7749 メディキット(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,705 | 2,705 | 2,702 | 2,702 | 800 | 2,702 |
| 2024-12-27 | 2,662 | 2,662 | 2,662 | 2,662 | 200 | 2,662 |
| 2024-12-26 | 2,663 | 2,683 | 2,662 | 2,662 | 1,400 | 2,662 |
| 2024-12-25 | 2,714 | 2,714 | 2,685 | 2,685 | 2,800 | 2,685 |
| 2024-12-24 | 2,745 | 2,745 | 2,714 | 2,714 | 1,700 | 2,714 |
| 2024-12-23 | 2,717 | 2,717 | 2,705 | 2,713 | 1,000 | 2,713 |
| 2024-12-20 | 2,707 | 2,715 | 2,700 | 2,715 | 1,700 | 2,715 |
| 2024-12-19 | 2,738 | 2,738 | 2,701 | 2,705 | 1,100 | 2,705 |
| 2024-12-18 | 2,740 | 2,744 | 2,721 | 2,744 | 600 | 2,744 |
| 2024-12-17 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 2,740 |
| 2024-12-16 | 2,770 | 2,770 | 2,740 | 2,740 | 400 | 2,740 |
| 2024-12-13 | 2,747 | 2,747 | 2,747 | 2,747 | 100 | 2,747 |
| 2024-12-12 | 2,780 | 2,780 | 2,747 | 2,747 | 700 | 2,747 |
| 2024-12-11 | 2,791 | 2,791 | 2,746 | 2,746 | 800 | 2,746 |
| 2024-12-10 | 2,793 | 2,793 | 2,750 | 2,793 | 400 | 2,793 |
| 2024-12-09 | 2,767 | 2,805 | 2,767 | 2,793 | 500 | 2,793 |
| 2024-12-06 | - | - | - | 2,767 | - | 2,767 |
| 2024-12-05 | 2,779 | 2,779 | 2,767 | 2,767 | 1,100 | 2,767 |
| 2024-12-04 | 2,763 | 2,790 | 2,763 | 2,767 | 1,200 | 2,767 |
| 2024-12-03 | 2,757 | 2,771 | 2,750 | 2,750 | 800 | 2,750 |
| 2024-12-02 | 2,759 | 2,759 | 2,736 | 2,736 | 300 | 2,736 |
| 2024-11-29 | 2,731 | 2,759 | 2,730 | 2,759 | 400 | 2,759 |
| 2024-11-28 | 2,722 | 2,731 | 2,707 | 2,731 | 300 | 2,731 |
| 2024-11-27 | 2,723 | 2,731 | 2,706 | 2,731 | 400 | 2,731 |
| 2024-11-26 | - | - | - | 2,730 | - | 2,730 |
| 2024-11-25 | 2,730 | 2,730 | 2,723 | 2,730 | 300 | 2,730 |
| 2024-11-22 | - | - | - | 2,730 | - | 2,730 |
| 2024-11-21 | 2,726 | 2,768 | 2,725 | 2,730 | 2,600 | 2,730 |
| 2024-11-20 | 2,770 | 2,770 | 2,723 | 2,725 | 2,100 | 2,725 |
| 2024-11-19 | 2,812 | 2,813 | 2,763 | 2,770 | 1,600 | 2,770 |
| 2024-11-18 | 2,906 | 2,906 | 2,810 | 2,812 | 3,100 | 2,812 |
| 2024-11-15 | 2,907 | 2,907 | 2,907 | 2,907 | 100 | 2,907 |
| 2024-11-14 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,910 |
| 2024-11-13 | 2,897 | 2,911 | 2,897 | 2,910 | 2,100 | 2,910 |
| 2024-11-12 | 2,849 | 2,979 | 2,810 | 2,897 | 8,400 | 2,897 |
| 2024-11-11 | - | - | - | 2,847 | - | 2,847 |
| 2024-11-08 | 2,850 | 2,850 | 2,847 | 2,847 | 600 | 2,847 |
| 2024-11-07 | 2,850 | 2,850 | 2,814 | 2,850 | 700 | 2,850 |
| 2024-11-06 | 2,830 | 2,849 | 2,807 | 2,849 | 300 | 2,849 |
| 2024-11-05 | 2,850 | 2,850 | 2,830 | 2,830 | 1,100 | 2,830 |
