7826 (株)フルヤ金属 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 | 3,455 | 3,515 | 3,450 | 3,500 | 91,400 | 3,500 |
| 2024-12-25 | 3,515 | 3,530 | 3,460 | 3,500 | 67,700 | 3,500 |
| 2024-12-24 | 3,545 | 3,545 | 3,470 | 3,490 | 56,600 | 3,490 |
| 2024-12-23 | 3,525 | 3,560 | 3,495 | 3,545 | 70,100 | 3,545 |
| 2024-12-20 | 3,485 | 3,600 | 3,485 | 3,510 | 90,500 | 3,510 |
| 2024-12-19 | 3,480 | 3,515 | 3,435 | 3,475 | 95,500 | 3,475 |
| 2024-12-18 | 3,570 | 3,600 | 3,520 | 3,520 | 64,900 | 3,520 |
| 2024-12-17 | 3,510 | 3,590 | 3,505 | 3,570 | 97,800 | 3,570 |
| 2024-12-16 | 3,560 | 3,560 | 3,510 | 3,510 | 72,400 | 3,510 |
| 2024-12-13 | 3,510 | 3,605 | 3,510 | 3,515 | 80,800 | 3,515 |
| 2024-12-12 | 3,555 | 3,620 | 3,530 | 3,545 | 101,300 | 3,545 |
| 2024-12-11 | 3,550 | 3,550 | 3,480 | 3,500 | 94,900 | 3,500 |
| 2024-12-10 | 3,565 | 3,620 | 3,510 | 3,585 | 117,700 | 3,585 |
| 2024-12-09 | 3,445 | 3,565 | 3,400 | 3,550 | 123,300 | 3,550 |
| 2024-12-06 | 3,485 | 3,485 | 3,385 | 3,415 | 106,800 | 3,415 |
| 2024-12-05 | 3,520 | 3,520 | 3,470 | 3,495 | 80,100 | 3,495 |
| 2024-12-04 | 3,510 | 3,540 | 3,415 | 3,500 | 93,300 | 3,500 |
| 2024-12-03 | 3,460 | 3,520 | 3,440 | 3,490 | 93,700 | 3,490 |
| 2024-12-02 | 3,475 | 3,475 | 3,420 | 3,435 | 64,600 | 3,435 |
| 2024-11-29 | 3,465 | 3,495 | 3,425 | 3,445 | 56,400 | 3,445 |
| 2024-11-28 | 3,440 | 3,490 | 3,400 | 3,470 | 72,600 | 3,470 |
| 2024-11-27 | 3,500 | 3,525 | 3,435 | 3,460 | 110,900 | 3,460 |
| 2024-11-26 | 3,530 | 3,545 | 3,485 | 3,515 | 82,300 | 3,515 |
| 2024-11-25 | 3,560 | 3,570 | 3,520 | 3,530 | 79,900 | 3,530 |
| 2024-11-22 | 3,500 | 3,545 | 3,500 | 3,510 | 43,800 | 3,510 |
| 2024-11-21 | 3,515 | 3,535 | 3,465 | 3,500 | 84,400 | 3,500 |
| 2024-11-20 | 3,515 | 3,550 | 3,495 | 3,500 | 76,400 | 3,500 |
| 2024-11-19 | 3,515 | 3,555 | 3,505 | 3,535 | 96,400 | 3,535 |
| 2024-11-18 | 3,525 | 3,565 | 3,505 | 3,505 | 65,600 | 3,505 |
| 2024-11-15 | 3,580 | 3,595 | 3,505 | 3,525 | 115,700 | 3,525 |
| 2024-11-14 | 3,550 | 3,625 | 3,535 | 3,555 | 116,200 | 3,555 |
| 2024-11-13 | 3,570 | 3,625 | 3,520 | 3,520 | 155,700 | 3,520 |
| 2024-11-12 | 3,595 | 3,675 | 3,580 | 3,580 | 160,300 | 3,580 |
| 2024-11-11 | 3,715 | 3,760 | 3,585 | 3,605 | 221,000 | 3,605 |
| 2024-11-08 | 4,005 | 4,020 | 3,745 | 3,745 | 321,400 | 3,745 |
