7361 (株)ヒューマンクリエイションホールディングス 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 | 1,059 | 1,075 | 1,035 | 1,056 | 37,600 | 1,056 |
| 2024-12-27 | 1,032 | 1,055 | 1,032 | 1,050 | 5,800 | 1,050 |
| 2024-12-26 | 2,115 | 2,115 | 2,068 | 2,105 | 6,300 | 1,052.50 |
| 2024-12-25 | 2,090 | 2,115 | 2,090 | 2,115 | 8,800 | 1,057.50 |
| 2024-12-24 | 2,080 | 2,085 | 2,041 | 2,085 | 12,600 | 1,042.50 |
| 2024-12-23 | 2,078 | 2,078 | 2,026 | 2,060 | 10,800 | 1,030 |
| 2024-12-20 | 2,027 | 2,066 | 2,008 | 2,047 | 16,800 | 1,023.50 |
| 2024-12-19 | 2,021 | 2,057 | 1,992 | 2,038 | 15,800 | 1,019 |
| 2024-12-18 | 1,965 | 2,008 | 1,956 | 1,981 | 4,900 | 990.50 |
| 2024-12-17 | 2,041 | 2,058 | 1,982 | 1,992 | 26,000 | 996 |
| 2024-12-16 | 1,958 | 2,055 | 1,955 | 2,041 | 64,000 | 1,020.50 |
| 2024-12-13 | 1,853 | 1,866 | 1,831 | 1,856 | 8,000 | 928 |
| 2024-12-12 | 1,859 | 1,865 | 1,848 | 1,848 | 7,800 | 924 |
| 2024-12-11 | 1,846 | 1,861 | 1,846 | 1,859 | 3,200 | 929.50 |
| 2024-12-10 | 1,856 | 1,867 | 1,849 | 1,849 | 7,200 | 924.50 |
| 2024-12-09 | 1,868 | 1,884 | 1,851 | 1,856 | 9,000 | 928 |
| 2024-12-06 | 1,867 | 1,874 | 1,857 | 1,869 | 5,800 | 934.50 |
| 2024-12-05 | 1,875 | 1,891 | 1,863 | 1,868 | 9,100 | 934 |
| 2024-12-04 | 1,896 | 1,896 | 1,870 | 1,878 | 3,500 | 939 |
| 2024-12-03 | 1,907 | 1,909 | 1,873 | 1,897 | 6,000 | 948.50 |
| 2024-12-02 | 1,912 | 1,912 | 1,870 | 1,897 | 5,000 | 948.50 |
| 2024-11-29 | 1,888 | 1,920 | 1,879 | 1,905 | 7,200 | 952.50 |
| 2024-11-28 | 1,874 | 1,929 | 1,844 | 1,884 | 36,600 | 942 |
| 2024-11-27 | 1,862 | 1,862 | 1,842 | 1,846 | 9,800 | 923 |
| 2024-11-26 | 1,870 | 1,878 | 1,862 | 1,865 | 5,800 | 932.50 |
| 2024-11-25 | 1,887 | 1,887 | 1,860 | 1,860 | 8,900 | 930 |
| 2024-11-22 | 1,885 | 1,900 | 1,866 | 1,870 | 7,800 | 935 |
| 2024-11-21 | 1,870 | 1,901 | 1,870 | 1,889 | 6,600 | 944.50 |
| 2024-11-20 | 1,901 | 1,901 | 1,866 | 1,875 | 15,600 | 937.50 |
| 2024-11-19 | 1,900 | 1,924 | 1,894 | 1,904 | 8,000 | 952 |
| 2024-11-18 | 1,916 | 1,920 | 1,901 | 1,901 | 10,100 | 950.50 |
| 2024-11-15 | 1,928 | 1,950 | 1,903 | 1,921 | 17,200 | 960.50 |
| 2024-11-14 | 1,974 | 2,003 | 1,956 | 2,003 | 5,000 | 1,001.50 |
| 2024-11-13 | 1,965 | 1,985 | 1,964 | 1,974 | 2,900 | 987 |
