7564 (株)ワークマン 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 | 4,445 | 4,475 | 4,410 | 4,455 | 127,900 | 4,455 |
| 2024-12-27 | 4,380 | 4,490 | 4,355 | 4,490 | 267,500 | 4,490 |
| 2024-12-26 | 4,385 | 4,390 | 4,340 | 4,380 | 157,800 | 4,380 |
| 2024-12-25 | 4,420 | 4,435 | 4,365 | 4,370 | 121,000 | 4,370 |
| 2024-12-24 | 4,380 | 4,450 | 4,360 | 4,400 | 119,100 | 4,400 |
| 2024-12-23 | 4,245 | 4,435 | 4,245 | 4,425 | 256,400 | 4,425 |
| 2024-12-20 | 4,295 | 4,360 | 4,250 | 4,265 | 240,200 | 4,265 |
| 2024-12-19 | 4,230 | 4,285 | 4,200 | 4,250 | 195,600 | 4,250 |
| 2024-12-18 | 4,380 | 4,400 | 4,250 | 4,275 | 228,200 | 4,275 |
| 2024-12-17 | 4,200 | 4,400 | 4,200 | 4,375 | 391,800 | 4,375 |
| 2024-12-16 | 4,060 | 4,175 | 4,060 | 4,165 | 166,600 | 4,165 |
| 2024-12-13 | 4,120 | 4,170 | 4,055 | 4,055 | 127,300 | 4,055 |
| 2024-12-12 | 4,095 | 4,145 | 4,095 | 4,125 | 144,200 | 4,125 |
| 2024-12-11 | 4,135 | 4,145 | 4,060 | 4,085 | 75,600 | 4,085 |
| 2024-12-10 | 4,180 | 4,180 | 4,090 | 4,110 | 206,600 | 4,110 |
| 2024-12-09 | 4,090 | 4,215 | 4,080 | 4,195 | 238,800 | 4,195 |
| 2024-12-06 | 4,150 | 4,155 | 4,010 | 4,060 | 166,200 | 4,060 |
| 2024-12-05 | 4,125 | 4,145 | 4,070 | 4,145 | 128,900 | 4,145 |
| 2024-12-04 | 4,065 | 4,175 | 4,065 | 4,125 | 179,000 | 4,125 |
| 2024-12-03 | 4,155 | 4,190 | 4,065 | 4,075 | 236,300 | 4,075 |
| 2024-12-02 | 4,155 | 4,195 | 4,105 | 4,145 | 168,600 | 4,145 |
| 2024-11-29 | 4,025 | 4,155 | 4,010 | 4,145 | 191,600 | 4,145 |
| 2024-11-28 | 4,115 | 4,165 | 4,035 | 4,060 | 165,900 | 4,060 |
| 2024-11-27 | 4,045 | 4,090 | 4,010 | 4,070 | 268,000 | 4,070 |
| 2024-11-26 | 3,890 | 4,055 | 3,880 | 4,025 | 352,200 | 4,025 |
| 2024-11-25 | 3,840 | 3,890 | 3,835 | 3,860 | 103,200 | 3,860 |
| 2024-11-22 | 3,790 | 3,830 | 3,770 | 3,810 | 77,500 | 3,810 |
| 2024-11-21 | 3,850 | 3,855 | 3,795 | 3,800 | 111,000 | 3,800 |
| 2024-11-20 | 3,950 | 3,975 | 3,840 | 3,840 | 140,800 | 3,840 |
| 2024-11-19 | 3,980 | 4,030 | 3,965 | 3,970 | 200,200 | 3,970 |
| 2024-11-18 | 3,925 | 4,000 | 3,925 | 3,960 | 122,200 | 3,960 |
| 2024-11-15 | 3,925 | 3,940 | 3,895 | 3,925 | 96,000 | 3,925 |
| 2024-11-14 | 3,920 | 3,975 | 3,885 | 3,915 | 207,000 | 3,915 |
| 2024-11-13 | 3,990 | 4,005 | 3,915 | 3,965 | 163,900 | 3,965 |
