 | 2,395 | 2,395 | 283,100 | 2,395 |
| 2024-10-30 | 2,415 | 2,494 | 2,391 | 2,451 | 501,400 | 2,451 |
| 2024-10-29 | 2,441 | 2,441 | 2,381 | 2,418 | 492,100 | 2,418 |
| 2024-10-28 | 2,514 | 2,517 | 2,380 | 2,435 | 948,300 | 2,435 |
| 2024-10-25 | 2,213 | 2,216 | 2,136 | 2,164 | 231,600 | 2,164 |
| 2024-10-24 | 2,189 | 2,226 | 2,182 | 2,219 | 145,400 | 2,219 |
| 2024-10-23 | 2,222 | 2,237 | 2,186 | 2,210 | 193,000 | 2,210 |
| 2024-10-22 | 2,233 | 2,247 | 2,181 | 2,225 | 171,600 | 2,225 |
| 2024-10-21 | 2,253 | 2,279 | 2,243 | 2,258 | 128,900 | 2,258 |
| 2024-10-18 | 2,273 | 2,273 | 2,240 | 2,257 | 148,700 | 2,257 |
| 2024-10-17 | 2,297 | 2,302 | 2,261 | 2,269 | 222,700 | 2,269 |
| 2024-10-16 | 2,252 | 2,299 | 2,252 | 2,281 | 320,200 | 2,281 |
| 2024-10-15 | 2,222 | 2,266 | 2,213 | 2,233 | 313,500 | 2,233 |
| 2024-10-11 | 2,165 | 2,183 | 2,145 | 2,145 | 134,500 | 2,145 |
| 2024-10-10 | 2,177 | 2,177 | 2,143 | 2,155 | 73,500 | 2,155 |
| 2024-10-09 | 2,145 | 2,174 | 2,142 | 2,155 | 105,700 | 2,155 |
| 2024-10-08 | 2,142 | 2,147 | 2,115 | 2,119 | 135,300 | 2,119 |
| 2024-10-07 | 2,168 | 2,172 | 2,149 | 2,150 | 133,300 | 2,150 |
| 2024-10-04 | 2,123 | 2,161 | 2,123 | 2,130 | 142,400 | 2,130 |
| 2024-10-03 | 2,118 | 2,122 | 2,083 | 2,112 | 137,500 | 2,112 |
| 2024-10-02 | 2,102 | 2,122 | 2,067 | 2,082 | 186,700 | 2,082 |
| 2024-10-01 | 2,118 | 2,139 | 2,102 | 2,136 | 160,000 | 2,136 |
| 2024-09-30 | 2,074 | 2,144 | 2,074 | 2,118 | 227,700 | 2,118 |
| 2024-09-27 | 2,138 | 2,160 | 2,110 | 2,132 | 176,800 | 2,132 |
| 2024-09-26 | 2,161 | 2,179 | 2,128 | 2,178 | 180,000 | 2,178 |
| 2024-09-25 | 2,132 | 2,142 | 2,115 | 2,123 | 133,000 | 2,123 |
| 2024-09-24 | 2,132 | 2,158 | 2,128 | 2,128 | 108,500 | 2,128 |
| 2024-09-20 | 2,157 | 2,188 | 2,121 | 2,128 | 205,000 | 2,128 |
| 2024-09-19 | 2,134 | 2,170 | 2,128 | 2,141 | 157,300 | 2,141 |
| 2024-09-18 | 2,075 | 2,111 | 2,070 | 2,105 | 155,400 | 2,105 |
| 2024-09-17 | 2,049 | 2,049 | 2,005 | 2,046 | 159,300 | 2,046 |
| 2024-09-13 | 2,068 | 2,069 | 2,011 | 2,036 | 264,000 | 2,036 |
| 2024-09-12 | 2,057 | 2,080 | 2,046 | 2,068 | 146,800 | 2,068 |
| 2024-09-11 | 2,060 | 2,063 | 1,987 | 2,018 | 284,500 | 2,018 |
| 2024-09-10 | 2,073 | 2,100 | 2,061 | 2,079 | 212,200 | 2,079 |
