7552 (株)ハピネット 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4,800 | 4,800 | 4,715 | 4,775 | 93,200 | 4,775 |
| 2024-12-25 | 4,870 | 4,880 | 4,675 | 4,785 | 143,500 | 4,785 |
| 2024-12-24 | 4,980 | 4,980 | 4,870 | 4,895 | 83,300 | 4,895 |
| 2024-12-23 | 4,925 | 4,995 | 4,895 | 4,955 | 93,100 | 4,955 |
| 2024-12-20 | 4,765 | 4,975 | 4,745 | 4,880 | 161,600 | 4,880 |
| 2024-12-19 | 4,610 | 4,765 | 4,600 | 4,765 | 80,800 | 4,765 |
| 2024-12-18 | 4,770 | 4,790 | 4,720 | 4,735 | 76,900 | 4,735 |
| 2024-12-17 | 4,730 | 4,785 | 4,670 | 4,730 | 87,700 | 4,730 |
| 2024-12-16 | 4,650 | 4,800 | 4,640 | 4,720 | 117,700 | 4,720 |
| 2024-12-13 | 4,435 | 4,650 | 4,435 | 4,620 | 133,300 | 4,620 |
| 2024-12-12 | 4,560 | 4,615 | 4,470 | 4,475 | 86,000 | 4,475 |
| 2024-12-11 | 4,375 | 4,595 | 4,360 | 4,530 | 126,200 | 4,530 |
| 2024-12-10 | 4,580 | 4,630 | 4,365 | 4,385 | 158,100 | 4,385 |
| 2024-12-09 | 4,365 | 4,525 | 4,365 | 4,510 | 103,400 | 4,510 |
| 2024-12-06 | 4,370 | 4,420 | 4,320 | 4,350 | 76,400 | 4,350 |
| 2024-12-05 | 4,375 | 4,450 | 4,360 | 4,385 | 85,200 | 4,385 |
| 2024-12-04 | 4,245 | 4,330 | 4,190 | 4,325 | 77,200 | 4,325 |
| 2024-12-03 | 4,240 | 4,280 | 4,200 | 4,255 | 86,700 | 4,255 |
| 2024-12-02 | 4,160 | 4,240 | 4,100 | 4,240 | 64,400 | 4,240 |
| 2024-11-29 | 4,075 | 4,190 | 4,050 | 4,160 | 78,200 | 4,160 |
| 2024-11-28 | 4,010 | 4,120 | 4,000 | 4,075 | 90,900 | 4,075 |
| 2024-11-27 | 4,000 | 4,030 | 3,935 | 4,010 | 56,900 | 4,010 |
| 2024-11-26 | 3,950 | 4,025 | 3,915 | 4,020 | 77,700 | 4,020 |
| 2024-11-25 | 3,930 | 3,980 | 3,910 | 3,930 | 102,300 | 3,930 |
| 2024-11-22 | 3,900 | 3,930 | 3,850 | 3,910 | 118,800 | 3,910 |
| 2024-11-21 | 4,045 | 4,065 | 3,910 | 3,960 | 95,200 | 3,960 |
| 2024-11-20 | 4,030 | 4,075 | 4,000 | 4,060 | 54,300 | 4,060 |
| 2024-11-19 | 4,205 | 4,205 | 4,020 | 4,025 | 146,700 | 4,025 |
| 2024-11-18 | 4,035 | 4,220 | 4,035 | 4,160 | 98,600 | 4,160 |
| 2024-11-15 | 3,960 | 4,060 | 3,925 | 4,035 | 105,700 | 4,035 |
| 2024-11-14 | 3,990 | 4,080 | 3,940 | 3,990 | 136,800 | 3,990 |
| 2024-11-13 | 3,850 | 3,995 | 3,790 | 3,975 | 345,800 | 3,975 |
| 2024-11-12 | 4,160 | 4,270 | 4,160 | 4,195 | 189,400 | 4,195 |
| 2024-11-11 | 4,085 | 4,110 | 4,050 | 4,090 | 85,300 | 4,090 |