| 2024-11-07 | 4,050 | 4,100 | 3,980 | 4,065 | 206,800 | 4,065 |
| 2024-11-06 | 3,910 | 4,060 | 3,910 | 4,035 | 105,000 | 4,035 |
| 2024-11-05 | 3,880 | 3,970 | 3,865 | 3,970 | 89,800 | 3,970 |
| 2024-11-01 | 3,930 | 3,945 | 3,845 | 3,845 | 109,700 | 3,845 |
| 2024-10-31 | 4,000 | 4,035 | 3,965 | 4,015 | 89,900 | 4,015 |
| 2024-10-30 | 3,990 | 4,050 | 3,955 | 4,000 | 116,200 | 4,000 |
| 2024-10-29 | 3,930 | 3,940 | 3,875 | 3,940 | 53,500 | 3,940 |
| 2024-10-28 | 3,855 | 3,940 | 3,850 | 3,930 | 52,500 | 3,930 |
| 2024-10-25 | 3,875 | 3,885 | 3,805 | 3,815 | 64,400 | 3,815 |
| 2024-10-24 | 3,890 | 3,890 | 3,840 | 3,875 | 68,300 | 3,875 |
| 2024-10-23 | 3,940 | 3,965 | 3,880 | 3,910 | 93,900 | 3,910 |
| 2024-10-22 | 3,950 | 3,985 | 3,910 | 3,945 | 86,300 | 3,945 |
| 2024-10-21 | 3,960 | 3,990 | 3,920 | 3,935 | 46,500 | 3,935 |
| 2024-10-18 | 3,920 | 3,975 | 3,860 | 3,960 | 90,700 | 3,960 |
| 2024-10-17 | 3,855 | 3,920 | 3,820 | 3,900 | 84,400 | 3,900 |
| 2024-10-16 | 3,865 | 3,890 | 3,825 | 3,835 | 104,400 | 3,835 |
| 2024-10-15 | 3,950 | 4,005 | 3,935 | 3,955 | 78,600 | 3,955 |
| 2024-10-11 | 3,990 | 3,995 | 3,905 | 3,905 | 83,300 | 3,905 |
| 2024-10-10 | 4,100 | 4,105 | 3,990 | 4,010 | 55,000 | 4,010 |
| 2024-10-09 | 4,100 | 4,120 | 4,035 | 4,075 | 80,400 | 4,075 |
| 2024-10-08 | 4,100 | 4,130 | 4,050 | 4,080 | 64,100 | 4,080 |
| 2024-10-07 | 4,155 | 4,180 | 4,130 | 4,150 | 81,800 | 4,150 |
| 2024-10-04 | 4,085 | 4,110 | 4,030 | 4,085 | 71,400 | 4,085 |
| 2024-10-03 | 4,115 | 4,120 | 4,050 | 4,070 | 60,200 | 4,070 |
| 2024-10-02 | 4,040 | 4,095 | 3,950 | 3,975 | 96,800 | 3,975 |
| 2024-10-01 | 4,040 | 4,110 | 4,035 | 4,065 | 63,000 | 4,065 |
| 2024-09-30 | 4,000 | 4,075 | 3,980 | 4,015 | 122,400 | 4,015 |
| 2024-09-27 | 4,195 | 4,195 | 4,120 | 4,180 | 80,700 | 4,180 |
| 2024-09-26 | 4,050 | 4,140 | 4,050 | 4,130 | 96,500 | 4,130 |
| 2024-09-25 | 3,995 | 4,050 | 3,950 | 4,015 | 71,600 | 4,015 |
| 2024-09-24 | 4,025 | 4,050 | 3,960 | 3,975 | 90,000 | 3,975 |
| 2024-09-20 | 3,900 | 4,045 | 3,885 | 3,995 | 134,700 | 3,995 |
| 2024-09-19 | 3,780 | 3,825 | 3,765 | 3,815 | 121,800 | 3,815 |
| 2024-09-18 | 3,820 | 3,820 | 3,685 | 3,715 | 163,100 | 3,715 |
| 2024-09-17 | 3,875 | 3,875 | 3,700 | 3,755 | 104,000 | 3,755 |
| 2024-09-13 | 3,890 | 3,890 | 3,815 | 3,865 | 166,300 | 3,865 |
| 2024-09-12 | 3,800 | 3,895 | 3,770 | 3,820 | 130,600 | 3,820 |