| 2024-09-09 | 2,026 | 2,091 | 2,026 | 2,076 | 176,900 | 2,076 |
| 2024-09-06 | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 | 2,109 |
| 2024-09-05 | 2,082 | 2,145 | 2,062 | 2,106 | 172,100 | 2,106 |
| 2024-09-04 | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 | 2,104 |
| 2024-09-03 | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 | 2,146 |
| 2024-09-02 | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 | 2,120 |
| 2024-08-30 | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 | 2,088 |
| 2024-08-29 | 2,100 | 2,106 | 2,063 | 2,068 | 210,400 | 2,068 |
| 2024-08-28 | 2,031 | 2,095 | 2,023 | 2,075 | 353,400 | 2,075 |
| 2024-08-27 | 1,978 | 2,034 | 1,965 | 2,021 | 190,400 | 2,021 |
| 2024-08-26 | 1,922 | 1,965 | 1,880 | 1,965 | 172,300 | 1,965 |
| 2024-08-23 | 1,923 | 1,939 | 1,900 | 1,910 | 135,100 | 1,910 |
| 2024-08-22 | 1,944 | 1,949 | 1,915 | 1,934 | 134,600 | 1,934 |
| 2024-08-21 | 1,935 | 1,957 | 1,927 | 1,935 | 137,100 | 1,935 |
| 2024-08-20 | 1,908 | 1,952 | 1,894 | 1,951 | 175,400 | 1,951 |
| 2024-08-19 | 1,912 | 1,933 | 1,879 | 1,900 | 196,400 | 1,900 |
| 2024-08-16 | 1,900 | 1,920 | 1,855 | 1,907 | 240,000 | 1,907 |
| 2024-08-15 | 1,849 | 1,897 | 1,831 | 1,872 | 244,600 | 1,872 |
| 2024-08-14 | 1,864 | 1,864 | 1,822 | 1,850 | 146,200 | 1,850 |
| 2024-08-13 | 1,823 | 1,859 | 1,810 | 1,854 | 197,500 | 1,854 |
| 2024-08-09 | 1,838 | 1,847 | 1,746 | 1,778 | 213,000 | 1,778 |
| 2024-08-08 | 1,728 | 1,846 | 1,720 | 1,798 | 177,700 | 1,798 |
| 2024-08-07 | 1,689 | 1,803 | 1,688 | 1,759 | 251,500 | 1,759 |
| 2024-08-06 | 1,781 | 1,814 | 1,690 | 1,729 | 413,800 | 1,729 |
| 2024-08-05 | 1,755 | 1,775 | 1,570 | 1,590 | 730,100 | 1,590 |
| 2024-08-02 | 1,950 | 1,968 | 1,871 | 1,872 | 370,300 | 1,872 |
| 2024-08-01 | 2,012 | 2,034 | 1,952 | 1,985 | 370,700 | 1,985 |
| 2024-07-31 | 1,956 | 2,016 | 1,927 | 2,010 | 246,300 | 2,010 |
| 2024-07-30 | 1,901 | 1,967 | 1,895 | 1,961 | 392,300 | 1,961 |
| 2024-07-29 | 2,000 | 2,037 | 1,904 | 1,923 | 978,200 | 1,923 |
| 2024-07-26 | 2,037 | 2,089 | 2,036 | 2,073 | 400,100 | 2,073 |
| 2024-07-25 | 2,031 | 2,068 | 2,030 | 2,047 | 276,700 | 2,047 |
| 2024-07-24 | 2,078 | 2,081 | 2,039 | 2,045 | 319,600 | 2,045 |