| 2024-11-08 | 4,090 | 4,090 | 4,015 | 4,015 | 71,800 | 4,015 |
| 2024-11-07 | 4,060 | 4,125 | 4,010 | 4,060 | 90,800 | 4,060 |
| 2024-11-06 | 4,120 | 4,160 | 4,050 | 4,065 | 100,900 | 4,065 |
| 2024-11-05 | 4,025 | 4,155 | 4,020 | 4,145 | 78,800 | 4,145 |
| 2024-11-01 | 4,045 | 4,080 | 4,020 | 4,025 | 91,900 | 4,025 |
| 2024-10-31 | 4,065 | 4,135 | 4,050 | 4,100 | 87,700 | 4,100 |
| 2024-10-30 | 4,015 | 4,055 | 3,995 | 4,050 | 255,200 | 4,050 |
| 2024-10-29 | 3,975 | 4,000 | 3,940 | 3,970 | 52,500 | 3,970 |
| 2024-10-28 | 3,930 | 3,975 | 3,920 | 3,965 | 54,400 | 3,965 |
| 2024-10-25 | 4,035 | 4,060 | 3,930 | 3,930 | 70,800 | 3,930 |
| 2024-10-24 | 3,945 | 4,070 | 3,945 | 4,045 | 107,800 | 4,045 |
| 2024-10-23 | 4,010 | 4,010 | 3,920 | 3,945 | 60,000 | 3,945 |
| 2024-10-22 | 4,070 | 4,070 | 3,945 | 3,985 | 71,300 | 3,985 |
| 2024-10-21 | 4,165 | 4,165 | 4,060 | 4,080 | 59,300 | 4,080 |
| 2024-10-18 | 4,180 | 4,210 | 4,140 | 4,165 | 45,500 | 4,165 |
| 2024-10-17 | 4,165 | 4,165 | 4,090 | 4,140 | 63,400 | 4,140 |
| 2024-10-16 | 4,200 | 4,255 | 4,160 | 4,170 | 63,000 | 4,170 |
| 2024-10-15 | 4,220 | 4,250 | 4,155 | 4,225 | 64,800 | 4,225 |
| 2024-10-11 | 4,220 | 4,240 | 4,135 | 4,180 | 76,500 | 4,180 |
| 2024-10-10 | 4,275 | 4,295 | 4,180 | 4,230 | 109,700 | 4,230 |
| 2024-10-09 | 4,255 | 4,335 | 4,235 | 4,305 | 111,700 | 4,305 |
| 2024-10-08 | 4,220 | 4,315 | 4,205 | 4,235 | 124,700 | 4,235 |
| 2024-10-07 | 4,120 | 4,275 | 4,075 | 4,265 | 110,800 | 4,265 |
| 2024-10-04 | 4,110 | 4,155 | 4,070 | 4,105 | 68,700 | 4,105 |
| 2024-10-03 | 4,155 | 4,155 | 4,070 | 4,115 | 61,300 | 4,115 |
| 2024-10-02 | 4,130 | 4,165 | 4,040 | 4,060 | 82,600 | 4,060 |
| 2024-10-01 | 4,145 | 4,205 | 4,070 | 4,170 | 76,800 | 4,170 |
| 2024-09-30 | 4,090 | 4,175 | 4,060 | 4,145 | 98,200 | 4,145 |
| 2024-09-27 | 4,170 | 4,220 | 4,125 | 4,160 | 68,900 | 4,160 |
| 2024-09-26 | 4,125 | 4,200 | 4,120 | 4,170 | 92,800 | 4,170 |
| 2024-09-25 | 4,085 | 4,125 | 4,060 | 4,090 | 71,100 | 4,090 |
| 2024-09-24 | 4,105 | 4,125 | 4,055 | 4,120 | 54,000 | 4,120 |
| 2024-09-20 | 4,100 | 4,135 | 4,055 | 4,095 | 72,800 | 4,095 |
| 2024-09-19 | 4,045 | 4,115 | 4,010 | 4,075 | 58,900 | 4,075 |
| 2024-09-18 | 4,020 | 4,050 | 4,005 | 4,030 | 64,800 | 4,030 |