| 2024-09-11 | 3,770 | 3,800 | 3,650 | 3,685 | 136,200 | 3,685 |
| 2024-09-10 | 3,890 | 3,905 | 3,795 | 3,795 | 75,400 | 3,795 |
| 2024-09-09 | 3,810 | 3,885 | 3,785 | 3,860 | 127,500 | 3,860 |
| 2024-09-06 | 3,995 | 4,010 | 3,945 | 3,985 | 112,300 | 3,985 |
| 2024-09-05 | 4,035 | 4,065 | 3,895 | 3,975 | 163,600 | 3,975 |
| 2024-09-04 | 4,125 | 4,180 | 4,085 | 4,105 | 117,300 | 4,105 |
| 2024-09-03 | 4,280 | 4,300 | 4,210 | 4,300 | 87,700 | 4,300 |
| 2024-09-02 | 4,300 | 4,300 | 4,165 | 4,230 | 112,700 | 4,230 |
| 2024-08-30 | 4,250 | 4,270 | 4,205 | 4,250 | 117,800 | 4,250 |
| 2024-08-29 | 4,140 | 4,240 | 4,105 | 4,225 | 277,800 | 4,225 |
| 2024-08-28 | 4,050 | 4,140 | 4,025 | 4,140 | 88,800 | 4,140 |
| 2024-08-27 | 4,065 | 4,100 | 3,985 | 4,085 | 64,200 | 4,085 |
| 2024-08-26 | 4,075 | 4,120 | 4,050 | 4,050 | 106,600 | 4,050 |
| 2024-08-23 | 4,050 | 4,100 | 3,990 | 4,085 | 104,200 | 4,085 |
| 2024-08-22 | 4,175 | 4,200 | 4,090 | 4,100 | 158,700 | 4,100 |
| 2024-08-21 | 4,100 | 4,170 | 4,065 | 4,140 | 69,500 | 4,140 |
| 2024-08-20 | 4,200 | 4,210 | 4,145 | 4,160 | 110,100 | 4,160 |
| 2024-08-19 | 4,165 | 4,220 | 4,110 | 4,135 | 127,800 | 4,135 |
| 2024-08-16 | 4,240 | 4,250 | 4,130 | 4,160 | 138,100 | 4,160 |
| 2024-08-15 | 4,130 | 4,210 | 4,055 | 4,175 | 108,600 | 4,175 |
| 2024-08-14 | 4,235 | 4,235 | 4,090 | 4,165 | 133,500 | 4,165 |
| 2024-08-13 | 4,095 | 4,205 | 4,045 | 4,190 | 118,600 | 4,190 |
| 2024-08-09 | 4,025 | 4,075 | 3,895 | 3,955 | 163,900 | 3,955 |
| 2024-08-08 | 3,995 | 4,220 | 3,865 | 3,955 | 367,600 | 3,955 |
| 2024-08-07 | 3,720 | 3,965 | 3,720 | 3,855 | 199,300 | 3,855 |
| 2024-08-06 | 3,625 | 3,880 | 3,625 | 3,770 | 189,800 | 3,770 |
| 2024-08-05 | 3,600 | 3,735 | 3,250 | 3,380 | 449,500 | 3,380 |
| 2024-08-02 | 4,110 | 4,200 | 3,950 | 3,950 | 303,100 | 3,950 |
| 2024-08-01 | 4,540 | 4,550 | 4,220 | 4,320 | 167,300 | 4,320 |
| 2024-07-31 | 4,460 | 4,610 | 4,400 | 4,610 | 96,500 | 4,610 |
| 2024-07-30 | 4,470 | 4,535 | 4,400 | 4,515 | 80,600 | 4,515 |
| 2024-07-29 | 4,380 | 4,495 | 4,350 | 4,460 | 84,300 | 4,460 |
| 2024-07-26 | 4,265 | 4,335 | 4,255 | 4,310 | 121,200 | 4,310 |
| 2024-07-25 | 4,375 | 4,405 | 4,265 | 4,285 | 179,400 | 4,285 |
| 2024-07-24 | 4,500 | 4,615 | 4,465 | 4,490 | 109,800 | 4,490 |
| 2024-07-23 | 4,545 | 4,570 | 4,460 | 4,500 | 73,500 | 4,500 |