| 2024-11-01 | 2,808 | 2,847 | 2,808 | 2,847 | 800 | 2,847 |
| 2024-10-31 | 2,818 | 2,818 | 2,807 | 2,807 | 200 | 2,807 |
| 2024-10-30 | 2,820 | 2,822 | 2,803 | 2,806 | 900 | 2,806 |
| 2024-10-29 | 2,830 | 2,848 | 2,820 | 2,820 | 500 | 2,820 |
| 2024-10-28 | - | - | - | 2,826 | - | 2,826 |
| 2024-10-25 | - | - | - | 2,826 | - | 2,826 |
| 2024-10-24 | 2,840 | 2,865 | 2,826 | 2,826 | 1,700 | 2,826 |
| 2024-10-23 | 2,822 | 2,822 | 2,822 | 2,822 | 300 | 2,822 |
| 2024-10-22 | - | - | - | 2,822 | - | 2,822 |
| 2024-10-21 | - | - | - | 2,822 | - | 2,822 |
| 2024-10-18 | 2,819 | 2,822 | 2,809 | 2,822 | 1,900 | 2,822 |
| 2024-10-17 | 2,823 | 2,823 | 2,809 | 2,809 | 700 | 2,809 |
| 2024-10-16 | - | - | - | 2,857 | - | 2,857 |
| 2024-10-15 | 2,811 | 2,857 | 2,807 | 2,857 | 300 | 2,857 |
| 2024-10-11 | 2,805 | 2,811 | 2,805 | 2,811 | 400 | 2,811 |
| 2024-10-10 | 2,804 | 2,804 | 2,803 | 2,804 | 800 | 2,804 |
| 2024-10-09 | - | - | - | 2,834 | - | 2,834 |
| 2024-10-08 | 2,834 | 2,834 | 2,834 | 2,834 | 100 | 2,834 |
| 2024-10-07 | 2,836 | 2,885 | 2,834 | 2,884 | 1,400 | 2,884 |
| 2024-10-04 | 2,900 | 2,900 | 2,863 | 2,863 | 1,000 | 2,863 |
| 2024-10-03 | 2,874 | 2,894 | 2,847 | 2,894 | 400 | 2,894 |
| 2024-10-02 | 2,871 | 2,873 | 2,823 | 2,865 | 1,300 | 2,865 |
| 2024-10-01 | 2,895 | 2,895 | 2,823 | 2,823 | 300 | 2,823 |
| 2024-09-30 | 2,892 | 2,892 | 2,892 | 2,892 | 300 | 2,892 |
| 2024-09-27 | 2,801 | 2,882 | 2,801 | 2,882 | 2,700 | 2,882 |
| 2024-09-26 | 2,865 | 2,865 | 2,858 | 2,858 | 400 | 2,858 |
| 2024-09-25 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2024-09-24 | 2,823 | 2,823 | 2,823 | 2,823 | 100 | 2,823 |
| 2024-09-20 | 2,850 | 2,850 | 2,813 | 2,813 | 300 | 2,813 |
| 2024-09-19 | 2,859 | 2,859 | 2,832 | 2,832 | 200 | 2,832 |
| 2024-09-18 | - | - | - | 2,850 | - | 2,850 |
| 2024-09-17 | 2,845 | 2,894 | 2,844 | 2,850 | 1,100 | 2,850 |
| 2024-09-13 | 2,899 | 2,899 | 2,845 | 2,845 | 1,200 | 2,845 |
| 2024-09-12 | 2,791 | 2,880 | 2,791 | 2,880 | 2,100 | 2,880 |
| 2024-09-11 | 2,820 | 2,820 | 2,777 | 2,820 | 1,200 | 2,820 |
| 2024-09-10 | 2,820 | 2,830 | 2,816 | 2,830 | 700 | 2,830 |
| 2024-09-09 | 2,840 | 2,840 | 2,826 | 2,830 | 1,000 | 2,830 |
| 2024-09-06 | 2,852 | 2,896 | 2,851 | 2,896 | 1,000 | 2,896 |
| 2024-09-05 | 2,895 | 2,895 | 2,861 | 2,861 | 800 | 2,861 |
| 2024-09-04 | 2,861 | 2,896 | 2,851 | 2,860 | 500 | 2,860 |
| 2024-09-03 | 2,884 | 2,898 | 2,866 | 2,881 | 800 | 2,881 |
| 2024-09-02 | 2,876 | 2,899 | 2,876 | 2,899 | 400 | 2,899 |
| 2024-08-30 | 2,854 | 2,874 | 2,853 | 2,874 | 400 | 2,874 |