| 2024-11-12 | 3,990 | 4,040 | 3,970 | 3,980 | 140,400 | 3,980 |
| 2024-11-11 | 3,965 | 4,020 | 3,905 | 3,990 | 148,000 | 3,990 |
| 2024-11-08 | 3,950 | 4,010 | 3,910 | 3,965 | 138,400 | 3,965 |
| 2024-11-07 | 3,970 | 3,970 | 3,835 | 3,940 | 216,800 | 3,940 |
| 2024-11-06 | 3,985 | 4,065 | 3,825 | 3,900 | 601,300 | 3,900 |
| 2024-11-05 | 3,845 | 3,930 | 3,650 | 3,690 | 666,300 | 3,690 |
| 2024-11-01 | 3,885 | 3,930 | 3,820 | 3,845 | 174,500 | 3,845 |
| 2024-10-31 | 3,950 | 3,995 | 3,865 | 3,885 | 191,200 | 3,885 |
| 2024-10-30 | 3,960 | 3,970 | 3,865 | 3,965 | 237,100 | 3,965 |
| 2024-10-29 | 3,880 | 3,940 | 3,860 | 3,920 | 136,000 | 3,920 |
| 2024-10-28 | 3,800 | 3,885 | 3,770 | 3,840 | 159,000 | 3,840 |
| 2024-10-25 | 3,935 | 3,940 | 3,815 | 3,860 | 170,400 | 3,860 |
| 2024-10-24 | 3,940 | 3,990 | 3,920 | 3,920 | 191,300 | 3,920 |
| 2024-10-23 | 4,080 | 4,105 | 3,910 | 3,930 | 264,300 | 3,930 |
| 2024-10-22 | 4,240 | 4,240 | 4,070 | 4,080 | 182,600 | 4,080 |
| 2024-10-21 | 4,300 | 4,320 | 4,200 | 4,240 | 89,900 | 4,240 |
| 2024-10-18 | 4,350 | 4,395 | 4,270 | 4,280 | 102,200 | 4,280 |
| 2024-10-17 | 4,370 | 4,375 | 4,330 | 4,345 | 84,500 | 4,345 |
| 2024-10-16 | 4,370 | 4,415 | 4,340 | 4,360 | 116,000 | 4,360 |
| 2024-10-15 | 4,290 | 4,385 | 4,280 | 4,370 | 128,700 | 4,370 |
| 2024-10-11 | 4,265 | 4,290 | 4,230 | 4,275 | 88,900 | 4,275 |
| 2024-10-10 | 4,295 | 4,335 | 4,250 | 4,265 | 112,600 | 4,265 |
| 2024-10-09 | 4,300 | 4,365 | 4,295 | 4,360 | 125,300 | 4,360 |
| 2024-10-08 | 4,445 | 4,445 | 4,305 | 4,330 | 105,800 | 4,330 |
| 2024-10-07 | 4,400 | 4,410 | 4,345 | 4,405 | 169,000 | 4,405 |
| 2024-10-04 | 4,415 | 4,470 | 4,410 | 4,435 | 108,900 | 4,435 |
| 2024-10-03 | 4,360 | 4,465 | 4,280 | 4,405 | 278,700 | 4,405 |
| 2024-10-02 | 4,355 | 4,375 | 4,215 | 4,335 | 350,600 | 4,335 |
| 2024-10-01 | 4,430 | 4,445 | 4,290 | 4,360 | 240,600 | 4,360 |
| 2024-09-30 | 4,285 | 4,485 | 4,285 | 4,460 | 371,100 | 4,460 |
| 2024-09-27 | 4,375 | 4,375 | 4,265 | 4,270 | 158,000 | 4,270 |
| 2024-09-26 | 4,215 | 4,345 | 4,210 | 4,335 | 170,000 | 4,335 |
| 2024-09-25 | 4,155 | 4,235 | 4,135 | 4,215 | 171,900 | 4,215 |
| 2024-09-24 | 4,280 | 4,285 | 4,160 | 4,180 | 218,900 | 4,180 |
| 2024-09-20 | 4,345 | 4,360 | 4,270 | 4,280 | 191,600 | 4,280 |
| 2024-09-19 | 4,335 | 4,390 | 4,325 | 4,365 | 218,200 | 4,365 |
