8424 芙蓉総合リース(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 | 11,785 | 11,860 | 11,675 | 11,700 | 39,600 | 3,900 |
| 2024-12-27 | 11,720 | 11,805 | 11,690 | 11,790 | 33,000 | 3,930 |
| 2024-12-26 | 11,680 | 11,685 | 11,570 | 11,685 | 41,400 | 3,895 |
| 2024-12-25 | 11,645 | 11,665 | 11,475 | 11,575 | 19,900 | 3,858.33 |
| 2024-12-24 | 11,625 | 11,700 | 11,560 | 11,645 | 27,900 | 3,881.67 |
| 2024-12-23 | 11,400 | 11,515 | 11,395 | 11,510 | 21,300 | 3,836.67 |
| 2024-12-20 | 11,550 | 11,575 | 11,400 | 11,400 | 44,600 | 3,800 |
| 2024-12-19 | 11,370 | 11,495 | 11,305 | 11,455 | 29,900 | 3,818.33 |
| 2024-12-18 | 11,250 | 11,520 | 11,250 | 11,400 | 45,300 | 3,800 |
| 2024-12-17 | 11,370 | 11,465 | 11,250 | 11,250 | 36,900 | 3,750 |
| 2024-12-16 | 11,225 | 11,375 | 11,215 | 11,305 | 46,300 | 3,768.33 |
| 2024-12-13 | 11,110 | 11,220 | 11,110 | 11,200 | 40,100 | 3,733.33 |
| 2024-12-12 | 11,240 | 11,285 | 11,210 | 11,220 | 29,600 | 3,740 |
| 2024-12-11 | 11,180 | 11,210 | 11,140 | 11,195 | 28,000 | 3,731.67 |
| 2024-12-10 | 11,200 | 11,215 | 11,090 | 11,165 | 24,700 | 3,721.67 |
| 2024-12-09 | 11,170 | 11,200 | 11,090 | 11,185 | 42,500 | 3,728.33 |
| 2024-12-06 | 11,215 | 11,215 | 11,060 | 11,125 | 27,600 | 3,708.33 |
| 2024-12-05 | 11,390 | 11,390 | 11,180 | 11,185 | 30,100 | 3,728.33 |
| 2024-12-04 | 11,435 | 11,445 | 11,255 | 11,290 | 32,600 | 3,763.33 |
| 2024-12-03 | 11,255 | 11,485 | 11,205 | 11,435 | 41,200 | 3,811.67 |
| 2024-12-02 | 11,195 | 11,325 | 11,195 | 11,280 | 37,000 | 3,760 |
| 2024-11-29 | 11,320 | 11,375 | 11,195 | 11,195 | 26,900 | 3,731.67 |
| 2024-11-28 | 11,185 | 11,380 | 11,185 | 11,310 | 32,000 | 3,770 |
| 2024-11-27 | 11,250 | 11,320 | 11,140 | 11,185 | 53,200 | 3,728.33 |
| 2024-11-26 | 11,265 | 11,330 | 11,230 | 11,305 | 57,800 | 3,768.33 |
| 2024-11-25 | 11,230 | 11,265 | 11,165 | 11,195 | 36,000 | 3,731.67 |
| 2024-11-22 | 11,075 | 11,165 | 11,060 | 11,130 | 27,700 | 3,710 |
| 2024-11-21 | 11,105 | 11,160 | 11,010 | 11,060 | 23,600 | 3,686.67 |
| 2024-11-20 | 11,105 | 11,165 | 11,060 | 11,090 | 23,600 | 3,696.67 |
| 2024-11-19 | 11,190 | 11,225 | 11,105 | 11,185 | 16,500 | 3,728.33 |
| 2024-11-18 | 11,020 | 11,200 | 11,005 | 11,135 | 42,700 | 3,711.67 |
| 2024-11-15 | 11,090 | 11,125 | 11,000 | 11,000 | 29,200 | 3,666.67 |
| 2024-11-14 | 11,110 | 11,230 | 11,080 | 11,090 | 26,900 | 3,696.67 |
| 2024-11-13 | 11,110 | 11,185 | 10,995 | 11,055 | 42,400 | 3,685 |
| 2024-11-12 | 11,205 | 11,315 | 11,120 | 11,135 | 36,200 | 3,711.67 |