| 2024-08-29 | 2,875 | 2,883 | 2,875 | 2,880 | 300 | 2,880 |
| 2024-08-28 | 2,865 | 2,875 | 2,851 | 2,853 | 700 | 2,853 |
| 2024-08-27 | - | - | - | 2,865 | - | 2,865 |
| 2024-08-26 | 2,825 | 2,880 | 2,825 | 2,865 | 800 | 2,865 |
| 2024-08-23 | - | - | - | 2,825 | - | 2,825 |
| 2024-08-22 | 2,821 | 2,848 | 2,820 | 2,825 | 600 | 2,825 |
| 2024-08-21 | - | - | - | 2,850 | - | 2,850 |
| 2024-08-20 | 2,820 | 2,850 | 2,817 | 2,850 | 1,100 | 2,850 |
| 2024-08-19 | 2,859 | 2,859 | 2,817 | 2,829 | 2,000 | 2,829 |
| 2024-08-16 | 2,813 | 2,868 | 2,813 | 2,868 | 500 | 2,868 |
| 2024-08-15 | - | - | - | 2,811 | - | 2,811 |
| 2024-08-14 | 2,831 | 2,850 | 2,811 | 2,811 | 1,100 | 2,811 |
| 2024-08-13 | 2,850 | 2,869 | 2,821 | 2,830 | 1,200 | 2,830 |
| 2024-08-09 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-08 | 2,890 | 2,890 | 2,850 | 2,889 | 800 | 2,889 |
| 2024-08-07 | 2,951 | 2,999 | 2,849 | 2,891 | 2,300 | 2,891 |
| 2024-08-06 | 2,925 | 2,998 | 2,751 | 2,974 | 5,400 | 2,974 |
| 2024-08-05 | 2,976 | 3,095 | 2,820 | 2,975 | 6,500 | 2,975 |
| 2024-08-02 | 2,978 | 2,982 | 2,887 | 2,982 | 1,400 | 2,982 |
| 2024-08-01 | 3,060 | 3,060 | 2,991 | 2,991 | 2,500 | 2,991 |
| 2024-07-31 | 3,120 | 3,120 | 2,960 | 3,100 | 4,000 | 3,100 |
| 2024-07-30 | 3,125 | 3,125 | 3,095 | 3,095 | 200 | 3,095 |
| 2024-07-29 | 3,065 | 3,090 | 3,060 | 3,090 | 7,400 | 3,090 |
| 2024-07-26 | - | - | - | 3,070 | - | 3,070 |
| 2024-07-25 | 3,100 | 3,100 | 3,060 | 3,070 | 2,800 | 3,070 |
| 2024-07-24 | 3,080 | 3,105 | 3,080 | 3,105 | 1,300 | 3,105 |
| 2024-07-23 | 3,080 | 3,090 | 3,080 | 3,085 | 500 | 3,085 |
| 2024-07-22 | 3,120 | 3,120 | 3,060 | 3,105 | 1,900 | 3,105 |
| 2024-07-19 | 3,105 | 3,135 | 3,090 | 3,100 | 1,400 | 3,100 |
| 2024-07-18 | 3,165 | 3,165 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2024-07-17 | 3,010 | 3,175 | 3,010 | 3,175 | 4,300 | 3,175 |
| 2024-07-16 | 3,085 | 3,110 | 3,075 | 3,075 | 2,600 | 3,075 |
| 2024-07-12 | 3,110 | 3,135 | 3,060 | 3,130 | 5,000 | 3,130 |
| 2024-07-11 | 3,015 | 3,120 | 3,000 | 3,120 | 6,900 | 3,120 |
| 2024-07-10 | 2,989 | 3,045 | 2,988 | 3,035 | 1,500 | 3,035 |
| 2024-07-09 | 2,963 | 3,020 | 2,963 | 2,993 | 1,800 | 2,993 |
| 2024-07-08 | 2,938 | 2,940 | 2,938 | 2,940 | 800 | 2,940 |
| 2024-07-05 | 2,932 | 2,932 | 2,916 | 2,916 | 1,700 | 2,916 |
| 2024-07-04 | 2,926 | 2,926 | 2,926 | 2,926 | 100 | 2,926 |
| 2024-07-03 | 2,931 | 2,949 | 2,907 | 2,947 | 2,100 | 2,947 |
| 2024-07-02 | 2,935 | 2,939 | 2,935 | 2,939 | 400 | 2,939 |