| 2024-07-23 | 2,129 | 2,138 | 2,075 | 2,105 | 149,100 | 2,105 |
| 2024-07-22 | 2,139 | 2,155 | 2,085 | 2,116 | 153,200 | 2,116 |
| 2024-07-19 | 2,146 | 2,154 | 2,130 | 2,139 | 76,100 | 2,139 |
| 2024-07-18 | 2,151 | 2,190 | 2,147 | 2,158 | 95,400 | 2,158 |
| 2024-07-17 | 2,202 | 2,209 | 2,166 | 2,177 | 78,700 | 2,177 |
| 2024-07-16 | 2,203 | 2,216 | 2,180 | 2,182 | 137,300 | 2,182 |
| 2024-07-12 | 2,109 | 2,189 | 2,109 | 2,189 | 178,400 | 2,189 |
| 2024-07-11 | 2,125 | 2,129 | 2,086 | 2,114 | 89,600 | 2,114 |
| 2024-07-10 | 2,101 | 2,116 | 2,072 | 2,116 | 111,300 | 2,116 |
| 2024-07-09 | 2,096 | 2,134 | 2,096 | 2,108 | 103,500 | 2,108 |
| 2024-07-08 | 2,080 | 2,103 | 2,065 | 2,102 | 168,500 | 2,102 |
| 2024-07-05 | 2,110 | 2,125 | 2,065 | 2,069 | 116,700 | 2,069 |
| 2024-07-04 | 2,121 | 2,137 | 2,098 | 2,110 | 106,200 | 2,110 |
| 2024-07-03 | 2,113 | 2,135 | 2,092 | 2,135 | 125,200 | 2,135 |
| 2024-07-02 | 2,142 | 2,145 | 2,116 | 2,119 | 145,700 | 2,119 |
| 2024-07-01 | 2,188 | 2,206 | 2,148 | 2,148 | 124,200 | 2,148 |
| 2024-06-28 | 2,175 | 2,206 | 2,145 | 2,159 | 117,500 | 2,159 |
| 2024-06-27 | 2,167 | 2,171 | 2,143 | 2,171 | 115,900 | 2,171 |
| 2024-06-26 | 2,165 | 2,214 | 2,158 | 2,181 | 197,500 | 2,181 |
| 2024-06-25 | 2,139 | 2,186 | 2,122 | 2,175 | 171,900 | 2,175 |
| 2024-06-24 | 2,093 | 2,116 | 2,083 | 2,114 | 117,700 | 2,114 |
| 2024-06-21 | 2,111 | 2,130 | 2,088 | 2,088 | 101,500 | 2,088 |
| 2024-06-20 | 2,108 | 2,135 | 2,085 | 2,111 | 126,700 | 2,111 |
| 2024-06-19 | 2,126 | 2,130 | 2,097 | 2,113 | 100,700 | 2,113 |
| 2024-06-18 | 2,078 | 2,129 | 2,062 | 2,120 | 308,300 | 2,120 |
| 2024-06-17 | 2,075 | 2,079 | 2,028 | 2,048 | 207,600 | 2,048 |
| 2024-06-14 | 2,054 | 2,119 | 2,050 | 2,112 | 191,400 | 2,112 |
| 2024-06-13 | 2,144 | 2,156 | 2,101 | 2,104 | 82,500 | 2,104 |
| 2024-06-12 | 2,130 | 2,144 | 2,116 | 2,124 | 93,000 | 2,124 |
| 2024-06-11 | 2,144 | 2,183 | 2,137 | 2,141 | 157,800 | 2,141 |
| 2024-06-10 | 2,095 | 2,154 | 2,095 | 2,148 | 162,900 | 2,148 |
| 2024-06-07 | 2,057 | 2,098 | 2,057 | 2,089 | 96,000 | 2,089 |
| 2024-06-06 | 2,074 | 2,087 | 2,059 | 2,069 | 87,300 | 2,069 |
| 2024-06-05 | 2,107 | 2,107 | 2,048 | 2,069 | 155,200 | 2,069 |
