7685 (株)BuySell Technologies 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 | 2,749 | 2,795 | 2,710 | 2,715 | 93,300 | 2,715 |
| 2024-12-27 | 2,950 | 2,954 | 2,804 | 2,813 | 95,900 | 2,813 |
| 2024-12-26 | 5,680 | 5,710 | 5,580 | 5,680 | 43,300 | 2,840 |
| 2024-12-25 | 5,780 | 5,780 | 5,630 | 5,770 | 50,600 | 2,885 |
| 2024-12-24 | 5,800 | 5,800 | 5,570 | 5,680 | 58,000 | 2,840 |
| 2024-12-23 | 5,600 | 5,800 | 5,590 | 5,800 | 51,400 | 2,900 |
| 2024-12-20 | 5,570 | 5,640 | 5,520 | 5,620 | 63,800 | 2,810 |
| 2024-12-19 | 5,490 | 5,670 | 5,490 | 5,620 | 38,500 | 2,810 |
| 2024-12-18 | 5,520 | 5,750 | 5,480 | 5,580 | 88,400 | 2,790 |
| 2024-12-17 | 5,550 | 5,660 | 5,400 | 5,460 | 82,700 | 2,730 |
| 2024-12-16 | 5,430 | 5,640 | 5,340 | 5,560 | 78,900 | 2,780 |
| 2024-12-13 | 5,780 | 5,780 | 5,420 | 5,490 | 87,300 | 2,745 |
| 2024-12-12 | 5,510 | 5,600 | 5,470 | 5,580 | 58,200 | 2,790 |
| 2024-12-11 | 5,550 | 5,670 | 5,510 | 5,530 | 67,500 | 2,765 |
| 2024-12-10 | 5,670 | 5,910 | 5,630 | 5,630 | 81,800 | 2,815 |
| 2024-12-09 | 5,850 | 5,950 | 5,580 | 5,580 | 107,400 | 2,790 |
| 2024-12-06 | 5,580 | 5,910 | 5,500 | 5,900 | 128,300 | 2,950 |
| 2024-12-05 | 5,410 | 5,650 | 5,410 | 5,480 | 89,100 | 2,740 |
| 2024-12-04 | 5,170 | 5,580 | 5,160 | 5,500 | 106,700 | 2,750 |
| 2024-12-03 | 5,350 | 5,430 | 5,250 | 5,270 | 134,300 | 2,635 |
| 2024-12-02 | 4,640 | 5,100 | 4,640 | 5,050 | 155,100 | 2,525 |
| 2024-11-29 | 4,620 | 4,895 | 4,575 | 4,780 | 104,600 | 2,390 |
| 2024-11-28 | 4,550 | 4,620 | 4,380 | 4,480 | 57,300 | 2,240 |
| 2024-11-27 | 4,420 | 4,510 | 4,245 | 4,510 | 53,100 | 2,255 |
| 2024-11-26 | 4,610 | 4,610 | 4,385 | 4,420 | 56,500 | 2,210 |
| 2024-11-25 | 4,645 | 4,740 | 4,580 | 4,625 | 57,400 | 2,312.50 |
| 2024-11-22 | 4,935 | 4,935 | 4,535 | 4,560 | 108,500 | 2,280 |
| 2024-11-21 | 4,645 | 4,815 | 4,590 | 4,770 | 65,200 | 2,385 |
| 2024-11-20 | 4,600 | 4,680 | 4,500 | 4,575 | 57,800 | 2,287.50 |
| 2024-11-19 | 4,775 | 4,775 | 4,485 | 4,530 | 96,900 | 2,265 |
| 2024-11-18 | 4,475 | 4,890 | 4,475 | 4,635 | 285,400 | 2,317.50 |
| 2024-11-15 | 4,590 | 4,590 | 4,590 | 4,590 | 31,800 | 2,295 |
| 2024-11-14 | 3,820 | 4,000 | 3,790 | 3,890 | 128,400 | 1,945 |
| 2024-11-13 | 3,855 | 3,950 | 3,800 | 3,860 | 65,100 | 1,930 |
| 2024-11-12 | 4,020 | 4,020 | 3,895 | 3,925 | 79,600 | 1,962.50 |