| 2024-07-01 | 2,944 | 2,944 | 2,929 | 2,934 | 400 | 2,934 |
| 2024-06-28 | 2,919 | 2,949 | 2,919 | 2,949 | 400 | 2,949 |
| 2024-06-27 | 2,919 | 2,919 | 2,919 | 2,919 | 100 | 2,919 |
| 2024-06-26 | - | - | - | 2,948 | - | 2,948 |
| 2024-06-25 | 2,948 | 2,948 | 2,915 | 2,948 | 800 | 2,948 |
| 2024-06-24 | 2,958 | 2,958 | 2,949 | 2,949 | 300 | 2,949 |
| 2024-06-21 | 2,900 | 2,959 | 2,900 | 2,959 | 800 | 2,959 |
| 2024-06-20 | - | - | - | 2,900 | - | 2,900 |
| 2024-06-19 | 2,925 | 2,925 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-06-18 | 2,990 | 2,999 | 2,965 | 2,965 | 1,500 | 2,965 |
| 2024-06-17 | 2,872 | 2,890 | 2,872 | 2,890 | 1,100 | 2,890 |
| 2024-06-14 | 2,821 | 2,872 | 2,821 | 2,872 | 1,200 | 2,872 |
| 2024-06-13 | 2,871 | 2,903 | 2,871 | 2,871 | 1,600 | 2,871 |
| 2024-06-12 | - | - | - | 2,890 | - | 2,890 |
| 2024-06-11 | 2,886 | 2,894 | 2,856 | 2,890 | 800 | 2,890 |
| 2024-06-10 | 2,900 | 2,900 | 2,850 | 2,892 | 1,600 | 2,892 |
| 2024-06-07 | 2,900 | 2,963 | 2,900 | 2,938 | 1,500 | 2,938 |
| 2024-06-06 | 2,918 | 2,950 | 2,868 | 2,950 | 500 | 2,950 |
| 2024-06-05 | 3,005 | 3,005 | 2,885 | 2,911 | 1,100 | 2,911 |
| 2024-06-04 | 2,859 | 2,920 | 2,859 | 2,920 | 900 | 2,920 |
| 2024-06-03 | 2,808 | 2,931 | 2,808 | 2,871 | 1,700 | 2,871 |
| 2024-05-31 | 2,825 | 2,860 | 2,825 | 2,845 | 2,600 | 2,845 |
| 2024-05-30 | 2,772 | 2,819 | 2,771 | 2,819 | 400 | 2,819 |
| 2024-05-29 | 2,787 | 2,787 | 2,787 | 2,787 | 100 | 2,787 |
| 2024-05-28 | 2,759 | 2,814 | 2,759 | 2,800 | 4,100 | 2,800 |
| 2024-05-27 | 2,764 | 2,779 | 2,751 | 2,759 | 500 | 2,759 |
| 2024-05-24 | 2,750 | 2,752 | 2,750 | 2,750 | 700 | 2,750 |
| 2024-05-23 | 2,769 | 2,800 | 2,750 | 2,800 | 700 | 2,800 |
| 2024-05-22 | 2,703 | 2,770 | 2,703 | 2,770 | 500 | 2,770 |
| 2024-05-21 | 2,736 | 2,755 | 2,703 | 2,703 | 1,300 | 2,703 |
| 2024-05-20 | 2,752 | 2,752 | 2,722 | 2,735 | 1,300 | 2,735 |
| 2024-05-17 | 2,757 | 2,757 | 2,744 | 2,752 | 600 | 2,752 |
| 2024-05-16 | 2,750 | 2,796 | 2,750 | 2,770 | 800 | 2,770 |
| 2024-05-15 | 2,885 | 2,885 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2024-05-14 | 2,770 | 2,900 | 2,718 | 2,900 | 2,900 | 2,900 |
| 2024-05-13 | 2,750 | 2,750 | 2,745 | 2,745 | 1,100 | 2,745 |
| 2024-05-10 | 2,770 | 2,801 | 2,762 | 2,762 | 700 | 2,762 |
| 2024-05-09 | 2,762 | 2,770 | 2,762 | 2,770 | 1,300 | 2,770 |
| 2024-05-08 | 2,754 | 2,755 | 2,754 | 2,754 | 500 | 2,754 |
| 2024-05-07 | 2,753 | 2,766 | 2,753 | 2,754 | 1,300 | 2,754 |
| 2024-05-02 | 2,795 | 2,800 | 2,761 | 2,766 | 6,000 | 2,766 |