| 2024-06-04 | 2,090 | 2,115 | 2,067 | 2,107 | 125,600 | 2,107 |
| 2024-06-03 | 2,091 | 2,099 | 2,063 | 2,095 | 125,600 | 2,095 |
| 2024-05-31 | 2,062 | 2,088 | 2,062 | 2,085 | 122,900 | 2,085 |
| 2024-05-30 | 2,030 | 2,093 | 2,022 | 2,062 | 134,500 | 2,062 |
| 2024-05-29 | 2,117 | 2,127 | 2,071 | 2,072 | 149,200 | 2,072 |
| 2024-05-28 | 2,089 | 2,123 | 2,069 | 2,106 | 166,500 | 2,106 |
| 2024-05-27 | 2,145 | 2,147 | 2,095 | 2,119 | 153,600 | 2,119 |
| 2024-05-24 | 2,102 | 2,162 | 2,085 | 2,133 | 188,500 | 2,133 |
| 2024-05-23 | 2,162 | 2,166 | 2,137 | 2,145 | 148,500 | 2,145 |
| 2024-05-22 | 2,160 | 2,193 | 2,141 | 2,157 | 144,400 | 2,157 |
| 2024-05-21 | 2,221 | 2,258 | 2,172 | 2,175 | 197,200 | 2,175 |
| 2024-05-20 | 2,232 | 2,246 | 2,204 | 2,213 | 180,900 | 2,213 |
| 2024-05-17 | 2,216 | 2,255 | 2,186 | 2,232 | 171,000 | 2,232 |
| 2024-05-16 | 2,219 | 2,272 | 2,219 | 2,250 | 167,500 | 2,250 |
| 2024-05-15 | 2,290 | 2,290 | 2,218 | 2,228 | 261,200 | 2,228 |
| 2024-05-14 | 2,258 | 2,298 | 2,236 | 2,280 | 340,200 | 2,280 |
| 2024-05-13 | 2,246 | 2,277 | 2,198 | 2,245 | 550,700 | 2,245 |
| 2024-05-10 | 2,235 | 2,294 | 2,227 | 2,279 | 488,000 | 2,279 |
| 2024-05-09 | 2,169 | 2,195 | 2,150 | 2,155 | 294,200 | 2,155 |
| 2024-05-08 | 2,201 | 2,258 | 2,193 | 2,200 | 479,300 | 2,200 |
| 2024-05-07 | 2,128 | 2,250 | 2,105 | 2,191 | 701,700 | 2,191 |
| 2024-05-02 | 2,176 | 2,205 | 2,121 | 2,122 | 410,400 | 2,122 |
| 2024-05-01 | 2,323 | 2,323 | 2,159 | 2,170 | 734,100 | 2,170 |
| 2024-04-30 | 2,174 | 2,228 | 2,081 | 2,223 | 1,149,500 | 2,223 |
| 2024-04-26 | 1,927 | 1,948 | 1,891 | 1,944 | 245,700 | 1,944 |
| 2024-04-25 | 1,969 | 1,976 | 1,926 | 1,926 | 142,500 | 1,926 |
| 2024-04-24 | 1,955 | 1,978 | 1,939 | 1,969 | 194,300 | 1,969 |
| 2024-04-23 | 1,951 | 1,979 | 1,918 | 1,937 | 196,900 | 1,937 |
| 2024-04-22 | 1,945 | 1,970 | 1,935 | 1,958 | 150,400 | 1,958 |
| 2024-04-19 | 2,001 | 2,001 | 1,901 | 1,941 | 243,000 | 1,941 |
| 2024-04-18 | 1,975 | 2,038 | 1,971 | 2,033 | 101,900 | 2,033 |
| 2024-04-17 | 2,013 | 2,026 | 1,976 | 1,999 | 107,400 | 1,999 |
| 2024-04-16 | 2,055 | 2,066 | 2,009 | 2,022 | 145,700 | 2,022 |
| 2024-04-15 | 2,015 | 2,061 | 2,002 | 2,058 | 132,500 | 2,058 |