| 2024-07-22 | 4,585 | 4,590 | 4,460 | 4,475 | 97,700 | 4,475 |
| 2024-07-19 | 4,385 | 4,575 | 4,325 | 4,555 | 229,000 | 4,555 |
| 2024-07-18 | 4,485 | 4,570 | 4,420 | 4,420 | 159,800 | 4,420 |
| 2024-07-17 | 4,675 | 4,745 | 4,585 | 4,640 | 119,900 | 4,640 |
| 2024-07-16 | 4,680 | 4,720 | 4,585 | 4,635 | 69,600 | 4,635 |
| 2024-07-12 | 4,630 | 4,670 | 4,580 | 4,640 | 94,500 | 4,640 |
| 2024-07-11 | 4,850 | 4,850 | 4,580 | 4,695 | 226,700 | 4,695 |
| 2024-07-10 | 4,550 | 4,765 | 4,480 | 4,735 | 324,400 | 4,735 |
| 2024-07-09 | 4,495 | 4,620 | 4,475 | 4,515 | 163,900 | 4,515 |
| 2024-07-08 | 4,440 | 4,495 | 4,400 | 4,460 | 63,400 | 4,460 |
| 2024-07-05 | 4,510 | 4,515 | 4,385 | 4,435 | 95,300 | 4,435 |
| 2024-07-04 | 4,440 | 4,515 | 4,435 | 4,505 | 164,900 | 4,505 |
| 2024-07-03 | 4,195 | 4,370 | 4,110 | 4,370 | 149,400 | 4,370 |
| 2024-07-02 | 4,250 | 4,320 | 4,150 | 4,180 | 139,100 | 4,180 |
| 2024-07-01 | 4,430 | 4,430 | 4,280 | 4,280 | 92,000 | 4,280 |
| 2024-06-28 | 4,275 | 4,450 | 4,210 | 4,370 | 213,800 | 4,370 |
| 2024-06-27 | 4,305 | 4,400 | 4,275 | 4,325 | 140,100 | 4,325 |
| 2024-06-26 | 13,080 | 13,350 | 12,960 | 13,270 | 78,800 | 4,423.33 |
| 2024-06-25 | 13,020 | 13,020 | 12,840 | 12,890 | 46,100 | 4,296.67 |
| 2024-06-24 | 13,060 | 13,160 | 12,940 | 13,060 | 29,200 | 4,353.33 |
| 2024-06-21 | 13,340 | 13,380 | 13,040 | 13,150 | 46,300 | 4,383.33 |
| 2024-06-20 | 13,400 | 13,430 | 13,130 | 13,350 | 26,500 | 4,450 |
| 2024-06-19 | 12,950 | 13,370 | 12,920 | 13,310 | 34,200 | 4,436.67 |
| 2024-06-18 | 13,100 | 13,210 | 12,950 | 12,950 | 19,300 | 4,316.67 |
| 2024-06-17 | 13,280 | 13,280 | 12,980 | 13,060 | 38,500 | 4,353.33 |
| 2024-06-14 | 12,970 | 13,530 | 12,970 | 13,350 | 55,400 | 4,450 |
| 2024-06-13 | 13,000 | 13,160 | 12,850 | 12,970 | 30,200 | 4,323.33 |
| 2024-06-12 | 12,760 | 13,160 | 12,720 | 12,970 | 40,000 | 4,323.33 |
| 2024-06-11 | 13,100 | 13,140 | 12,800 | 12,840 | 32,700 | 4,280 |
| 2024-06-10 | 12,690 | 13,060 | 12,660 | 13,000 | 34,200 | 4,333.33 |
| 2024-06-07 | 12,730 | 12,960 | 12,710 | 12,810 | 22,200 | 4,270 |
| 2024-06-06 | 12,940 | 12,960 | 12,750 | 12,830 | 29,800 | 4,276.67 |
| 2024-06-05 | 12,800 | 12,990 | 12,690 | 12,790 | 43,900 | 4,263.33 |
| 2024-06-04 | 13,160 | 13,230 | 12,920 | 13,100 | 51,300 | 4,366.67 |