| 2024-09-18 | 4,440 | 4,490 | 4,345 | 4,370 | 196,000 | 4,370 |
| 2024-09-17 | 4,480 | 4,485 | 4,400 | 4,475 | 224,900 | 4,475 |
| 2024-09-13 | 4,325 | 4,500 | 4,280 | 4,455 | 421,400 | 4,455 |
| 2024-09-12 | 4,170 | 4,275 | 4,155 | 4,255 | 203,700 | 4,255 |
| 2024-09-11 | 4,260 | 4,270 | 4,100 | 4,130 | 327,300 | 4,130 |
| 2024-09-10 | 4,390 | 4,395 | 4,300 | 4,315 | 258,100 | 4,315 |
| 2024-09-09 | 4,500 | 4,525 | 4,355 | 4,360 | 344,000 | 4,360 |
| 2024-09-06 | 4,560 | 4,640 | 4,540 | 4,580 | 119,800 | 4,580 |
| 2024-09-05 | 4,610 | 4,635 | 4,540 | 4,580 | 198,000 | 4,580 |
| 2024-09-04 | 4,540 | 4,635 | 4,505 | 4,540 | 237,300 | 4,540 |
| 2024-09-03 | 4,670 | 4,675 | 4,525 | 4,555 | 302,300 | 4,555 |
| 2024-09-02 | 4,655 | 4,705 | 4,555 | 4,605 | 317,300 | 4,605 |
| 2024-08-30 | 4,735 | 4,785 | 4,665 | 4,720 | 338,800 | 4,720 |
| 2024-08-29 | 4,790 | 4,835 | 4,760 | 4,805 | 183,800 | 4,805 |
| 2024-08-28 | 4,790 | 4,845 | 4,725 | 4,810 | 312,500 | 4,810 |
| 2024-08-27 | 4,850 | 5,030 | 4,795 | 4,840 | 958,700 | 4,840 |
| 2024-08-26 | 4,720 | 4,800 | 4,685 | 4,790 | 479,400 | 4,790 |
| 2024-08-23 | 4,610 | 4,640 | 4,575 | 4,600 | 143,800 | 4,600 |
| 2024-08-22 | 4,490 | 4,645 | 4,475 | 4,635 | 372,800 | 4,635 |
| 2024-08-21 | 4,475 | 4,525 | 4,440 | 4,450 | 120,600 | 4,450 |
| 2024-08-20 | 4,365 | 4,525 | 4,355 | 4,525 | 348,200 | 4,525 |
| 2024-08-19 | 4,310 | 4,345 | 4,240 | 4,335 | 166,100 | 4,335 |
| 2024-08-16 | 4,200 | 4,295 | 4,185 | 4,290 | 175,800 | 4,290 |
| 2024-08-15 | 4,285 | 4,300 | 4,185 | 4,230 | 238,500 | 4,230 |
| 2024-08-14 | 4,310 | 4,315 | 4,255 | 4,285 | 129,100 | 4,285 |
| 2024-08-13 | 4,405 | 4,415 | 4,240 | 4,330 | 163,100 | 4,330 |
| 2024-08-09 | 4,435 | 4,440 | 4,320 | 4,345 | 315,700 | 4,345 |
| 2024-08-08 | 4,235 | 4,500 | 4,220 | 4,420 | 417,100 | 4,420 |
| 2024-08-07 | 4,270 | 4,375 | 4,245 | 4,260 | 382,900 | 4,260 |
| 2024-08-06 | 4,285 | 4,335 | 4,170 | 4,305 | 506,300 | 4,305 |
| 2024-08-05 | 4,160 | 4,275 | 3,950 | 3,965 | 592,100 | 3,965 |
| 2024-08-02 | 4,210 | 4,255 | 4,160 | 4,190 | 325,400 | 4,190 |
| 2024-08-01 | 4,250 | 4,310 | 4,205 | 4,280 | 312,000 | 4,280 |
| 2024-07-31 | 4,195 | 4,220 | 4,165 | 4,220 | 164,400 | 4,220 |
| 2024-07-30 | 4,120 | 4,190 | 4,120 | 4,170 | 146,600 | 4,170 |