| 2024-11-11 | 3,860 | 3,925 | 3,790 | 3,900 | 49,200 | 1,950 |
| 2024-11-08 | 3,850 | 3,930 | 3,765 | 3,840 | 62,300 | 1,920 |
| 2024-11-07 | 3,800 | 3,915 | 3,765 | 3,835 | 65,300 | 1,917.50 |
| 2024-11-06 | 3,770 | 3,795 | 3,700 | 3,730 | 97,900 | 1,865 |
| 2024-11-05 | 3,975 | 4,025 | 3,735 | 3,830 | 107,000 | 1,915 |
| 2024-11-01 | 4,065 | 4,115 | 3,950 | 3,970 | 67,200 | 1,985 |
| 2024-10-31 | 4,325 | 4,360 | 4,165 | 4,165 | 67,000 | 2,082.50 |
| 2024-10-30 | 4,405 | 4,430 | 4,345 | 4,375 | 40,000 | 2,187.50 |
| 2024-10-29 | 4,235 | 4,480 | 4,195 | 4,475 | 59,400 | 2,237.50 |
| 2024-10-28 | 4,125 | 4,260 | 4,105 | 4,245 | 43,100 | 2,122.50 |
| 2024-10-25 | 4,210 | 4,345 | 4,105 | 4,105 | 111,800 | 2,052.50 |
| 2024-10-24 | 4,400 | 4,400 | 4,220 | 4,280 | 123,600 | 2,140 |
| 2024-10-23 | 4,510 | 4,625 | 4,435 | 4,540 | 64,300 | 2,270 |
| 2024-10-22 | 4,500 | 4,550 | 4,425 | 4,505 | 88,000 | 2,252.50 |
| 2024-10-21 | 4,560 | 4,590 | 4,435 | 4,450 | 148,400 | 2,225 |
| 2024-10-18 | 4,700 | 4,815 | 4,550 | 4,565 | 213,600 | 2,282.50 |
| 2024-10-17 | 5,050 | 5,060 | 4,795 | 4,910 | 176,700 | 2,455 |
| 2024-10-16 | 5,300 | 5,410 | 5,250 | 5,320 | 49,700 | 2,660 |
| 2024-10-15 | 5,390 | 5,450 | 5,300 | 5,370 | 44,900 | 2,685 |
| 2024-10-11 | 5,500 | 5,550 | 5,410 | 5,410 | 47,300 | 2,705 |
| 2024-10-10 | 5,890 | 5,930 | 5,530 | 5,590 | 46,200 | 2,795 |
| 2024-10-09 | 5,760 | 5,910 | 5,760 | 5,840 | 39,200 | 2,920 |
| 2024-10-08 | 5,700 | 5,780 | 5,620 | 5,720 | 64,600 | 2,860 |
| 2024-10-07 | 5,750 | 5,960 | 5,710 | 5,890 | 68,000 | 2,945 |
| 2024-10-04 | 5,580 | 5,990 | 5,570 | 5,690 | 124,100 | 2,845 |
| 2024-10-03 | 5,520 | 5,520 | 5,380 | 5,420 | 44,200 | 2,710 |
| 2024-10-02 | 5,350 | 5,480 | 5,230 | 5,390 | 60,400 | 2,695 |
| 2024-10-01 | 5,580 | 5,580 | 5,340 | 5,390 | 77,600 | 2,695 |
| 2024-09-30 | 5,720 | 5,890 | 5,710 | 5,850 | 43,600 | 2,925 |
| 2024-09-27 | 5,700 | 5,770 | 5,650 | 5,770 | 39,100 | 2,885 |
| 2024-09-26 | 5,560 | 5,700 | 5,450 | 5,700 | 36,700 | 2,850 |
| 2024-09-25 | 5,610 | 5,610 | 5,500 | 5,530 | 25,900 | 2,765 |
| 2024-09-24 | 5,770 | 5,770 | 5,540 | 5,540 | 34,700 | 2,770 |
| 2024-09-20 | 5,660 | 5,830 | 5,600 | 5,710 | 40,800 | 2,855 |
| 2024-09-19 | 5,570 | 5,690 | 5,450 | 5,630 | 43,700 | 2,815 |
| 2024-09-18 | 5,360 | 5,490 | 5,330 | 5,480 | 40,300 | 2,740 |