| 2024-06-03 | 13,450 | 13,500 | 13,010 | 13,290 | 68,300 | 4,430 |
| 2024-05-31 | 12,990 | 13,220 | 12,850 | 12,850 | 226,200 | 4,283.33 |
| 2024-05-30 | 12,620 | 12,860 | 12,510 | 12,790 | 69,100 | 4,263.33 |
| 2024-05-29 | 13,310 | 13,410 | 12,900 | 12,910 | 53,100 | 4,303.33 |
| 2024-05-28 | 13,180 | 13,600 | 13,180 | 13,350 | 59,500 | 4,450 |
| 2024-05-27 | 13,190 | 13,340 | 13,130 | 13,180 | 39,200 | 4,393.33 |
| 2024-05-24 | 12,860 | 13,300 | 12,800 | 13,120 | 59,600 | 4,373.33 |
| 2024-05-23 | 13,180 | 13,530 | 13,110 | 13,160 | 91,200 | 4,386.67 |
| 2024-05-22 | 12,850 | 13,120 | 12,730 | 13,070 | 93,200 | 4,356.67 |
| 2024-05-21 | 12,480 | 12,850 | 12,380 | 12,630 | 75,100 | 4,210 |
| 2024-05-20 | 12,260 | 12,540 | 12,200 | 12,380 | 48,400 | 4,126.67 |
| 2024-05-17 | 11,870 | 12,550 | 11,870 | 12,290 | 96,300 | 4,096.67 |
| 2024-05-16 | 11,520 | 11,950 | 11,420 | 11,860 | 54,500 | 3,953.33 |
| 2024-05-15 | 11,970 | 12,060 | 11,510 | 11,530 | 60,100 | 3,843.33 |
| 2024-05-14 | 12,000 | 12,040 | 11,700 | 11,970 | 64,000 | 3,990 |
| 2024-05-13 | 11,760 | 12,370 | 11,720 | 12,140 | 182,700 | 4,046.67 |
| 2024-05-10 | 10,800 | 11,210 | 10,780 | 11,140 | 57,300 | 3,713.33 |
| 2024-05-09 | 10,990 | 11,120 | 10,760 | 11,010 | 39,500 | 3,670 |
| 2024-05-08 | 11,050 | 11,180 | 10,940 | 11,060 | 40,500 | 3,686.67 |
| 2024-05-07 | 10,950 | 11,120 | 10,950 | 11,050 | 49,300 | 3,683.33 |
| 2024-05-02 | 10,810 | 10,920 | 10,770 | 10,880 | 29,300 | 3,626.67 |
| 2024-05-01 | 10,960 | 11,040 | 10,800 | 10,920 | 87,000 | 3,640 |
| 2024-04-30 | 10,880 | 11,200 | 10,650 | 11,070 | 68,300 | 3,690 |
| 2024-04-26 | 11,010 | 11,120 | 10,730 | 10,730 | 244,100 | 3,576.67 |
| 2024-04-25 | 11,470 | 11,490 | 11,170 | 11,170 | 31,400 | 3,723.33 |
| 2024-04-24 | 11,160 | 11,470 | 11,160 | 11,400 | 48,500 | 3,800 |
| 2024-04-23 | 11,400 | 11,460 | 10,970 | 11,100 | 45,900 | 3,700 |
| 2024-04-22 | 11,310 | 11,440 | 11,100 | 11,240 | 66,900 | 3,746.67 |
| 2024-04-19 | 11,750 | 11,810 | 11,190 | 11,430 | 59,000 | 3,810 |
| 2024-04-18 | 11,580 | 11,920 | 11,580 | 11,780 | 31,900 | 3,926.67 |
| 2024-04-17 | 11,750 | 11,790 | 11,500 | 11,640 | 44,100 | 3,880 |
| 2024-04-16 | 11,900 | 11,990 | 11,620 | 11,660 | 43,700 | 3,886.67 |
| 2024-04-15 | 11,830 | 12,120 | 11,810 | 12,070 | 53,500 | 4,023.33 |