| 2024-09-17 | 3,985 | 4,045 | 3,920 | 3,980 | 80,100 | 3,980 |
| 2024-09-13 | 3,935 | 3,990 | 3,935 | 3,960 | 55,300 | 3,960 |
| 2024-09-12 | 4,010 | 4,020 | 3,935 | 3,950 | 72,100 | 3,950 |
| 2024-09-11 | 4,025 | 4,025 | 3,875 | 3,875 | 75,800 | 3,875 |
| 2024-09-10 | 4,105 | 4,115 | 4,005 | 4,045 | 66,000 | 4,045 |
| 2024-09-09 | 3,950 | 4,090 | 3,945 | 4,075 | 135,600 | 4,075 |
| 2024-09-06 | 4,000 | 4,015 | 3,945 | 4,010 | 70,100 | 4,010 |
| 2024-09-05 | 3,920 | 4,025 | 3,915 | 3,980 | 84,300 | 3,980 |
| 2024-09-04 | 3,865 | 4,030 | 3,860 | 3,940 | 114,800 | 3,940 |
| 2024-09-03 | 3,820 | 3,940 | 3,820 | 3,925 | 53,800 | 3,925 |
| 2024-09-02 | 3,845 | 3,850 | 3,785 | 3,805 | 59,600 | 3,805 |
| 2024-08-30 | 3,900 | 3,920 | 3,790 | 3,825 | 98,300 | 3,825 |
| 2024-08-29 | 3,750 | 3,860 | 3,750 | 3,860 | 76,600 | 3,860 |
| 2024-08-28 | 3,700 | 3,765 | 3,670 | 3,750 | 44,600 | 3,750 |
| 2024-08-27 | 3,830 | 3,845 | 3,715 | 3,730 | 91,900 | 3,730 |
| 2024-08-26 | 3,900 | 3,925 | 3,830 | 3,830 | 80,600 | 3,830 |
| 2024-08-23 | 3,860 | 3,915 | 3,860 | 3,890 | 64,800 | 3,890 |
| 2024-08-22 | 3,835 | 3,870 | 3,795 | 3,840 | 58,900 | 3,840 |
| 2024-08-21 | 3,830 | 3,845 | 3,790 | 3,825 | 53,200 | 3,825 |
| 2024-08-20 | 3,820 | 3,895 | 3,820 | 3,840 | 46,000 | 3,840 |
| 2024-08-19 | 3,795 | 3,870 | 3,785 | 3,805 | 80,300 | 3,805 |
| 2024-08-16 | 3,850 | 3,865 | 3,770 | 3,785 | 117,700 | 3,785 |
| 2024-08-15 | 3,905 | 3,950 | 3,815 | 3,845 | 121,700 | 3,845 |
| 2024-08-14 | 3,755 | 3,910 | 3,755 | 3,900 | 221,500 | 3,900 |
| 2024-08-13 | 3,605 | 3,800 | 3,555 | 3,765 | 440,000 | 3,765 |
| 2024-08-09 | 3,640 | 3,710 | 3,605 | 3,710 | 294,000 | 3,710 |
| 2024-08-08 | 2,960 | 3,040 | 2,946 | 3,010 | 209,100 | 3,010 |
| 2024-08-07 | 2,904 | 3,050 | 2,877 | 2,976 | 167,200 | 2,976 |
| 2024-08-06 | 2,824 | 2,970 | 2,824 | 2,941 | 110,100 | 2,941 |
| 2024-08-05 | 2,821 | 2,855 | 2,621 | 2,624 | 164,800 | 2,624 |
| 2024-08-02 | 3,075 | 3,075 | 2,991 | 2,991 | 154,100 | 2,991 |
| 2024-08-01 | 3,235 | 3,235 | 3,140 | 3,150 | 56,800 | 3,150 |
| 2024-07-31 | 3,200 | 3,280 | 3,190 | 3,265 | 56,100 | 3,265 |
| 2024-07-30 | 3,245 | 3,255 | 3,215 | 3,235 | 81,400 | 3,235 |
| 2024-07-29 | 3,155 | 3,280 | 3,155 | 3,265 | 132,300 | 3,265 |