| 2024-09-17 | 5,390 | 5,450 | 5,210 | 5,300 | 52,400 | 2,650 |
| 2024-09-13 | 5,400 | 5,500 | 5,300 | 5,360 | 33,700 | 2,680 |
| 2024-09-12 | 5,380 | 5,550 | 5,330 | 5,450 | 90,400 | 2,725 |
| 2024-09-11 | 5,360 | 5,440 | 5,120 | 5,180 | 154,400 | 2,590 |
| 2024-09-10 | 5,550 | 5,610 | 5,150 | 5,300 | 137,400 | 2,650 |
| 2024-09-09 | 5,430 | 5,660 | 5,380 | 5,650 | 87,300 | 2,825 |
| 2024-09-06 | 5,670 | 5,780 | 5,410 | 5,540 | 76,600 | 2,770 |
| 2024-09-05 | 5,350 | 5,630 | 5,340 | 5,580 | 73,200 | 2,790 |
| 2024-09-04 | 5,370 | 5,520 | 5,240 | 5,450 | 137,800 | 2,725 |
| 2024-09-03 | 5,400 | 5,610 | 5,330 | 5,570 | 74,100 | 2,785 |
| 2024-09-02 | 5,580 | 5,670 | 5,280 | 5,340 | 83,600 | 2,670 |
| 2024-08-30 | 5,290 | 5,510 | 5,230 | 5,480 | 84,600 | 2,740 |
| 2024-08-29 | 5,360 | 5,530 | 5,320 | 5,370 | 54,200 | 2,685 |
| 2024-08-28 | 5,500 | 5,500 | 5,360 | 5,410 | 33,200 | 2,705 |
| 2024-08-27 | 5,520 | 5,590 | 5,370 | 5,500 | 64,400 | 2,750 |
| 2024-08-26 | 5,650 | 5,870 | 5,420 | 5,580 | 116,000 | 2,790 |
| 2024-08-23 | 5,280 | 5,400 | 5,210 | 5,370 | 48,500 | 2,685 |
| 2024-08-22 | 5,110 | 5,400 | 4,965 | 5,380 | 68,700 | 2,690 |
| 2024-08-21 | 5,320 | 5,350 | 5,040 | 5,040 | 81,100 | 2,520 |
| 2024-08-20 | 5,100 | 5,290 | 5,050 | 5,120 | 113,700 | 2,560 |
| 2024-08-19 | 5,000 | 5,200 | 4,750 | 4,940 | 168,200 | 2,470 |
| 2024-08-16 | 4,930 | 5,150 | 4,890 | 5,150 | 327,100 | 2,575 |
| 2024-08-15 | 4,450 | 4,450 | 4,450 | 4,450 | 13,600 | 2,225 |
| 2024-08-14 | 3,905 | 3,995 | 3,735 | 3,750 | 122,000 | 1,875 |
| 2024-08-13 | 3,790 | 3,965 | 3,745 | 3,910 | 36,100 | 1,955 |
| 2024-08-09 | 3,625 | 3,810 | 3,625 | 3,800 | 32,200 | 1,900 |
| 2024-08-08 | 3,470 | 3,650 | 3,435 | 3,625 | 34,500 | 1,812.50 |
| 2024-08-07 | 3,245 | 3,655 | 3,245 | 3,500 | 28,800 | 1,750 |
| 2024-08-06 | 3,430 | 3,545 | 3,315 | 3,440 | 45,700 | 1,720 |
| 2024-08-05 | 3,495 | 3,520 | 3,205 | 3,360 | 54,600 | 1,680 |
| 2024-08-02 | 3,900 | 3,905 | 3,635 | 3,635 | 50,500 | 1,817.50 |
| 2024-08-01 | 4,000 | 4,055 | 3,930 | 3,940 | 28,400 | 1,970 |
| 2024-07-31 | 3,880 | 4,050 | 3,880 | 4,050 | 19,600 | 2,025 |
| 2024-07-30 | 3,900 | 3,970 | 3,855 | 3,905 | 29,200 | 1,952.50 |
| 2024-07-29 | 3,820 | 3,945 | 3,820 | 3,945 | 20,700 | 1,972.50 |