| 2024-07-29 | 4,140 | 4,165 | 4,105 | 4,120 | 128,800 | 4,120 |
| 2024-07-26 | 4,075 | 4,145 | 4,045 | 4,110 | 142,600 | 4,110 |
| 2024-07-25 | 4,125 | 4,170 | 4,100 | 4,100 | 285,200 | 4,100 |
| 2024-07-24 | 4,060 | 4,125 | 4,035 | 4,115 | 219,200 | 4,115 |
| 2024-07-23 | 4,030 | 4,080 | 4,005 | 4,035 | 98,100 | 4,035 |
| 2024-07-22 | 4,070 | 4,105 | 4,020 | 4,045 | 159,100 | 4,045 |
| 2024-07-19 | 4,000 | 4,065 | 3,980 | 4,065 | 218,000 | 4,065 |
| 2024-07-18 | 3,970 | 4,030 | 3,960 | 4,020 | 303,500 | 4,020 |
| 2024-07-17 | 3,950 | 3,950 | 3,855 | 3,900 | 124,200 | 3,900 |
| 2024-07-16 | 3,895 | 3,940 | 3,840 | 3,920 | 254,600 | 3,920 |
| 2024-07-12 | 3,805 | 3,930 | 3,795 | 3,930 | 265,600 | 3,930 |
| 2024-07-11 | 3,730 | 3,800 | 3,730 | 3,780 | 100,400 | 3,780 |
| 2024-07-10 | 3,790 | 3,790 | 3,705 | 3,720 | 78,000 | 3,720 |
| 2024-07-09 | 3,750 | 3,785 | 3,720 | 3,765 | 192,400 | 3,765 |
| 2024-07-08 | 3,655 | 3,720 | 3,655 | 3,720 | 92,200 | 3,720 |
| 2024-07-05 | 3,650 | 3,685 | 3,650 | 3,685 | 88,400 | 3,685 |
| 2024-07-04 | 3,765 | 3,775 | 3,670 | 3,680 | 180,300 | 3,680 |
| 2024-07-03 | 3,785 | 3,815 | 3,755 | 3,775 | 117,500 | 3,775 |
| 2024-07-02 | 3,760 | 3,765 | 3,685 | 3,740 | 168,300 | 3,740 |
| 2024-07-01 | 3,770 | 3,815 | 3,740 | 3,785 | 134,500 | 3,785 |
| 2024-06-28 | 3,730 | 3,780 | 3,715 | 3,750 | 92,800 | 3,750 |
| 2024-06-27 | 3,855 | 3,870 | 3,755 | 3,765 | 135,200 | 3,765 |
| 2024-06-26 | 3,885 | 3,930 | 3,855 | 3,865 | 190,000 | 3,865 |
| 2024-06-25 | 3,780 | 3,880 | 3,740 | 3,865 | 263,600 | 3,865 |
| 2024-06-24 | 3,665 | 3,765 | 3,650 | 3,750 | 191,400 | 3,750 |
| 2024-06-21 | 3,640 | 3,735 | 3,630 | 3,630 | 292,500 | 3,630 |
| 2024-06-20 | 3,530 | 3,725 | 3,530 | 3,680 | 590,700 | 3,680 |
| 2024-06-19 | 3,510 | 3,510 | 3,450 | 3,460 | 172,400 | 3,460 |
| 2024-06-18 | 3,535 | 3,585 | 3,510 | 3,510 | 129,900 | 3,510 |
| 2024-06-17 | 3,655 | 3,655 | 3,550 | 3,550 | 153,400 | 3,550 |
| 2024-06-14 | 3,630 | 3,675 | 3,625 | 3,665 | 56,100 | 3,665 |
| 2024-06-13 | 3,660 | 3,675 | 3,640 | 3,660 | 66,600 | 3,660 |
| 2024-06-12 | 3,680 | 3,705 | 3,655 | 3,655 | 83,000 | 3,655 |
| 2024-06-11 | 3,680 | 3,680 | 3,645 | 3,650 | 57,900 | 3,650 |
| 2024-06-10 | 3,640 | 3,665 | 3,605 | 3,655 | 72,200 | 3,655 |