| 2024-05-01 | 2,812 | 2,815 | 2,781 | 2,781 | 1,000 | 2,781 |
| 2024-04-30 | 2,820 | 2,850 | 2,819 | 2,821 | 2,600 | 2,821 |
| 2024-04-26 | 2,850 | 2,860 | 2,798 | 2,799 | 5,700 | 2,799 |
| 2024-04-25 | 2,890 | 2,890 | 2,828 | 2,828 | 2,000 | 2,828 |
| 2024-04-24 | 2,879 | 2,900 | 2,879 | 2,900 | 300 | 2,900 |
| 2024-04-23 | 2,916 | 2,916 | 2,881 | 2,882 | 1,000 | 2,882 |
| 2024-04-22 | 2,950 | 2,950 | 2,925 | 2,925 | 1,000 | 2,925 |
| 2024-04-19 | 2,980 | 2,980 | 2,930 | 2,960 | 500 | 2,960 |
| 2024-04-18 | - | - | - | 2,930 | - | 2,930 |
| 2024-04-17 | 2,930 | 2,950 | 2,930 | 2,930 | 1,500 | 2,930 |
| 2024-04-16 | 2,930 | 2,939 | 2,930 | 2,930 | 500 | 2,930 |
| 2024-04-15 | 2,900 | 2,927 | 2,900 | 2,905 | 1,700 | 2,905 |
| 2024-04-12 | 2,930 | 2,948 | 2,882 | 2,900 | 4,400 | 2,900 |
| 2024-04-11 | 2,930 | 2,930 | 2,881 | 2,909 | 7,500 | 2,909 |
| 2024-04-10 | 2,930 | 2,930 | 2,904 | 2,909 | 3,000 | 2,909 |
| 2024-04-09 | 2,900 | 2,904 | 2,889 | 2,904 | 2,700 | 2,904 |
| 2024-04-08 | 2,939 | 2,958 | 2,861 | 2,877 | 9,900 | 2,877 |
| 2024-04-05 | 2,953 | 2,970 | 2,914 | 2,939 | 4,000 | 2,939 |
| 2024-04-04 | 3,025 | 3,025 | 2,987 | 2,993 | 1,500 | 2,993 |
| 2024-04-03 | 3,020 | 3,030 | 3,005 | 3,025 | 5,000 | 3,025 |
| 2024-04-02 | 3,030 | 3,030 | 3,005 | 3,015 | 2,500 | 3,015 |
| 2024-04-01 | 3,000 | 3,045 | 2,976 | 2,977 | 900 | 2,977 |
| 2024-03-29 | 3,050 | 3,050 | 3,000 | 3,000 | 1,800 | 3,000 |
| 2024-03-28 | 3,060 | 3,060 | 2,932 | 3,005 | 7,500 | 3,005 |
| 2024-03-27 | 3,090 | 3,090 | 3,080 | 3,080 | 600 | 3,080 |
| 2024-03-26 | 3,075 | 3,090 | 3,075 | 3,090 | 300 | 3,090 |
| 2024-03-25 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 | 3,065 |
| 2024-03-22 | 3,045 | 3,045 | 3,010 | 3,025 | 2,700 | 3,025 |
| 2024-03-21 | 3,050 | 3,050 | 3,005 | 3,030 | 1,800 | 3,030 |
| 2024-03-19 | 3,050 | 3,055 | 3,050 | 3,050 | 500 | 3,050 |
| 2024-03-18 | 3,065 | 3,065 | 3,010 | 3,030 | 1,300 | 3,030 |
| 2024-03-15 | 3,030 | 3,065 | 3,030 | 3,065 | 300 | 3,065 |
| 2024-03-14 | - | - | - | 2,993 | - | 2,993 |
| 2024-03-13 | - | - | - | 2,993 | - | 2,993 |
| 2024-03-12 | 2,992 | 2,993 | 2,992 | 2,993 | 600 | 2,993 |
| 2024-03-11 | 3,040 | 3,040 | 3,040 | 3,040 | 1,100 | 3,040 |
| 2024-03-08 | 3,040 | 3,085 | 3,040 | 3,085 | 3,300 | 3,085 |
| 2024-03-07 | 3,100 | 3,100 | 3,060 | 3,065 | 4,000 | 3,065 |
| 2024-03-06 | 3,085 | 3,095 | 3,040 | 3,060 | 2,700 | 3,060 |
| 2024-03-05 | 3,060 | 3,085 | 3,060 | 3,085 | 900 | 3,085 |
| 2024-03-04 | 3,050 | 3,060 | 3,010 | 3,060 | 2,800 | 3,060 |