| 2024-07-26 | 3,165 | 3,195 | 3,080 | 3,115 | 107,600 | 3,115 |
| 2024-07-25 | 3,150 | 3,175 | 3,115 | 3,150 | 109,000 | 3,150 |
| 2024-07-24 | 3,235 | 3,235 | 3,160 | 3,165 | 60,800 | 3,165 |
| 2024-07-23 | 3,225 | 3,260 | 3,210 | 3,220 | 37,100 | 3,220 |
| 2024-07-22 | 3,255 | 3,270 | 3,205 | 3,215 | 69,200 | 3,215 |
| 2024-07-19 | 3,270 | 3,270 | 3,220 | 3,245 | 59,300 | 3,245 |
| 2024-07-18 | 3,300 | 3,320 | 3,270 | 3,270 | 63,700 | 3,270 |
| 2024-07-17 | 3,365 | 3,370 | 3,315 | 3,315 | 65,900 | 3,315 |
| 2024-07-16 | 3,315 | 3,340 | 3,295 | 3,335 | 53,600 | 3,335 |
| 2024-07-12 | 3,320 | 3,345 | 3,290 | 3,290 | 53,000 | 3,290 |
| 2024-07-11 | 3,360 | 3,360 | 3,275 | 3,315 | 62,900 | 3,315 |
| 2024-07-10 | 3,335 | 3,335 | 3,295 | 3,330 | 63,500 | 3,330 |
| 2024-07-09 | 3,285 | 3,350 | 3,265 | 3,335 | 70,400 | 3,335 |
| 2024-07-08 | 3,315 | 3,330 | 3,270 | 3,285 | 82,100 | 3,285 |
| 2024-07-05 | 3,360 | 3,360 | 3,295 | 3,320 | 54,000 | 3,320 |
| 2024-07-04 | 3,370 | 3,385 | 3,330 | 3,350 | 62,100 | 3,350 |
| 2024-07-03 | 3,375 | 3,390 | 3,355 | 3,370 | 48,900 | 3,370 |
| 2024-07-02 | 3,360 | 3,375 | 3,320 | 3,375 | 69,100 | 3,375 |
| 2024-07-01 | 3,365 | 3,435 | 3,335 | 3,360 | 67,400 | 3,360 |
| 2024-06-28 | 3,355 | 3,385 | 3,305 | 3,335 | 77,000 | 3,335 |
| 2024-06-27 | 3,370 | 3,375 | 3,325 | 3,355 | 78,600 | 3,355 |
| 2024-06-26 | 3,375 | 3,425 | 3,360 | 3,370 | 72,500 | 3,370 |
| 2024-06-25 | 3,300 | 3,375 | 3,280 | 3,365 | 91,300 | 3,365 |
| 2024-06-24 | 3,360 | 3,395 | 3,285 | 3,295 | 218,000 | 3,295 |
| 2024-06-21 | 3,510 | 3,535 | 3,410 | 3,415 | 169,400 | 3,415 |
| 2024-06-20 | 3,480 | 3,515 | 3,455 | 3,515 | 89,100 | 3,515 |
| 2024-06-19 | 3,610 | 3,640 | 3,510 | 3,520 | 117,500 | 3,520 |
| 2024-06-18 | 3,755 | 3,765 | 3,600 | 3,650 | 193,400 | 3,650 |
| 2024-06-17 | 3,750 | 3,780 | 3,695 | 3,760 | 90,700 | 3,760 |
| 2024-06-14 | 3,560 | 3,765 | 3,560 | 3,760 | 143,300 | 3,760 |
| 2024-06-13 | 3,600 | 3,600 | 3,470 | 3,530 | 137,100 | 3,530 |
| 2024-06-12 | 3,635 | 3,670 | 3,600 | 3,600 | 62,800 | 3,600 |
| 2024-06-11 | 3,690 | 3,705 | 3,630 | 3,645 | 69,700 | 3,645 |
| 2024-06-10 | 3,650 | 3,695 | 3,635 | 3,650 | 73,700 | 3,650 |
| 2024-06-07 | 3,600 | 3,695 | 3,595 | 3,690 | 110,600 | 3,690 |