| 2024-07-26 | 3,810 | 3,955 | 3,770 | 3,770 | 27,300 | 1,885 |
| 2024-07-25 | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 | 1,915 |
| 2024-07-24 | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 | 1,950 |
| 2024-07-23 | 3,835 | 3,870 | 3,760 | 3,855 | 40,800 | 1,927.50 |
| 2024-07-22 | 3,890 | 3,910 | 3,755 | 3,845 | 69,400 | 1,922.50 |
| 2024-07-19 | 4,025 | 4,075 | 3,905 | 3,930 | 84,700 | 1,965 |
| 2024-07-18 | 4,355 | 4,415 | 3,925 | 4,025 | 111,700 | 2,012.50 |
| 2024-07-17 | 4,385 | 4,485 | 4,330 | 4,485 | 15,200 | 2,242.50 |
| 2024-07-16 | 4,455 | 4,545 | 4,375 | 4,380 | 27,600 | 2,190 |
| 2024-07-12 | 4,260 | 4,440 | 4,260 | 4,440 | 24,100 | 2,220 |
| 2024-07-11 | 4,400 | 4,470 | 4,250 | 4,260 | 21,100 | 2,130 |
| 2024-07-10 | 4,300 | 4,340 | 4,195 | 4,340 | 22,200 | 2,170 |
| 2024-07-09 | 4,260 | 4,300 | 4,150 | 4,235 | 26,500 | 2,117.50 |
| 2024-07-08 | 4,265 | 4,335 | 4,200 | 4,245 | 18,700 | 2,122.50 |
| 2024-07-05 | 4,100 | 4,295 | 4,100 | 4,265 | 24,800 | 2,132.50 |
| 2024-07-04 | 4,110 | 4,185 | 4,085 | 4,095 | 16,900 | 2,047.50 |
| 2024-07-03 | 4,040 | 4,135 | 4,040 | 4,100 | 27,400 | 2,050 |
| 2024-07-02 | 4,145 | 4,270 | 4,050 | 4,170 | 20,500 | 2,085 |
| 2024-07-01 | 4,365 | 4,365 | 4,170 | 4,170 | 37,300 | 2,085 |
| 2024-06-28 | 4,200 | 4,390 | 4,130 | 4,315 | 82,700 | 2,157.50 |
| 2024-06-27 | 3,885 | 4,210 | 3,885 | 4,170 | 45,400 | 2,085 |
| 2024-06-26 | 3,900 | 3,965 | 3,785 | 3,865 | 39,600 | 1,932.50 |
| 2024-06-25 | 3,950 | 4,055 | 3,850 | 3,970 | 49,900 | 1,985 |
| 2024-06-24 | 3,635 | 4,040 | 3,635 | 4,015 | 148,800 | 2,007.50 |
| 2024-06-21 | 3,600 | 3,630 | 3,565 | 3,565 | 8,500 | 1,782.50 |
| 2024-06-20 | 3,495 | 3,600 | 3,495 | 3,600 | 24,200 | 1,800 |
| 2024-06-19 | 3,505 | 3,645 | 3,495 | 3,495 | 40,800 | 1,747.50 |
| 2024-06-18 | 3,590 | 3,600 | 3,435 | 3,505 | 25,600 | 1,752.50 |
| 2024-06-17 | 3,535 | 3,600 | 3,510 | 3,545 | 50,200 | 1,772.50 |
| 2024-06-14 | 3,410 | 3,545 | 3,410 | 3,545 | 36,900 | 1,772.50 |
| 2024-06-13 | 3,475 | 3,550 | 3,450 | 3,550 | 22,100 | 1,775 |
| 2024-06-12 | 3,410 | 3,510 | 3,410 | 3,475 | 21,100 | 1,737.50 |
| 2024-06-11 | 3,495 | 3,495 | 3,410 | 3,410 | 14,800 | 1,705 |
| 2024-06-10 | 3,390 | 3,485 | 3,390 | 3,480 | 29,100 | 1,740 |
| 2024-06-07 | 3,305 | 3,425 | 3,285 | 3,355 | 16,600 | 1,677.50 |