| 2024-06-07 | 3,635 | 3,660 | 3,635 | 3,655 | 53,700 | 3,655 |
| 2024-06-06 | 3,725 | 3,725 | 3,635 | 3,650 | 113,700 | 3,650 |
| 2024-06-05 | 3,735 | 3,800 | 3,720 | 3,720 | 164,600 | 3,720 |
| 2024-06-04 | 3,630 | 3,710 | 3,605 | 3,700 | 160,800 | 3,700 |
| 2024-06-03 | 3,685 | 3,695 | 3,650 | 3,670 | 76,800 | 3,670 |
| 2024-05-31 | 3,640 | 3,675 | 3,640 | 3,660 | 105,400 | 3,660 |
| 2024-05-30 | 3,580 | 3,645 | 3,575 | 3,630 | 151,100 | 3,630 |
| 2024-05-29 | 3,760 | 3,770 | 3,620 | 3,620 | 358,800 | 3,620 |
| 2024-05-28 | 3,805 | 3,830 | 3,775 | 3,775 | 136,900 | 3,775 |
| 2024-05-27 | 3,850 | 3,895 | 3,805 | 3,815 | 223,100 | 3,815 |
| 2024-05-24 | 3,870 | 3,895 | 3,865 | 3,865 | 74,600 | 3,865 |
| 2024-05-23 | 3,950 | 3,950 | 3,895 | 3,895 | 85,500 | 3,895 |
| 2024-05-22 | 3,935 | 3,980 | 3,910 | 3,940 | 77,700 | 3,940 |
| 2024-05-21 | 3,960 | 3,990 | 3,925 | 3,935 | 122,900 | 3,935 |
| 2024-05-20 | 3,910 | 3,920 | 3,890 | 3,910 | 70,000 | 3,910 |
| 2024-05-17 | 3,865 | 3,945 | 3,865 | 3,910 | 109,600 | 3,910 |
| 2024-05-16 | 3,870 | 3,910 | 3,865 | 3,895 | 148,100 | 3,895 |
| 2024-05-15 | 3,930 | 3,930 | 3,845 | 3,845 | 126,800 | 3,845 |
| 2024-05-14 | 3,825 | 3,945 | 3,820 | 3,920 | 166,800 | 3,920 |
| 2024-05-13 | 3,875 | 3,890 | 3,835 | 3,845 | 132,700 | 3,845 |
| 2024-05-10 | 3,965 | 3,970 | 3,870 | 3,875 | 132,700 | 3,875 |
| 2024-05-09 | 3,895 | 3,955 | 3,820 | 3,940 | 296,200 | 3,940 |
| 2024-05-08 | 3,805 | 3,940 | 3,730 | 3,890 | 673,200 | 3,890 |
| 2024-05-07 | 3,890 | 3,985 | 3,885 | 3,965 | 374,800 | 3,965 |
| 2024-05-02 | 3,930 | 4,025 | 3,830 | 3,830 | 422,400 | 3,830 |
| 2024-05-01 | 3,890 | 3,920 | 3,850 | 3,905 | 166,800 | 3,905 |
| 2024-04-30 | 3,910 | 3,910 | 3,880 | 3,900 | 116,600 | 3,900 |
| 2024-04-26 | 3,905 | 3,915 | 3,865 | 3,900 | 112,900 | 3,900 |
| 2024-04-25 | 3,935 | 3,940 | 3,905 | 3,915 | 53,900 | 3,915 |
| 2024-04-24 | 3,945 | 3,960 | 3,925 | 3,935 | 92,200 | 3,935 |
| 2024-04-23 | 3,890 | 3,930 | 3,890 | 3,925 | 71,000 | 3,925 |
| 2024-04-22 | 3,850 | 3,905 | 3,850 | 3,890 | 107,100 | 3,890 |
| 2024-04-19 | 3,910 | 3,925 | 3,840 | 3,840 | 161,500 | 3,840 |
| 2024-04-18 | 3,950 | 3,950 | 3,895 | 3,925 | 120,600 | 3,925 |
| 2024-04-17 | 3,960 | 3,985 | 3,920 | 3,940 | 108,400 | 3,940 |