| 2024-06-06 | 3,600 | 3,600 | 3,505 | 3,580 | 91,200 | 3,580 |
| 2024-06-05 | 3,560 | 3,610 | 3,555 | 3,575 | 85,500 | 3,575 |
| 2024-06-04 | 3,480 | 3,585 | 3,475 | 3,565 | 89,600 | 3,565 |
| 2024-06-03 | 3,550 | 3,570 | 3,495 | 3,520 | 84,100 | 3,520 |
| 2024-05-31 | 3,450 | 3,545 | 3,450 | 3,540 | 105,200 | 3,540 |
| 2024-05-30 | 3,430 | 3,450 | 3,395 | 3,450 | 78,200 | 3,450 |
| 2024-05-29 | 3,425 | 3,495 | 3,420 | 3,435 | 152,600 | 3,435 |
| 2024-05-28 | 3,395 | 3,395 | 3,335 | 3,340 | 52,000 | 3,340 |
| 2024-05-27 | 3,380 | 3,430 | 3,350 | 3,380 | 50,700 | 3,380 |
| 2024-05-24 | 3,345 | 3,420 | 3,325 | 3,370 | 96,300 | 3,370 |
| 2024-05-23 | 3,400 | 3,425 | 3,300 | 3,350 | 164,700 | 3,350 |
| 2024-05-22 | 3,320 | 3,345 | 3,260 | 3,265 | 82,300 | 3,265 |
| 2024-05-21 | 3,325 | 3,350 | 3,300 | 3,325 | 110,600 | 3,325 |
| 2024-05-20 | 3,295 | 3,315 | 3,240 | 3,285 | 128,000 | 3,285 |
| 2024-05-17 | 3,195 | 3,290 | 3,195 | 3,285 | 125,000 | 3,285 |
| 2024-05-16 | 3,270 | 3,290 | 3,185 | 3,185 | 151,900 | 3,185 |
| 2024-05-15 | 3,180 | 3,290 | 3,150 | 3,270 | 255,700 | 3,270 |
| 2024-05-14 | 2,958 | 3,230 | 2,957 | 3,170 | 746,000 | 3,170 |
| 2024-05-13 | 2,997 | 3,030 | 2,938 | 2,972 | 360,400 | 2,972 |
| 2024-05-10 | 3,040 | 3,065 | 2,981 | 2,981 | 180,700 | 2,981 |
| 2024-05-09 | 2,995 | 3,055 | 2,980 | 3,020 | 94,900 | 3,020 |
| 2024-05-08 | 2,980 | 3,005 | 2,965 | 2,986 | 77,000 | 2,986 |
| 2024-05-07 | 3,010 | 3,025 | 2,963 | 2,989 | 69,400 | 2,989 |
| 2024-05-02 | 3,020 | 3,060 | 2,982 | 2,994 | 61,000 | 2,994 |
| 2024-05-01 | 3,060 | 3,070 | 3,030 | 3,040 | 71,900 | 3,040 |
| 2024-04-30 | 3,040 | 3,075 | 3,010 | 3,060 | 123,700 | 3,060 |
| 2024-04-26 | 3,010 | 3,045 | 2,984 | 3,010 | 93,700 | 3,010 |
| 2024-04-25 | 3,045 | 3,045 | 3,005 | 3,015 | 105,600 | 3,015 |
| 2024-04-24 | 2,980 | 3,035 | 2,980 | 3,020 | 116,400 | 3,020 |
| 2024-04-23 | 2,927 | 2,962 | 2,917 | 2,949 | 76,000 | 2,949 |
| 2024-04-22 | 2,855 | 2,918 | 2,855 | 2,914 | 86,200 | 2,914 |
| 2024-04-19 | 2,955 | 2,960 | 2,830 | 2,855 | 126,500 | 2,855 |
| 2024-04-18 | 2,910 | 2,964 | 2,904 | 2,942 | 124,400 | 2,942 |
| 2024-04-17 | 2,875 | 2,909 | 2,849 | 2,898 | 134,800 | 2,898 |
| 2024-04-16 | 2,891 | 2,899 | 2,830 | 2,875 | 133,200 | 2,875 |