| 2024-04-12 | 2,024 | 2,067 | 2,017 | 2,041 | 117,900 | 2,041 |
| 2024-04-11 | 2,035 | 2,044 | 2,017 | 2,023 | 55,500 | 2,023 |
| 2024-04-10 | 2,029 | 2,068 | 2,009 | 2,049 | 129,100 | 2,049 |
| 2024-04-09 | 2,000 | 2,053 | 1,989 | 2,049 | 154,900 | 2,049 |
| 2024-04-08 | 1,993 | 2,004 | 1,974 | 1,975 | 130,100 | 1,975 |
| 2024-04-05 | 1,966 | 1,996 | 1,945 | 1,996 | 177,000 | 1,996 |
| 2024-04-04 | 2,007 | 2,024 | 1,987 | 2,008 | 111,900 | 2,008 |
| 2024-04-03 | 2,005 | 2,008 | 1,972 | 2,004 | 145,500 | 2,004 |
| 2024-04-02 | 2,006 | 2,015 | 1,985 | 2,015 | 163,300 | 2,015 |
| 2024-04-01 | 2,062 | 2,062 | 2,011 | 2,021 | 130,500 | 2,021 |
| 2024-03-29 | 2,038 | 2,072 | 2,026 | 2,061 | 104,400 | 2,061 |
| 2024-03-28 | 2,047 | 2,079 | 2,026 | 2,046 | 197,800 | 2,046 |
| 2024-03-27 | 2,040 | 2,062 | 2,014 | 2,043 | 153,400 | 2,043 |
| 2024-03-26 | 1,992 | 2,035 | 1,977 | 2,023 | 119,400 | 2,023 |
| 2024-03-25 | 2,028 | 2,046 | 1,995 | 1,996 | 145,500 | 1,996 |
| 2024-03-22 | 2,021 | 2,044 | 2,002 | 2,027 | 107,400 | 2,027 |
| 2024-03-21 | 2,091 | 2,091 | 2,015 | 2,015 | 170,400 | 2,015 |
| 2024-03-19 | 2,000 | 2,053 | 1,989 | 2,053 | 194,900 | 2,053 |
| 2024-03-18 | 2,012 | 2,012 | 1,957 | 2,000 | 246,600 | 2,000 |
| 2024-03-15 | 1,988 | 2,008 | 1,973 | 1,991 | 399,700 | 1,991 |
| 2024-03-14 | 1,955 | 1,998 | 1,933 | 1,983 | 289,100 | 1,983 |
| 2024-03-13 | 1,935 | 1,974 | 1,922 | 1,933 | 224,400 | 1,933 |
| 2024-03-12 | 1,850 | 1,931 | 1,833 | 1,931 | 315,500 | 1,931 |
| 2024-03-11 | 1,868 | 1,874 | 1,831 | 1,860 | 211,300 | 1,860 |
| 2024-03-08 | 1,865 | 1,902 | 1,860 | 1,901 | 257,200 | 1,901 |
| 2024-03-07 | 1,880 | 1,899 | 1,868 | 1,886 | 227,500 | 1,886 |
| 2024-03-06 | 1,869 | 1,916 | 1,864 | 1,883 | 325,600 | 1,883 |
| 2024-03-05 | 1,852 | 1,870 | 1,825 | 1,870 | 202,400 | 1,870 |
| 2024-03-04 | 1,871 | 1,913 | 1,856 | 1,866 | 274,700 | 1,866 |
| 2024-03-01 | 1,898 | 1,939 | 1,858 | 1,869 | 285,300 | 1,869 |
| 2024-02-29 | 1,875 | 1,895 | 1,854 | 1,880 | 250,600 | 1,880 |
| 2024-02-28 | 1,843 | 1,893 | 1,821 | 1,869 | 506,100 | 1,869 |
| 2024-02-27 | 1,775 | 1,845 | 1,769 | 1,843 | 411,400 | 1,843 |
| 2024-02-26 | 1,799 | 1,818 | 1,755 | 1,755 | 356,700 | 1,755 |
| 2024-02-22 | 1,817 | 1,823 | 1,781 | 1,809 | 222,400 | 1,809 |