| 2024-03-01 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2024-02-29 | 3,050 | 3,050 | 3,040 | 3,050 | 900 | 3,050 |
| 2024-02-28 | 3,030 | 3,030 | 2,994 | 3,030 | 900 | 3,030 |
| 2024-02-27 | 3,005 | 3,010 | 2,997 | 2,997 | 600 | 2,997 |
| 2024-02-26 | 3,050 | 3,050 | 2,959 | 3,025 | 39,200 | 3,025 |
| 2024-02-22 | 2,979 | 3,000 | 2,853 | 2,981 | 3,200 | 2,981 |
| 2024-02-21 | 3,050 | 3,050 | 2,987 | 2,995 | 5,500 | 2,995 |
| 2024-02-20 | 3,035 | 3,040 | 2,981 | 3,005 | 3,700 | 3,005 |
| 2024-02-19 | 3,050 | 3,055 | 3,050 | 3,050 | 14,900 | 3,050 |
| 2024-02-16 | 2,981 | 3,060 | 2,981 | 3,025 | 13,400 | 3,025 |
| 2024-02-15 | 3,045 | 3,085 | 3,010 | 3,010 | 1,500 | 3,010 |
| 2024-02-14 | 3,005 | 3,050 | 2,976 | 3,030 | 1,500 | 3,030 |
| 2024-02-13 | 3,095 | 3,095 | 3,045 | 3,075 | 1,400 | 3,075 |
| 2024-02-09 | 3,060 | 3,120 | 3,030 | 3,095 | 4,300 | 3,095 |
| 2024-02-08 | 3,030 | 3,095 | 3,030 | 3,060 | 2,300 | 3,060 |
| 2024-02-07 | 3,000 | 3,030 | 3,000 | 3,030 | 400 | 3,030 |
| 2024-02-06 | 2,978 | 2,978 | 2,978 | 2,978 | 100 | 2,978 |
| 2024-02-05 | 3,035 | 3,040 | 3,025 | 3,040 | 2,500 | 3,040 |
| 2024-02-02 | 2,975 | 3,015 | 2,975 | 3,015 | 800 | 3,015 |
| 2024-02-01 | 2,990 | 3,040 | 2,990 | 2,996 | 1,500 | 2,996 |
| 2024-01-31 | 3,025 | 3,055 | 3,010 | 3,010 | 800 | 3,010 |
| 2024-01-30 | 2,992 | 2,992 | 2,992 | 2,992 | 100 | 2,992 |
| 2024-01-29 | 3,050 | 3,070 | 3,050 | 3,060 | 1,700 | 3,060 |
| 2024-01-26 | 3,000 | 3,000 | 2,980 | 2,980 | 200 | 2,980 |
| 2024-01-25 | 3,030 | 3,045 | 2,996 | 3,020 | 500 | 3,020 |
| 2024-01-24 | 3,060 | 3,070 | 3,020 | 3,055 | 1,500 | 3,055 |
| 2024-01-23 | 3,025 | 3,115 | 3,025 | 3,115 | 3,100 | 3,115 |
| 2024-01-22 | 3,050 | 3,095 | 3,050 | 3,095 | 400 | 3,095 |
| 2024-01-19 | 3,100 | 3,115 | 3,095 | 3,095 | 1,000 | 3,095 |
| 2024-01-18 | 3,075 | 3,100 | 3,075 | 3,100 | 1,800 | 3,100 |
| 2024-01-17 | 3,075 | 3,085 | 3,075 | 3,075 | 800 | 3,075 |
| 2024-01-16 | 3,070 | 3,090 | 3,055 | 3,055 | 1,800 | 3,055 |
| 2024-01-15 | 3,080 | 3,100 | 3,055 | 3,095 | 4,300 | 3,095 |
| 2024-01-12 | 3,050 | 3,055 | 3,000 | 3,050 | 2,600 | 3,050 |
| 2024-01-11 | 2,998 | 3,080 | 2,998 | 3,080 | 4,900 | 3,080 |
| 2024-01-10 | 3,005 | 3,015 | 2,997 | 3,015 | 1,200 | 3,015 |
| 2024-01-09 | 3,015 | 3,030 | 2,950 | 3,020 | 1,500 | 3,020 |
| 2024-01-05 | 3,015 | 3,030 | 2,998 | 3,015 | 4,200 | 3,015 |
| 2024-01-04 | 2,903 | 3,035 | 2,903 | 3,035 | 2,200 | 3,035 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株