| 2024-04-15 | 2,890 | 2,915 | 2,871 | 2,900 | 61,100 | 2,900 |
| 2024-04-12 | 2,926 | 2,934 | 2,896 | 2,908 | 59,300 | 2,908 |
| 2024-04-11 | 2,906 | 2,944 | 2,890 | 2,926 | 67,000 | 2,926 |
| 2024-04-10 | 2,944 | 2,952 | 2,926 | 2,945 | 74,800 | 2,945 |
| 2024-04-09 | 2,880 | 2,943 | 2,877 | 2,924 | 87,700 | 2,924 |
| 2024-04-08 | 2,875 | 2,885 | 2,833 | 2,880 | 95,300 | 2,880 |
| 2024-04-05 | 2,822 | 2,841 | 2,795 | 2,828 | 148,500 | 2,828 |
| 2024-04-04 | 2,889 | 2,896 | 2,851 | 2,860 | 137,500 | 2,860 |
| 2024-04-03 | 2,843 | 2,924 | 2,842 | 2,887 | 150,900 | 2,887 |
| 2024-04-02 | 2,898 | 2,898 | 2,840 | 2,862 | 170,300 | 2,862 |
| 2024-04-01 | 3,025 | 3,040 | 2,900 | 2,900 | 203,000 | 2,900 |
| 2024-03-29 | 3,010 | 3,050 | 2,961 | 3,025 | 136,300 | 3,025 |
| 2024-03-28 | 2,975 | 3,040 | 2,971 | 3,030 | 224,200 | 3,030 |
| 2024-03-27 | 3,105 | 3,115 | 3,070 | 3,075 | 386,700 | 3,075 |
| 2024-03-26 | 3,120 | 3,135 | 3,100 | 3,100 | 199,000 | 3,100 |
| 2024-03-25 | 3,115 | 3,150 | 3,090 | 3,105 | 244,800 | 3,105 |
| 2024-03-22 | 3,130 | 3,140 | 3,090 | 3,125 | 173,400 | 3,125 |
| 2024-03-21 | 3,125 | 3,145 | 3,080 | 3,080 | 219,500 | 3,080 |
| 2024-03-19 | 3,070 | 3,100 | 3,045 | 3,090 | 153,900 | 3,090 |
| 2024-03-18 | 3,065 | 3,095 | 3,040 | 3,065 | 202,700 | 3,065 |
| 2024-03-15 | 3,060 | 3,085 | 3,040 | 3,065 | 153,400 | 3,065 |
| 2024-03-14 | 3,095 | 3,105 | 3,060 | 3,070 | 152,800 | 3,070 |
| 2024-03-13 | 3,175 | 3,190 | 3,100 | 3,115 | 159,400 | 3,115 |
| 2024-03-12 | 3,130 | 3,170 | 3,085 | 3,150 | 125,900 | 3,150 |
| 2024-03-11 | 3,190 | 3,190 | 3,120 | 3,160 | 127,300 | 3,160 |
| 2024-03-08 | 3,150 | 3,240 | 3,150 | 3,220 | 109,100 | 3,220 |
| 2024-03-07 | 3,180 | 3,220 | 3,160 | 3,175 | 112,100 | 3,175 |
| 2024-03-06 | 3,160 | 3,235 | 3,130 | 3,225 | 116,900 | 3,225 |
| 2024-03-05 | 3,120 | 3,160 | 3,115 | 3,130 | 65,600 | 3,130 |
| 2024-03-04 | 3,130 | 3,195 | 3,090 | 3,150 | 158,700 | 3,150 |
| 2024-03-01 | 3,150 | 3,175 | 3,130 | 3,140 | 168,300 | 3,140 |
| 2024-02-29 | 3,225 | 3,225 | 3,160 | 3,165 | 127,000 | 3,165 |
| 2024-02-28 | 3,225 | 3,285 | 3,200 | 3,250 | 127,000 | 3,250 |
| 2024-02-27 | 3,330 | 3,330 | 3,205 | 3,225 | 101,000 | 3,225 |
| 2024-02-26 | 3,330 | 3,360 | 3,300 | 3,320 | 106,100 | 3,320 |