| 2024-11-12 | 1,969 | 1,988 | 1,956 | 1,965 | 3,500 | 982.50 |
| 2024-11-11 | 1,953 | 1,978 | 1,950 | 1,964 | 1,900 | 982 |
| 2024-11-08 | 1,954 | 1,975 | 1,952 | 1,953 | 1,000 | 976.50 |
| 2024-11-07 | 1,950 | 1,980 | 1,941 | 1,980 | 1,700 | 990 |
| 2024-11-06 | 1,970 | 1,970 | 1,950 | 1,958 | 1,500 | 979 |
| 2024-11-05 | 1,973 | 1,973 | 1,949 | 1,973 | 900 | 986.50 |
| 2024-11-01 | 1,940 | 1,975 | 1,939 | 1,951 | 1,900 | 975.50 |
| 2024-10-31 | 1,979 | 1,979 | 1,939 | 1,951 | 1,400 | 975.50 |
| 2024-10-30 | 1,985 | 1,985 | 1,942 | 1,950 | 2,500 | 975 |
| 2024-10-29 | 1,969 | 1,969 | 1,945 | 1,955 | 800 | 977.50 |
| 2024-10-28 | 1,973 | 1,981 | 1,945 | 1,963 | 500 | 981.50 |
| 2024-10-25 | 1,990 | 1,990 | 1,931 | 1,935 | 2,300 | 967.50 |
| 2024-10-24 | 1,947 | 1,950 | 1,941 | 1,950 | 600 | 975 |
| 2024-10-23 | 1,981 | 1,981 | 1,935 | 1,952 | 1,900 | 976 |
| 2024-10-22 | 1,958 | 1,983 | 1,958 | 1,983 | 300 | 991.50 |
| 2024-10-21 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | 992 |
| 2024-10-18 | 1,988 | 1,989 | 1,948 | 1,987 | 1,000 | 993.50 |
| 2024-10-17 | 1,978 | 1,978 | 1,950 | 1,966 | 14,100 | 983 |
| 2024-10-16 | 1,951 | 1,978 | 1,941 | 1,978 | 1,000 | 989 |
| 2024-10-15 | 1,959 | 1,982 | 1,951 | 1,970 | 1,500 | 985 |
| 2024-10-11 | 1,950 | 1,964 | 1,885 | 1,940 | 6,700 | 970 |
| 2024-10-10 | 1,982 | 1,982 | 1,931 | 1,950 | 3,900 | 975 |
| 2024-10-09 | 1,986 | 1,986 | 1,982 | 1,982 | 7,900 | 991 |
| 2024-10-08 | 1,985 | 1,988 | 1,983 | 1,983 | 1,500 | 991.50 |
| 2024-10-07 | 2,000 | 2,004 | 1,995 | 2,003 | 2,000 | 1,001.50 |
| 2024-10-04 | 2,000 | 2,000 | 1,984 | 1,985 | 3,800 | 992.50 |
| 2024-10-03 | 2,004 | 2,004 | 2,000 | 2,000 | 2,800 | 1,000 |
| 2024-10-02 | 2,007 | 2,027 | 2,004 | 2,004 | 1,600 | 1,002 |
| 2024-10-01 | 2,026 | 2,030 | 2,002 | 2,025 | 1,800 | 1,012.50 |
| 2024-09-30 | 2,003 | 2,030 | 1,990 | 2,010 | 3,200 | 1,005 |
| 2024-09-27 | 1,991 | 2,060 | 1,991 | 2,053 | 10,300 | 1,026.50 |
| 2024-09-26 | 2,030 | 2,039 | 2,030 | 2,039 | 1,200 | 1,019.50 |
| 2024-09-25 | 2,028 | 2,028 | 2,020 | 2,020 | 2,000 | 1,010 |
| 2024-09-24 | 2,029 | 2,050 | 2,024 | 2,025 | 5,100 | 1,012.50 |
| 2024-09-20 | 2,030 | 2,035 | 2,020 | 2,020 | 2,200 | 1,010 |
| 2024-09-19 | 2,006 | 2,044 | 2,006 | 2,030 | 8,100 | 1,015 |