| 2024-04-16 | 3,905 | 3,980 | 3,895 | 3,960 | 153,500 | 3,960 |
| 2024-04-15 | 3,920 | 3,945 | 3,910 | 3,930 | 101,800 | 3,930 |
| 2024-04-12 | 3,955 | 3,985 | 3,935 | 3,985 | 61,100 | 3,985 |
| 2024-04-11 | 3,940 | 3,960 | 3,900 | 3,950 | 105,300 | 3,950 |
| 2024-04-10 | 3,970 | 4,005 | 3,965 | 3,970 | 82,300 | 3,970 |
| 2024-04-09 | 4,000 | 4,020 | 3,950 | 3,955 | 119,400 | 3,955 |
| 2024-04-08 | 3,965 | 3,990 | 3,935 | 3,965 | 83,100 | 3,965 |
| 2024-04-05 | 3,940 | 3,990 | 3,930 | 3,965 | 149,300 | 3,965 |
| 2024-04-04 | 3,915 | 3,940 | 3,890 | 3,940 | 125,000 | 3,940 |
| 2024-04-03 | 3,935 | 3,950 | 3,905 | 3,915 | 171,600 | 3,915 |
| 2024-04-02 | 4,000 | 4,020 | 3,945 | 3,985 | 220,700 | 3,985 |
| 2024-04-01 | 4,055 | 4,055 | 4,005 | 4,035 | 129,400 | 4,035 |
| 2024-03-29 | 4,000 | 4,060 | 3,995 | 4,030 | 125,300 | 4,030 |
| 2024-03-28 | 3,980 | 4,030 | 3,980 | 3,985 | 108,300 | 3,985 |
| 2024-03-27 | 4,020 | 4,040 | 3,990 | 3,995 | 181,200 | 3,995 |
| 2024-03-26 | 4,030 | 4,050 | 3,995 | 4,015 | 148,000 | 4,015 |
| 2024-03-25 | 4,150 | 4,160 | 4,045 | 4,045 | 210,800 | 4,045 |
| 2024-03-22 | 4,250 | 4,250 | 4,120 | 4,150 | 183,700 | 4,150 |
| 2024-03-21 | 4,135 | 4,245 | 4,135 | 4,240 | 246,200 | 4,240 |
| 2024-03-19 | 4,165 | 4,190 | 4,120 | 4,125 | 154,100 | 4,125 |
| 2024-03-18 | 4,090 | 4,175 | 4,085 | 4,175 | 162,100 | 4,175 |
| 2024-03-15 | 4,160 | 4,200 | 4,110 | 4,140 | 183,000 | 4,140 |
| 2024-03-14 | 4,175 | 4,230 | 4,140 | 4,210 | 128,900 | 4,210 |
| 2024-03-13 | 4,155 | 4,270 | 4,120 | 4,175 | 298,100 | 4,175 |
| 2024-03-12 | 4,200 | 4,255 | 4,130 | 4,180 | 338,100 | 4,180 |
| 2024-03-11 | 4,195 | 4,240 | 4,120 | 4,240 | 345,400 | 4,240 |
| 2024-03-08 | 4,105 | 4,195 | 4,055 | 4,155 | 312,400 | 4,155 |
| 2024-03-07 | 4,085 | 4,090 | 4,030 | 4,085 | 185,300 | 4,085 |
| 2024-03-06 | 3,990 | 4,110 | 3,990 | 4,105 | 312,800 | 4,105 |
| 2024-03-05 | 3,950 | 3,990 | 3,900 | 3,975 | 202,000 | 3,975 |
| 2024-03-04 | 4,050 | 4,055 | 3,965 | 3,965 | 279,400 | 3,965 |
| 2024-03-01 | 4,070 | 4,090 | 4,010 | 4,020 | 154,600 | 4,020 |
| 2024-02-29 | 4,070 | 4,075 | 4,005 | 4,050 | 166,100 | 4,050 |
| 2024-02-28 | 4,085 | 4,130 | 4,060 | 4,070 | 174,100 | 4,070 |
| 2024-02-27 | 4,045 | 4,120 | 4,015 | 4,120 | 212,400 | 4,120 |
| 2024-02-26 | 4,020 | 4,080 | 4,005 | 4,040 | 221,000 | 4,040 |