| 2024-02-22 | 3,220 | 3,335 | 3,215 | 3,300 | 171,000 | 3,300 |
| 2024-02-21 | 3,240 | 3,240 | 3,175 | 3,190 | 154,100 | 3,190 |
| 2024-02-20 | 3,270 | 3,320 | 3,235 | 3,275 | 159,900 | 3,275 |
| 2024-02-19 | 3,105 | 3,200 | 3,090 | 3,200 | 114,700 | 3,200 |
| 2024-02-16 | 3,165 | 3,185 | 3,095 | 3,130 | 181,700 | 3,130 |
| 2024-02-15 | 3,115 | 3,140 | 3,035 | 3,035 | 149,200 | 3,035 |
| 2024-02-14 | 3,155 | 3,155 | 3,075 | 3,115 | 223,900 | 3,115 |
| 2024-02-13 | 3,350 | 3,370 | 3,115 | 3,185 | 667,000 | 3,185 |
| 2024-02-09 | 3,340 | 3,340 | 3,340 | 3,340 | 174,500 | 3,340 |
| 2024-02-08 | 2,858 | 2,866 | 2,787 | 2,839 | 161,300 | 2,839 |
| 2024-02-07 | 2,830 | 2,842 | 2,801 | 2,841 | 67,100 | 2,841 |
| 2024-02-06 | 2,851 | 2,874 | 2,831 | 2,831 | 73,700 | 2,831 |
| 2024-02-05 | 2,906 | 2,913 | 2,851 | 2,862 | 80,900 | 2,862 |
| 2024-02-02 | 2,935 | 2,937 | 2,878 | 2,888 | 95,700 | 2,888 |
| 2024-02-01 | 2,902 | 2,934 | 2,899 | 2,926 | 48,800 | 2,926 |
| 2024-01-31 | 2,888 | 2,922 | 2,874 | 2,922 | 49,700 | 2,922 |
| 2024-01-30 | 2,900 | 2,914 | 2,890 | 2,901 | 46,300 | 2,901 |
| 2024-01-29 | 2,859 | 2,922 | 2,850 | 2,900 | 78,000 | 2,900 |
| 2024-01-26 | 2,878 | 2,883 | 2,841 | 2,841 | 50,400 | 2,841 |
| 2024-01-25 | 2,813 | 2,883 | 2,813 | 2,878 | 62,200 | 2,878 |
| 2024-01-24 | 2,834 | 2,864 | 2,815 | 2,830 | 39,600 | 2,830 |
| 2024-01-23 | 2,849 | 2,876 | 2,823 | 2,833 | 59,100 | 2,833 |
| 2024-01-22 | 2,812 | 2,842 | 2,807 | 2,841 | 35,700 | 2,841 |
| 2024-01-19 | 2,826 | 2,827 | 2,792 | 2,796 | 39,400 | 2,796 |
| 2024-01-18 | 2,756 | 2,823 | 2,750 | 2,811 | 51,700 | 2,811 |
| 2024-01-17 | 2,836 | 2,842 | 2,770 | 2,770 | 104,200 | 2,770 |
| 2024-01-16 | 2,880 | 2,890 | 2,832 | 2,835 | 53,400 | 2,835 |
| 2024-01-15 | 2,840 | 2,888 | 2,832 | 2,880 | 63,300 | 2,880 |
| 2024-01-12 | 2,850 | 2,878 | 2,820 | 2,820 | 65,300 | 2,820 |
| 2024-01-11 | 2,828 | 2,845 | 2,820 | 2,833 | 75,100 | 2,833 |
| 2024-01-10 | 2,802 | 2,824 | 2,773 | 2,813 | 67,700 | 2,813 |
| 2024-01-09 | 2,800 | 2,825 | 2,793 | 2,805 | 82,200 | 2,805 |
| 2024-01-05 | 2,829 | 2,850 | 2,760 | 2,779 | 91,200 | 2,779 |
| 2024-01-04 | 2,768 | 2,830 | 2,741 | 2,829 | 76,800 | 2,829 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株