| 2024-09-18 | 2,020 | 2,040 | 2,003 | 2,003 | 6,900 | 1,001.50 |
| 2024-09-17 | 2,048 | 2,048 | 2,015 | 2,015 | 1,600 | 1,007.50 |
| 2024-09-13 | 2,005 | 2,033 | 1,990 | 2,020 | 11,500 | 1,010 |
| 2024-09-12 | 1,990 | 2,008 | 1,970 | 2,001 | 9,400 | 1,000.50 |
| 2024-09-11 | 2,000 | 2,021 | 1,963 | 1,963 | 9,000 | 981.50 |
| 2024-09-10 | 1,998 | 1,998 | 1,981 | 1,996 | 5,900 | 998 |
| 2024-09-09 | 1,952 | 1,998 | 1,952 | 1,998 | 9,000 | 999 |
| 2024-09-06 | 1,986 | 1,995 | 1,951 | 1,992 | 8,200 | 996 |
| 2024-09-05 | 1,982 | 1,998 | 1,932 | 1,962 | 10,600 | 981 |
| 2024-09-04 | 2,009 | 2,010 | 1,980 | 1,988 | 11,700 | 994 |
| 2024-09-03 | 2,033 | 2,033 | 2,014 | 2,033 | 6,800 | 1,016.50 |
| 2024-09-02 | 2,020 | 2,031 | 2,002 | 2,031 | 5,700 | 1,015.50 |
| 2024-08-30 | 1,992 | 2,033 | 1,992 | 2,020 | 3,400 | 1,010 |
| 2024-08-29 | 2,007 | 2,007 | 1,988 | 1,992 | 5,100 | 996 |
| 2024-08-28 | 2,030 | 2,035 | 2,011 | 2,012 | 4,800 | 1,006 |
| 2024-08-27 | 2,042 | 2,051 | 2,018 | 2,040 | 6,200 | 1,020 |
| 2024-08-26 | 2,056 | 2,056 | 2,006 | 2,030 | 6,100 | 1,015 |
| 2024-08-23 | 2,043 | 2,043 | 2,005 | 2,020 | 3,800 | 1,010 |
| 2024-08-22 | 2,010 | 2,044 | 2,010 | 2,018 | 3,400 | 1,009 |
| 2024-08-21 | 2,035 | 2,035 | 2,010 | 2,010 | 800 | 1,005 |
| 2024-08-20 | 2,052 | 2,059 | 2,015 | 2,032 | 4,800 | 1,016 |
| 2024-08-19 | 1,980 | 2,025 | 1,980 | 2,013 | 2,800 | 1,006.50 |
| 2024-08-16 | 1,935 | 1,990 | 1,935 | 1,980 | 3,700 | 990 |
| 2024-08-15 | 1,947 | 1,960 | 1,900 | 1,922 | 5,300 | 961 |
| 2024-08-14 | 1,947 | 1,995 | 1,914 | 1,945 | 10,100 | 972.50 |
| 2024-08-13 | 1,890 | 2,020 | 1,860 | 1,938 | 15,500 | 969 |
| 2024-08-09 | 1,925 | 1,939 | 1,903 | 1,904 | 9,300 | 952 |
| 2024-08-08 | 1,940 | 1,955 | 1,905 | 1,928 | 8,900 | 964 |
| 2024-08-07 | 1,790 | 1,970 | 1,790 | 1,970 | 11,400 | 985 |
| 2024-08-06 | 1,781 | 1,900 | 1,781 | 1,830 | 29,400 | 915 |
| 2024-08-05 | 1,873 | 1,900 | 1,668 | 1,701 | 63,800 | 850.50 |
| 2024-08-02 | 2,028 | 2,045 | 1,960 | 1,993 | 22,900 | 996.50 |
| 2024-08-01 | 2,059 | 2,076 | 2,043 | 2,072 | 6,500 | 1,036 |
| 2024-07-31 | 2,112 | 2,112 | 2,059 | 2,059 | 8,000 | 1,029.50 |
| 2024-07-30 | 2,095 | 2,116 | 2,068 | 2,111 | 5,800 | 1,055.50 |
| 2024-07-29 | 2,125 | 2,125 | 2,090 | 2,111 | 2,900 | 1,055.50 |