| 2024-02-21 | 1,800 | 1,815 | 1,790 | 1,797 | 199,500 | 1,797 |
| 2024-02-20 | 1,773 | 1,793 | 1,764 | 1,774 | 194,400 | 1,774 |
| 2024-02-19 | 1,735 | 1,759 | 1,726 | 1,749 | 159,000 | 1,749 |
| 2024-02-16 | 1,744 | 1,756 | 1,736 | 1,740 | 222,700 | 1,740 |
| 2024-02-15 | 1,710 | 1,754 | 1,709 | 1,737 | 430,500 | 1,737 |
| 2024-02-14 | 1,661 | 1,698 | 1,661 | 1,691 | 391,000 | 1,691 |
| 2024-02-13 | 1,671 | 1,688 | 1,645 | 1,674 | 402,800 | 1,674 |
| 2024-02-09 | 1,659 | 1,684 | 1,658 | 1,659 | 386,000 | 1,659 |
| 2024-02-08 | 1,679 | 1,702 | 1,656 | 1,687 | 398,100 | 1,687 |
| 2024-02-07 | 1,670 | 1,695 | 1,652 | 1,686 | 663,000 | 1,686 |
| 2024-02-06 | 1,720 | 1,725 | 1,692 | 1,700 | 460,900 | 1,700 |
| 2024-02-05 | 1,705 | 1,763 | 1,685 | 1,747 | 518,000 | 1,747 |
| 2024-02-02 | 1,743 | 1,749 | 1,713 | 1,716 | 491,200 | 1,716 |
| 2024-02-01 | 1,873 | 1,881 | 1,737 | 1,775 | 683,500 | 1,775 |
| 2024-01-31 | 1,802 | 1,805 | 1,765 | 1,793 | 361,600 | 1,793 |
| 2024-01-30 | 1,815 | 1,832 | 1,807 | 1,816 | 173,800 | 1,816 |
| 2024-01-29 | 1,792 | 1,811 | 1,781 | 1,808 | 89,600 | 1,808 |
| 2024-01-26 | 1,810 | 1,810 | 1,785 | 1,789 | 148,500 | 1,789 |
| 2024-01-25 | 1,785 | 1,825 | 1,775 | 1,816 | 115,300 | 1,816 |
| 2024-01-24 | 1,789 | 1,800 | 1,766 | 1,786 | 147,600 | 1,786 |
| 2024-01-23 | 1,804 | 1,824 | 1,778 | 1,791 | 122,300 | 1,791 |
| 2024-01-22 | 1,766 | 1,798 | 1,763 | 1,793 | 132,000 | 1,793 |
| 2024-01-19 | 1,746 | 1,768 | 1,742 | 1,755 | 146,300 | 1,755 |
| 2024-01-18 | 1,754 | 1,778 | 1,750 | 1,751 | 110,100 | 1,751 |
| 2024-01-17 | 1,784 | 1,796 | 1,758 | 1,758 | 184,400 | 1,758 |
| 2024-01-16 | 1,802 | 1,812 | 1,782 | 1,784 | 145,500 | 1,784 |
| 2024-01-15 | 1,791 | 1,825 | 1,781 | 1,815 | 160,100 | 1,815 |
| 2024-01-12 | 1,817 | 1,829 | 1,775 | 1,791 | 177,700 | 1,791 |
| 2024-01-11 | 1,861 | 1,861 | 1,808 | 1,816 | 245,500 | 1,816 |
| 2024-01-10 | 1,829 | 1,845 | 1,822 | 1,831 | 221,300 | 1,831 |
| 2024-01-09 | 1,831 | 1,846 | 1,815 | 1,825 | 167,600 | 1,825 |
| 2024-01-05 | 1,845 | 1,855 | 1,823 | 1,823 | 170,600 | 1,823 |
| 2024-01-04 | 1,813 | 1,833 | 1,794 | 1,821 | 196,700 | 1,821 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