| 2024-06-06 | 3,495 | 3,495 | 3,290 | 3,310 | 45,000 | 1,655 |
| 2024-06-05 | 3,305 | 3,305 | 3,220 | 3,295 | 10,100 | 1,647.50 |
| 2024-06-04 | 3,145 | 3,305 | 3,145 | 3,305 | 30,200 | 1,652.50 |
| 2024-06-03 | 3,135 | 3,140 | 3,035 | 3,075 | 26,800 | 1,537.50 |
| 2024-05-31 | 3,105 | 3,220 | 3,105 | 3,135 | 23,200 | 1,567.50 |
| 2024-05-30 | 3,110 | 3,235 | 3,100 | 3,175 | 28,900 | 1,587.50 |
| 2024-05-29 | 3,185 | 3,220 | 3,060 | 3,110 | 31,400 | 1,555 |
| 2024-05-28 | 3,300 | 3,340 | 3,170 | 3,185 | 52,100 | 1,592.50 |
| 2024-05-27 | 3,170 | 3,200 | 3,055 | 3,070 | 49,400 | 1,535 |
| 2024-05-24 | 3,240 | 3,270 | 3,135 | 3,170 | 30,600 | 1,585 |
| 2024-05-23 | 3,255 | 3,325 | 3,230 | 3,325 | 12,100 | 1,662.50 |
| 2024-05-22 | 3,290 | 3,385 | 3,190 | 3,325 | 27,200 | 1,662.50 |
| 2024-05-21 | 3,350 | 3,460 | 3,270 | 3,360 | 19,200 | 1,680 |
| 2024-05-20 | 3,495 | 3,555 | 3,420 | 3,420 | 22,500 | 1,710 |
| 2024-05-17 | 3,435 | 3,550 | 3,370 | 3,475 | 55,200 | 1,737.50 |
| 2024-05-16 | 3,465 | 3,545 | 3,385 | 3,430 | 88,200 | 1,715 |
| 2024-05-15 | 3,300 | 3,600 | 3,295 | 3,420 | 257,900 | 1,710 |
| 2024-05-14 | 2,933 | 3,120 | 2,933 | 3,080 | 75,700 | 1,540 |
| 2024-05-13 | 2,839 | 2,963 | 2,839 | 2,911 | 48,400 | 1,455.50 |
| 2024-05-10 | 2,849 | 2,850 | 2,787 | 2,811 | 19,700 | 1,405.50 |
| 2024-05-09 | 2,765 | 2,854 | 2,759 | 2,822 | 29,100 | 1,411 |
| 2024-05-08 | 2,755 | 2,820 | 2,720 | 2,815 | 29,200 | 1,407.50 |
| 2024-05-07 | 2,751 | 2,797 | 2,733 | 2,783 | 19,300 | 1,391.50 |
| 2024-05-02 | 2,777 | 2,830 | 2,729 | 2,735 | 13,500 | 1,367.50 |
| 2024-05-01 | 2,755 | 2,824 | 2,755 | 2,797 | 16,800 | 1,398.50 |
| 2024-04-30 | 2,750 | 2,774 | 2,730 | 2,764 | 13,800 | 1,382 |
| 2024-04-26 | 2,739 | 2,800 | 2,739 | 2,759 | 23,200 | 1,379.50 |
| 2024-04-25 | 2,697 | 2,750 | 2,675 | 2,730 | 21,700 | 1,365 |
| 2024-04-24 | 2,719 | 2,727 | 2,681 | 2,697 | 9,800 | 1,348.50 |
| 2024-04-23 | 2,700 | 2,750 | 2,700 | 2,735 | 15,200 | 1,367.50 |
| 2024-04-22 | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 | 1,353 |
| 2024-04-19 | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 | 1,290 |
| 2024-04-18 | 2,577 | 2,722 | 2,577 | 2,713 | 29,500 | 1,356.50 |
| 2024-04-17 | 2,574 | 2,652 | 2,548 | 2,577 | 38,200 | 1,288.50 |
| 2024-04-16 | 2,630 | 2,650 | 2,560 | 2,568 | 42,600 | 1,284 |