| 2024-07-26 | 2,102 | 2,108 | 2,100 | 2,105 | 1,500 | 1,052.50 |
| 2024-07-25 | 2,130 | 2,130 | 2,040 | 2,102 | 10,900 | 1,051 |
| 2024-07-24 | 2,170 | 2,171 | 2,110 | 2,134 | 7,400 | 1,067 |
| 2024-07-23 | 2,174 | 2,214 | 2,166 | 2,186 | 3,100 | 1,093 |
| 2024-07-22 | 2,200 | 2,200 | 2,164 | 2,174 | 3,100 | 1,087 |
| 2024-07-19 | 2,179 | 2,200 | 2,164 | 2,200 | 5,800 | 1,100 |
| 2024-07-18 | 2,152 | 2,182 | 2,152 | 2,164 | 3,700 | 1,082 |
| 2024-07-17 | 2,152 | 2,178 | 2,136 | 2,152 | 8,400 | 1,076 |
| 2024-07-16 | 2,150 | 2,170 | 2,125 | 2,129 | 5,400 | 1,064.50 |
| 2024-07-12 | 2,065 | 2,168 | 2,065 | 2,125 | 10,200 | 1,062.50 |
| 2024-07-11 | 2,121 | 2,121 | 2,100 | 2,115 | 3,700 | 1,057.50 |
| 2024-07-10 | 2,140 | 2,140 | 2,119 | 2,120 | 1,900 | 1,060 |
| 2024-07-09 | 2,150 | 2,169 | 2,130 | 2,130 | 3,300 | 1,065 |
| 2024-07-08 | 2,172 | 2,172 | 2,140 | 2,155 | 2,300 | 1,077.50 |
| 2024-07-05 | 2,150 | 2,160 | 2,130 | 2,160 | 8,100 | 1,080 |
| 2024-07-04 | 2,150 | 2,160 | 2,139 | 2,149 | 7,800 | 1,074.50 |
| 2024-07-03 | 2,107 | 2,160 | 2,107 | 2,139 | 5,700 | 1,069.50 |
| 2024-07-02 | 2,093 | 2,145 | 2,093 | 2,110 | 4,100 | 1,055 |
| 2024-07-01 | 2,114 | 2,118 | 2,075 | 2,093 | 4,700 | 1,046.50 |
| 2024-06-28 | 2,129 | 2,149 | 2,072 | 2,125 | 10,500 | 1,062.50 |
| 2024-06-27 | 2,100 | 2,120 | 2,060 | 2,119 | 6,500 | 1,059.50 |
| 2024-06-26 | 2,117 | 2,117 | 2,100 | 2,100 | 1,100 | 1,050 |
| 2024-06-25 | 2,085 | 2,124 | 2,065 | 2,100 | 8,900 | 1,050 |
| 2024-06-24 | 2,060 | 2,068 | 2,050 | 2,060 | 4,600 | 1,030 |
| 2024-06-21 | 2,048 | 2,053 | 2,035 | 2,053 | 2,100 | 1,026.50 |
| 2024-06-20 | 2,012 | 2,040 | 2,012 | 2,020 | 3,800 | 1,010 |
| 2024-06-19 | 2,037 | 2,078 | 2,002 | 2,028 | 11,800 | 1,014 |
| 2024-06-18 | 2,058 | 2,068 | 2,038 | 2,050 | 4,800 | 1,025 |
| 2024-06-17 | 2,027 | 2,050 | 1,985 | 2,032 | 13,600 | 1,016 |
| 2024-06-14 | 2,023 | 2,039 | 2,013 | 2,027 | 4,500 | 1,013.50 |
| 2024-06-13 | 2,050 | 2,057 | 2,036 | 2,039 | 3,200 | 1,019.50 |
| 2024-06-12 | 2,065 | 2,087 | 2,032 | 2,058 | 2,600 | 1,029 |
| 2024-06-11 | 2,048 | 2,067 | 2,042 | 2,067 | 2,100 | 1,033.50 |
| 2024-06-10 | 2,056 | 2,077 | 2,047 | 2,047 | 4,000 | 1,023.50 |
| 2024-06-07 | 2,045 | 2,067 | 2,045 | 2,056 | 2,300 | 1,028 |