| 2024-02-22 | 4,070 | 4,070 | 3,990 | 4,015 | 213,100 | 4,015 |
| 2024-02-21 | 4,015 | 4,060 | 4,000 | 4,060 | 204,200 | 4,060 |
| 2024-02-20 | 4,025 | 4,030 | 3,970 | 4,015 | 272,800 | 4,015 |
| 2024-02-19 | 3,950 | 4,040 | 3,940 | 4,025 | 540,600 | 4,025 |
| 2024-02-16 | 3,810 | 3,885 | 3,805 | 3,850 | 195,000 | 3,850 |
| 2024-02-15 | 3,920 | 3,935 | 3,820 | 3,820 | 285,600 | 3,820 |
| 2024-02-14 | 3,965 | 3,980 | 3,925 | 3,925 | 238,900 | 3,925 |
| 2024-02-13 | 4,005 | 4,015 | 3,970 | 4,005 | 204,800 | 4,005 |
| 2024-02-09 | 3,965 | 4,020 | 3,945 | 3,985 | 154,800 | 3,985 |
| 2024-02-08 | 3,990 | 4,035 | 3,970 | 3,970 | 238,800 | 3,970 |
| 2024-02-07 | 4,140 | 4,140 | 3,990 | 3,990 | 536,900 | 3,990 |
| 2024-02-06 | 4,125 | 4,195 | 4,010 | 4,125 | 731,600 | 4,125 |
| 2024-02-05 | 4,070 | 4,125 | 4,050 | 4,105 | 330,500 | 4,105 |
| 2024-02-02 | 4,100 | 4,105 | 4,030 | 4,050 | 565,300 | 4,050 |
| 2024-02-01 | 4,240 | 4,250 | 4,170 | 4,210 | 260,300 | 4,210 |
| 2024-01-31 | 4,135 | 4,220 | 4,075 | 4,220 | 340,300 | 4,220 |
| 2024-01-30 | 4,150 | 4,160 | 4,105 | 4,105 | 100,500 | 4,105 |
| 2024-01-29 | 4,100 | 4,155 | 4,100 | 4,155 | 97,200 | 4,155 |
| 2024-01-26 | 4,150 | 4,180 | 4,105 | 4,110 | 175,700 | 4,110 |
| 2024-01-25 | 4,265 | 4,265 | 4,135 | 4,155 | 192,500 | 4,155 |
| 2024-01-24 | 4,135 | 4,260 | 4,130 | 4,240 | 252,200 | 4,240 |
| 2024-01-23 | 4,185 | 4,230 | 4,115 | 4,160 | 224,300 | 4,160 |
| 2024-01-22 | 4,045 | 4,160 | 4,030 | 4,160 | 293,400 | 4,160 |
| 2024-01-19 | 4,075 | 4,075 | 4,025 | 4,035 | 162,600 | 4,035 |
| 2024-01-18 | 4,095 | 4,095 | 4,020 | 4,050 | 239,000 | 4,050 |
| 2024-01-17 | 4,160 | 4,165 | 4,100 | 4,105 | 189,100 | 4,105 |
| 2024-01-16 | 4,160 | 4,225 | 4,135 | 4,165 | 196,700 | 4,165 |
| 2024-01-15 | 4,170 | 4,190 | 4,135 | 4,160 | 140,600 | 4,160 |
| 2024-01-12 | 4,150 | 4,185 | 4,120 | 4,170 | 165,000 | 4,170 |
| 2024-01-11 | 4,165 | 4,165 | 4,080 | 4,135 | 302,800 | 4,135 |
| 2024-01-10 | 4,100 | 4,165 | 4,060 | 4,165 | 241,100 | 4,165 |
| 2024-01-09 | 4,050 | 4,110 | 4,045 | 4,085 | 340,200 | 4,085 |
| 2024-01-05 | 4,000 | 4,040 | 3,975 | 4,020 | 706,100 | 4,020 |
| 2024-01-04 | 4,095 | 4,135 | 4,030 | 4,120 | 308,200 | 4,120 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株