| 2024-04-15 | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 | 1,327 |
| 2024-04-12 | 2,650 | 2,716 | 2,635 | 2,658 | 43,600 | 1,329 |
| 2024-04-11 | 2,724 | 2,724 | 2,629 | 2,635 | 44,900 | 1,317.50 |
| 2024-04-10 | 2,768 | 2,785 | 2,722 | 2,724 | 18,200 | 1,362 |
| 2024-04-09 | 2,770 | 2,770 | 2,726 | 2,760 | 24,500 | 1,380 |
| 2024-04-08 | 2,787 | 2,800 | 2,700 | 2,747 | 41,700 | 1,373.50 |
| 2024-04-05 | 2,791 | 2,807 | 2,770 | 2,787 | 14,900 | 1,393.50 |
| 2024-04-04 | 2,811 | 2,811 | 2,754 | 2,791 | 23,900 | 1,395.50 |
| 2024-04-03 | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 | 1,380.50 |
| 2024-04-02 | 2,901 | 2,901 | 2,820 | 2,849 | 34,900 | 1,424.50 |
| 2024-04-01 | 2,990 | 2,990 | 2,893 | 2,904 | 30,300 | 1,452 |
| 2024-03-29 | 2,933 | 3,025 | 2,898 | 2,979 | 49,300 | 1,489.50 |
| 2024-03-28 | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 | 1,491.50 |
| 2024-03-27 | 2,748 | 2,856 | 2,732 | 2,844 | 38,400 | 1,422 |
| 2024-03-26 | 2,794 | 2,820 | 2,731 | 2,755 | 22,500 | 1,377.50 |
| 2024-03-25 | 2,780 | 2,828 | 2,740 | 2,786 | 59,300 | 1,393 |
| 2024-03-22 | 2,922 | 2,922 | 2,820 | 2,830 | 77,800 | 1,415 |
| 2024-03-21 | 3,030 | 3,050 | 2,934 | 2,940 | 28,000 | 1,470 |
| 2024-03-19 | 2,999 | 3,030 | 2,986 | 2,986 | 17,500 | 1,493 |
| 2024-03-18 | 2,918 | 3,005 | 2,868 | 2,970 | 36,200 | 1,485 |
| 2024-03-15 | 2,985 | 3,000 | 2,851 | 2,903 | 77,600 | 1,451.50 |
| 2024-03-14 | 2,828 | 2,945 | 2,828 | 2,901 | 34,400 | 1,450.50 |
| 2024-03-13 | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 | 1,414 |
| 2024-03-12 | 2,730 | 2,794 | 2,664 | 2,792 | 23,200 | 1,396 |
| 2024-03-11 | 2,819 | 2,820 | 2,658 | 2,664 | 33,600 | 1,332 |
| 2024-03-08 | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 | 1,409.50 |
| 2024-03-07 | 2,791 | 2,822 | 2,770 | 2,770 | 11,300 | 1,385 |
| 2024-03-06 | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 | 1,395 |
| 2024-03-05 | 2,746 | 2,771 | 2,712 | 2,764 | 25,700 | 1,382 |
| 2024-03-04 | 2,801 | 2,812 | 2,731 | 2,746 | 32,500 | 1,373 |
| 2024-03-01 | 2,892 | 2,920 | 2,770 | 2,786 | 71,000 | 1,393 |
| 2024-02-29 | 2,950 | 2,975 | 2,900 | 2,902 | 35,000 | 1,451 |
| 2024-02-28 | 3,010 | 3,110 | 2,990 | 2,999 | 42,800 | 1,499.50 |
| 2024-02-27 | 2,998 | 3,020 | 2,955 | 2,990 | 24,900 | 1,495 |