| 2024-06-06 | 2,112 | 2,112 | 2,045 | 2,045 | 3,600 | 1,022.50 |
| 2024-06-05 | 2,122 | 2,122 | 2,039 | 2,089 | 8,800 | 1,044.50 |
| 2024-06-04 | 2,087 | 2,109 | 2,062 | 2,107 | 5,300 | 1,053.50 |
| 2024-06-03 | 2,030 | 2,100 | 2,030 | 2,087 | 13,800 | 1,043.50 |
| 2024-05-31 | 1,970 | 2,045 | 1,970 | 2,012 | 6,900 | 1,006 |
| 2024-05-30 | 2,005 | 2,014 | 1,920 | 1,990 | 29,100 | 995 |
| 2024-05-29 | 2,071 | 2,071 | 2,018 | 2,018 | 12,300 | 1,009 |
| 2024-05-28 | 2,089 | 2,100 | 2,067 | 2,069 | 8,400 | 1,034.50 |
| 2024-05-27 | 2,149 | 2,150 | 2,045 | 2,075 | 18,300 | 1,037.50 |
| 2024-05-24 | 2,150 | 2,159 | 2,120 | 2,144 | 4,800 | 1,072 |
| 2024-05-23 | 2,168 | 2,180 | 2,129 | 2,160 | 6,900 | 1,080 |
| 2024-05-22 | 2,192 | 2,192 | 2,161 | 2,180 | 3,100 | 1,090 |
| 2024-05-21 | 2,190 | 2,207 | 2,179 | 2,200 | 8,000 | 1,100 |
| 2024-05-20 | 2,158 | 2,207 | 2,158 | 2,197 | 10,000 | 1,098.50 |
| 2024-05-17 | 2,147 | 2,166 | 2,135 | 2,158 | 5,800 | 1,079 |
| 2024-05-16 | 2,221 | 2,221 | 2,130 | 2,148 | 13,100 | 1,074 |
| 2024-05-15 | 2,211 | 2,223 | 2,182 | 2,211 | 9,100 | 1,105.50 |
| 2024-05-14 | 2,260 | 2,291 | 2,218 | 2,226 | 7,100 | 1,113 |
| 2024-05-13 | 2,241 | 2,350 | 2,211 | 2,250 | 17,500 | 1,125 |
| 2024-05-10 | 2,324 | 2,346 | 2,310 | 2,321 | 4,300 | 1,160.50 |
| 2024-05-09 | 2,321 | 2,329 | 2,311 | 2,328 | 1,200 | 1,164 |
| 2024-05-08 | 2,321 | 2,340 | 2,321 | 2,321 | 6,600 | 1,160.50 |
| 2024-05-07 | 2,291 | 2,313 | 2,291 | 2,297 | 13,500 | 1,148.50 |
| 2024-05-02 | 2,265 | 2,270 | 2,260 | 2,265 | 3,500 | 1,132.50 |
| 2024-05-01 | 2,299 | 2,299 | 2,264 | 2,264 | 7,100 | 1,132 |
| 2024-04-30 | 2,281 | 2,301 | 2,281 | 2,301 | 3,100 | 1,150.50 |
| 2024-04-26 | 2,282 | 2,298 | 2,268 | 2,281 | 2,500 | 1,140.50 |
| 2024-04-25 | 2,319 | 2,319 | 2,282 | 2,282 | 3,800 | 1,141 |
| 2024-04-24 | 2,283 | 2,302 | 2,283 | 2,302 | 1,200 | 1,151 |
| 2024-04-23 | 2,269 | 2,280 | 2,267 | 2,280 | 2,400 | 1,140 |
| 2024-04-22 | 2,260 | 2,290 | 2,260 | 2,272 | 1,700 | 1,136 |
| 2024-04-19 | 2,297 | 2,297 | 2,240 | 2,260 | 7,100 | 1,130 |
| 2024-04-18 | 2,327 | 2,327 | 2,276 | 2,300 | 1,500 | 1,150 |
| 2024-04-17 | 2,323 | 2,323 | 2,270 | 2,312 | 3,000 | 1,156 |
| 2024-04-16 | 2,301 | 2,312 | 2,260 | 2,312 | 11,000 | 1,156 |