| 2024-04-12 | 12,200 | 12,300 | 11,860 | 11,980 | 76,100 | 3,993.33 |
| 2024-04-11 | 12,200 | 12,410 | 12,080 | 12,310 | 56,600 | 4,103.33 |
| 2024-04-10 | 12,230 | 12,410 | 12,200 | 12,240 | 73,100 | 4,080 |
| 2024-04-09 | 11,850 | 12,110 | 11,850 | 12,090 | 70,300 | 4,030 |
| 2024-04-08 | 11,780 | 11,960 | 11,630 | 11,850 | 68,800 | 3,950 |
| 2024-04-05 | 11,600 | 11,850 | 11,600 | 11,740 | 58,500 | 3,913.33 |
| 2024-04-04 | 12,000 | 12,080 | 11,740 | 11,850 | 69,800 | 3,950 |
| 2024-04-03 | 12,050 | 12,170 | 11,660 | 11,870 | 136,100 | 3,956.67 |
| 2024-04-02 | 11,370 | 11,960 | 11,310 | 11,930 | 106,100 | 3,976.67 |
| 2024-04-01 | 11,490 | 11,580 | 11,250 | 11,290 | 66,300 | 3,763.33 |
| 2024-03-29 | 11,260 | 11,360 | 11,140 | 11,340 | 50,400 | 3,780 |
| 2024-03-28 | 11,020 | 11,340 | 11,000 | 11,200 | 58,800 | 3,733.33 |
| 2024-03-27 | 11,100 | 11,100 | 10,940 | 11,010 | 52,800 | 3,670 |
| 2024-03-26 | 10,990 | 11,170 | 10,880 | 11,060 | 40,400 | 3,686.67 |
| 2024-03-25 | 10,860 | 11,130 | 10,860 | 10,930 | 63,300 | 3,643.33 |
| 2024-03-22 | 10,800 | 11,090 | 10,760 | 10,910 | 75,300 | 3,636.67 |
| 2024-03-21 | 10,790 | 10,880 | 10,660 | 10,760 | 44,000 | 3,586.67 |
| 2024-03-19 | 10,480 | 10,700 | 10,340 | 10,640 | 45,800 | 3,546.67 |
| 2024-03-18 | 10,490 | 10,550 | 10,380 | 10,430 | 50,700 | 3,476.67 |
| 2024-03-15 | 10,300 | 10,390 | 10,230 | 10,250 | 69,300 | 3,416.67 |
| 2024-03-14 | 10,350 | 10,350 | 10,120 | 10,330 | 41,600 | 3,443.33 |
| 2024-03-13 | 10,430 | 10,490 | 10,070 | 10,240 | 59,800 | 3,413.33 |
| 2024-03-12 | 10,330 | 10,410 | 10,180 | 10,370 | 41,100 | 3,456.67 |
| 2024-03-11 | 10,350 | 10,490 | 10,210 | 10,330 | 54,100 | 3,443.33 |
| 2024-03-08 | 10,080 | 10,740 | 10,040 | 10,580 | 88,600 | 3,526.67 |
| 2024-03-07 | 10,240 | 10,380 | 10,080 | 10,100 | 57,800 | 3,366.67 |
| 2024-03-06 | 10,170 | 10,220 | 10,070 | 10,170 | 35,300 | 3,390 |
| 2024-03-05 | 10,100 | 10,230 | 9,980 | 10,170 | 36,600 | 3,390 |
| 2024-03-04 | 10,280 | 10,340 | 10,100 | 10,100 | 50,900 | 3,366.67 |
| 2024-03-01 | 10,270 | 10,380 | 10,130 | 10,160 | 35,500 | 3,386.67 |
| 2024-02-29 | 10,200 | 10,300 | 10,050 | 10,200 | 44,100 | 3,400 |
| 2024-02-28 | 10,490 | 10,530 | 10,300 | 10,300 | 39,100 | 3,433.33 |
| 2024-02-27 | 10,350 | 10,620 | 10,220 | 10,390 | 58,200 | 3,463.33 |
| 2024-02-26 | 10,500 | 10,500 | 10,210 | 10,210 | 84,000 | 3,403.33 |