| 2024-02-26 | 2,998 | 2,998 | 2,900 | 2,990 | 16,500 | 1,495 |
| 2024-02-22 | 2,971 | 2,971 | 2,939 | 2,952 | 32,100 | 1,476 |
| 2024-02-21 | 3,080 | 3,080 | 2,968 | 2,980 | 41,200 | 1,490 |
| 2024-02-20 | 3,055 | 3,200 | 3,055 | 3,080 | 33,800 | 1,540 |
| 2024-02-19 | 3,105 | 3,130 | 3,025 | 3,060 | 63,200 | 1,530 |
| 2024-02-16 | 3,100 | 3,275 | 3,060 | 3,190 | 153,800 | 1,595 |
| 2024-02-15 | 3,075 | 3,185 | 3,055 | 3,155 | 154,700 | 1,577.50 |
| 2024-02-14 | 2,953 | 2,953 | 2,720 | 2,771 | 121,100 | 1,385.50 |
| 2024-02-13 | 2,959 | 3,030 | 2,953 | 2,991 | 39,100 | 1,495.50 |
| 2024-02-09 | 3,000 | 3,070 | 2,961 | 2,961 | 41,800 | 1,480.50 |
| 2024-02-08 | 2,980 | 3,035 | 2,950 | 3,025 | 47,000 | 1,512.50 |
| 2024-02-07 | 3,045 | 3,095 | 2,980 | 2,985 | 61,600 | 1,492.50 |
| 2024-02-06 | 3,070 | 3,110 | 3,030 | 3,080 | 25,200 | 1,540 |
| 2024-02-05 | 3,040 | 3,120 | 3,015 | 3,090 | 39,700 | 1,545 |
| 2024-02-02 | 3,070 | 3,080 | 3,005 | 3,015 | 35,800 | 1,507.50 |
| 2024-02-01 | 3,110 | 3,115 | 3,050 | 3,070 | 22,200 | 1,535 |
| 2024-01-31 | 3,180 | 3,190 | 3,090 | 3,140 | 42,100 | 1,570 |
| 2024-01-30 | 3,200 | 3,205 | 3,115 | 3,190 | 26,900 | 1,595 |
| 2024-01-29 | 3,245 | 3,245 | 3,145 | 3,210 | 26,800 | 1,605 |
| 2024-01-26 | 3,180 | 3,260 | 3,155 | 3,200 | 26,500 | 1,600 |
| 2024-01-25 | 3,275 | 3,285 | 3,130 | 3,210 | 96,200 | 1,605 |
| 2024-01-24 | 3,110 | 3,350 | 3,100 | 3,345 | 122,900 | 1,672.50 |
| 2024-01-23 | 3,095 | 3,155 | 3,000 | 3,040 | 91,800 | 1,520 |
| 2024-01-22 | 3,005 | 3,060 | 2,956 | 3,025 | 66,100 | 1,512.50 |
| 2024-01-19 | 3,065 | 3,080 | 2,980 | 2,980 | 22,300 | 1,490 |
| 2024-01-18 | 2,990 | 3,065 | 2,980 | 3,020 | 10,800 | 1,510 |
| 2024-01-17 | 3,000 | 3,020 | 2,992 | 2,992 | 10,100 | 1,496 |
| 2024-01-16 | 3,145 | 3,145 | 3,015 | 3,015 | 22,300 | 1,507.50 |
| 2024-01-15 | 3,105 | 3,135 | 2,978 | 3,030 | 49,200 | 1,515 |
| 2024-01-12 | 3,255 | 3,255 | 3,130 | 3,150 | 20,600 | 1,575 |
| 2024-01-11 | 3,315 | 3,325 | 3,205 | 3,220 | 20,300 | 1,610 |
| 2024-01-10 | 3,240 | 3,310 | 3,160 | 3,275 | 41,600 | 1,637.50 |
| 2024-01-09 | 3,175 | 3,285 | 3,170 | 3,285 | 44,600 | 1,642.50 |
| 2024-01-05 | 3,240 | 3,245 | 3,085 | 3,140 | 42,800 | 1,570 |
| 2024-01-04 | 3,180 | 3,260 | 3,100 | 3,220 | 31,100 | 1,610 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2020-12-29]1株→2株