| 2024-04-15 | 2,337 | 2,350 | 2,312 | 2,324 | 2,300 | 1,162 |
| 2024-04-12 | 2,350 | 2,350 | 2,330 | 2,337 | 2,200 | 1,168.50 |
| 2024-04-11 | 2,337 | 2,356 | 2,336 | 2,344 | 2,500 | 1,172 |
| 2024-04-10 | 2,394 | 2,398 | 2,361 | 2,362 | 3,200 | 1,181 |
| 2024-04-09 | 2,341 | 2,370 | 2,312 | 2,344 | 2,600 | 1,172 |
| 2024-04-08 | 2,320 | 2,352 | 2,320 | 2,340 | 900 | 1,170 |
| 2024-04-05 | 2,310 | 2,318 | 2,297 | 2,313 | 4,000 | 1,156.50 |
| 2024-04-04 | 2,333 | 2,339 | 2,330 | 2,330 | 400 | 1,165 |
| 2024-04-03 | 2,354 | 2,354 | 2,333 | 2,333 | 3,800 | 1,166.50 |
| 2024-04-02 | 2,405 | 2,415 | 2,372 | 2,373 | 4,200 | 1,186.50 |
| 2024-04-01 | 2,447 | 2,447 | 2,400 | 2,405 | 3,000 | 1,202.50 |
| 2024-03-29 | 2,371 | 2,429 | 2,371 | 2,400 | 2,800 | 1,200 |
| 2024-03-28 | 2,400 | 2,400 | 2,371 | 2,371 | 2,400 | 1,185.50 |
| 2024-03-27 | 2,419 | 2,419 | 2,387 | 2,400 | 2,900 | 1,200 |
| 2024-03-26 | 2,375 | 2,401 | 2,375 | 2,401 | 8,200 | 1,200.50 |
| 2024-03-25 | 2,429 | 2,429 | 2,355 | 2,364 | 6,300 | 1,182 |
| 2024-03-22 | 2,400 | 2,400 | 2,353 | 2,397 | 3,400 | 1,198.50 |
| 2024-03-21 | 2,349 | 2,384 | 2,349 | 2,384 | 5,800 | 1,192 |
| 2024-03-19 | 2,322 | 2,374 | 2,322 | 2,349 | 8,400 | 1,174.50 |
| 2024-03-18 | 2,323 | 2,329 | 2,301 | 2,322 | 7,200 | 1,161 |
| 2024-03-15 | 2,290 | 2,290 | 2,262 | 2,285 | 7,100 | 1,142.50 |
| 2024-03-14 | 2,286 | 2,322 | 2,283 | 2,297 | 3,600 | 1,148.50 |
| 2024-03-13 | 2,309 | 2,335 | 2,289 | 2,310 | 4,900 | 1,155 |
| 2024-03-12 | 2,313 | 2,345 | 2,311 | 2,324 | 3,000 | 1,162 |
| 2024-03-11 | 2,322 | 2,349 | 2,316 | 2,337 | 4,300 | 1,168.50 |
| 2024-03-08 | 2,330 | 2,362 | 2,330 | 2,362 | 3,300 | 1,181 |
| 2024-03-07 | 2,360 | 2,378 | 2,329 | 2,332 | 8,600 | 1,166 |
| 2024-03-06 | 2,314 | 2,370 | 2,314 | 2,351 | 5,200 | 1,175.50 |
| 2024-03-05 | 2,335 | 2,339 | 2,313 | 2,321 | 3,300 | 1,160.50 |
| 2024-03-04 | 2,376 | 2,376 | 2,340 | 2,353 | 5,100 | 1,176.50 |
| 2024-03-01 | 2,384 | 2,422 | 2,366 | 2,380 | 7,200 | 1,190 |
| 2024-02-29 | 2,447 | 2,447 | 2,372 | 2,376 | 6,200 | 1,188 |
| 2024-02-28 | 2,387 | 2,455 | 2,380 | 2,454 | 10,200 | 1,227 |
| 2024-02-27 | 2,303 | 2,433 | 2,290 | 2,386 | 21,000 | 1,193 |
| 2024-02-26 | 2,310 | 2,329 | 2,299 | 2,303 | 9,200 | 1,151.50 |