| 2024-02-22 | 9,870 | 10,500 | 9,840 | 10,500 | 194,600 | 3,500 |
| 2024-02-21 | 9,930 | 9,930 | 9,740 | 9,840 | 68,400 | 3,280 |
| 2024-02-20 | 9,790 | 9,930 | 9,700 | 9,840 | 77,700 | 3,280 |
| 2024-02-19 | 9,740 | 9,850 | 9,600 | 9,740 | 40,400 | 3,246.67 |
| 2024-02-16 | 9,600 | 9,750 | 9,600 | 9,740 | 66,900 | 3,246.67 |
| 2024-02-15 | 9,700 | 9,760 | 9,560 | 9,720 | 62,500 | 3,240 |
| 2024-02-14 | 9,440 | 9,720 | 9,350 | 9,700 | 60,600 | 3,233.33 |
| 2024-02-13 | 9,400 | 9,580 | 9,170 | 9,570 | 130,300 | 3,190 |
| 2024-02-09 | 9,340 | 9,380 | 9,240 | 9,310 | 49,500 | 3,103.33 |
| 2024-02-08 | 9,330 | 9,360 | 9,210 | 9,340 | 42,600 | 3,113.33 |
| 2024-02-07 | 9,190 | 9,360 | 9,160 | 9,340 | 42,100 | 3,113.33 |
| 2024-02-06 | 9,340 | 9,350 | 9,260 | 9,290 | 29,400 | 3,096.67 |
| 2024-02-05 | 9,280 | 9,370 | 9,210 | 9,340 | 39,700 | 3,113.33 |
| 2024-02-02 | 9,150 | 9,370 | 9,150 | 9,300 | 64,200 | 3,100 |
| 2024-02-01 | 9,160 | 9,260 | 9,030 | 9,190 | 78,500 | 3,063.33 |
| 2024-01-31 | 9,260 | 9,350 | 9,130 | 9,220 | 80,300 | 3,073.33 |
| 2024-01-30 | 9,330 | 9,350 | 9,160 | 9,280 | 713,700 | 3,093.33 |
| 2024-01-29 | 9,440 | 9,510 | 9,370 | 9,430 | 70,400 | 3,143.33 |
| 2024-01-26 | 9,600 | 9,630 | 9,320 | 9,320 | 62,900 | 3,106.67 |
| 2024-01-25 | 9,440 | 9,610 | 9,340 | 9,580 | 86,600 | 3,193.33 |
| 2024-01-24 | 9,670 | 9,730 | 9,410 | 9,470 | 65,800 | 3,156.67 |
| 2024-01-23 | 9,780 | 9,860 | 9,510 | 9,520 | 62,700 | 3,173.33 |
| 2024-01-22 | 9,900 | 9,910 | 9,750 | 9,780 | 51,900 | 3,260 |
| 2024-01-19 | 9,790 | 10,000 | 9,730 | 9,840 | 160,700 | 3,280 |
| 2024-01-18 | 9,470 | 9,650 | 9,470 | 9,640 | 44,000 | 3,213.33 |
| 2024-01-17 | 9,600 | 9,640 | 9,410 | 9,490 | 91,100 | 3,163.33 |
| 2024-01-16 | 9,730 | 9,780 | 9,610 | 9,660 | 54,400 | 3,220 |
| 2024-01-15 | 9,610 | 9,670 | 9,480 | 9,630 | 61,400 | 3,210 |
| 2024-01-12 | 9,590 | 9,730 | 9,550 | 9,680 | 152,100 | 3,226.67 |
| 2024-01-11 | 9,500 | 9,570 | 9,450 | 9,540 | 76,000 | 3,180 |
| 2024-01-10 | 9,320 | 9,520 | 9,310 | 9,450 | 76,400 | 3,150 |
| 2024-01-09 | 9,300 | 9,430 | 9,300 | 9,360 | 48,400 | 3,120 |
| 2024-01-05 | 9,540 | 9,560 | 9,270 | 9,290 | 72,400 | 3,096.67 |
| 2024-01-04 | 9,450 | 9,590 | 9,340 | 9,560 | 62,400 | 3,186.67 |
分割・併合履歴 ： [2024-06-27]1株→3株 [2010-03-29]1株→2株 [2007-04-24]1株→2株