| 2024-02-22 | 2,378 | 2,390 | 2,310 | 2,326 | 6,100 | 1,163 |
| 2024-02-21 | 2,389 | 2,389 | 2,350 | 2,364 | 2,100 | 1,182 |
| 2024-02-20 | 2,408 | 2,410 | 2,386 | 2,390 | 4,700 | 1,195 |
| 2024-02-19 | 2,335 | 2,385 | 2,335 | 2,385 | 6,600 | 1,192.50 |
| 2024-02-16 | 2,311 | 2,379 | 2,281 | 2,368 | 15,600 | 1,184 |
| 2024-02-15 | 2,328 | 2,335 | 2,272 | 2,311 | 22,000 | 1,155.50 |
| 2024-02-14 | 2,338 | 2,374 | 2,310 | 2,334 | 14,800 | 1,167 |
| 2024-02-13 | 2,360 | 2,400 | 2,281 | 2,337 | 46,200 | 1,168.50 |
| 2024-02-09 | 2,542 | 2,575 | 2,531 | 2,531 | 11,200 | 1,265.50 |
| 2024-02-08 | 2,580 | 2,599 | 2,523 | 2,590 | 8,700 | 1,295 |
| 2024-02-07 | 2,620 | 2,620 | 2,579 | 2,601 | 5,100 | 1,300.50 |
| 2024-02-06 | 2,650 | 2,653 | 2,586 | 2,600 | 10,100 | 1,300 |
| 2024-02-05 | 2,701 | 2,701 | 2,645 | 2,654 | 5,600 | 1,327 |
| 2024-02-02 | 2,671 | 2,696 | 2,671 | 2,687 | 3,500 | 1,343.50 |
| 2024-02-01 | 2,707 | 2,731 | 2,694 | 2,700 | 4,100 | 1,350 |
| 2024-01-31 | 2,666 | 2,745 | 2,650 | 2,739 | 10,200 | 1,369.50 |
| 2024-01-30 | 2,650 | 2,670 | 2,636 | 2,666 | 4,900 | 1,333 |
| 2024-01-29 | 2,632 | 2,658 | 2,626 | 2,647 | 3,000 | 1,323.50 |
| 2024-01-26 | 2,650 | 2,651 | 2,612 | 2,632 | 3,200 | 1,316 |
| 2024-01-25 | 2,639 | 2,650 | 2,612 | 2,650 | 4,400 | 1,325 |
| 2024-01-24 | 2,607 | 2,626 | 2,591 | 2,625 | 4,400 | 1,312.50 |
| 2024-01-23 | 2,650 | 2,650 | 2,603 | 2,607 | 5,600 | 1,303.50 |
| 2024-01-22 | 2,601 | 2,663 | 2,601 | 2,650 | 4,800 | 1,325 |
| 2024-01-19 | 2,545 | 2,600 | 2,545 | 2,600 | 5,900 | 1,300 |
| 2024-01-18 | 2,559 | 2,580 | 2,545 | 2,545 | 4,400 | 1,272.50 |
| 2024-01-17 | 2,605 | 2,605 | 2,561 | 2,569 | 10,400 | 1,284.50 |
| 2024-01-16 | 2,670 | 2,670 | 2,609 | 2,609 | 7,300 | 1,304.50 |
| 2024-01-15 | 2,690 | 2,690 | 2,650 | 2,650 | 4,200 | 1,325 |
| 2024-01-12 | 2,714 | 2,728 | 2,633 | 2,666 | 17,200 | 1,333 |
| 2024-01-11 | 2,776 | 2,776 | 2,705 | 2,714 | 8,900 | 1,357 |
| 2024-01-10 | 2,679 | 2,764 | 2,679 | 2,764 | 11,700 | 1,382 |
| 2024-01-09 | 2,681 | 2,733 | 2,651 | 2,655 | 11,000 | 1,327.50 |
| 2024-01-05 | 2,713 | 2,730 | 2,672 | 2,677 | 12,300 | 1,338.50 |
| 2024-01-04 | 2,630 | 2,730 | 2,606 | 2,713 | 24,400 | 1,356.50 |
分割・併合履歴 ： [2024-12-27]1株→2株