| 2024-11-11 | 11,105 | 11,310 | 11,065 | 11,205 | 60,400 | 3,735 |
| 2024-11-08 | 11,585 | 11,585 | 11,100 | 11,205 | 83,400 | 3,735 |
| 2024-11-07 | 11,235 | 11,595 | 11,235 | 11,490 | 82,100 | 3,830 |
| 2024-11-06 | 11,025 | 11,270 | 11,025 | 11,160 | 65,600 | 3,720 |
| 2024-11-05 | 10,920 | 10,975 | 10,825 | 10,905 | 33,300 | 3,635 |
| 2024-11-01 | 10,785 | 10,905 | 10,765 | 10,815 | 28,000 | 3,605 |
| 2024-10-31 | 10,915 | 10,925 | 10,830 | 10,865 | 40,800 | 3,621.67 |
| 2024-10-30 | 10,830 | 10,925 | 10,810 | 10,880 | 56,200 | 3,626.67 |
| 2024-10-29 | 10,755 | 10,835 | 10,680 | 10,805 | 24,400 | 3,601.67 |
| 2024-10-28 | 10,630 | 10,795 | 10,600 | 10,755 | 43,600 | 3,585 |
| 2024-10-25 | 10,700 | 10,705 | 10,565 | 10,630 | 42,200 | 3,543.33 |
| 2024-10-24 | 10,635 | 10,740 | 10,600 | 10,710 | 32,000 | 3,570 |
| 2024-10-23 | 10,750 | 10,840 | 10,745 | 10,750 | 28,900 | 3,583.33 |
| 2024-10-22 | 10,875 | 10,905 | 10,730 | 10,780 | 45,800 | 3,593.33 |
| 2024-10-21 | 11,010 | 11,010 | 10,875 | 10,875 | 48,900 | 3,625 |
| 2024-10-18 | 11,075 | 11,110 | 10,995 | 11,035 | 34,900 | 3,678.33 |
| 2024-10-17 | 11,140 | 11,230 | 11,000 | 11,005 | 41,900 | 3,668.33 |
| 2024-10-16 | 11,020 | 11,170 | 11,000 | 11,080 | 34,200 | 3,693.33 |
| 2024-10-15 | 11,055 | 11,140 | 10,930 | 11,040 | 75,000 | 3,680 |
| 2024-10-11 | 10,970 | 11,075 | 10,960 | 10,990 | 48,600 | 3,663.33 |
| 2024-10-10 | 11,020 | 11,085 | 10,980 | 11,060 | 38,200 | 3,686.67 |
| 2024-10-09 | 11,180 | 11,210 | 11,020 | 11,020 | 41,500 | 3,673.33 |
| 2024-10-08 | 11,085 | 11,285 | 11,085 | 11,155 | 35,200 | 3,718.33 |
| 2024-10-07 | 11,335 | 11,360 | 11,190 | 11,245 | 48,000 | 3,748.33 |
| 2024-10-04 | 11,080 | 11,240 | 11,070 | 11,200 | 42,300 | 3,733.33 |
| 2024-10-03 | 11,330 | 11,330 | 11,090 | 11,100 | 37,400 | 3,700 |
| 2024-10-02 | 11,050 | 11,265 | 11,050 | 11,170 | 49,900 | 3,723.33 |
| 2024-10-01 | 11,010 | 11,140 | 11,010 | 11,080 | 32,700 | 3,693.33 |
| 2024-09-30 | 10,900 | 11,100 | 10,900 | 11,000 | 51,400 | 3,666.67 |
| 2024-09-27 | 11,165 | 11,225 | 11,080 | 11,175 | 52,100 | 3,725 |
| 2024-09-26 | 11,150 | 11,340 | 11,095 | 11,290 | 92,700 | 3,763.33 |
| 2024-09-25 | 11,130 | 11,130 | 10,950 | 11,090 | 68,100 | 3,696.67 |
| 2024-09-24 | 11,245 | 11,245 | 11,115 | 11,190 | 50,700 | 3,730 |
| 2024-09-20 | 11,075 | 11,205 | 11,050 | 11,100 | 63,000 | 3,700 |
| 2024-09-19 | 10,940 | 11,120 | 10,940 | 10,990 | 40,200 | 3,663.33 |
| 2024-09-18 | 10,805 | 10,870 | 10,760 | 10,830 | 32,800 | 3,610 |
| 2024-09-17 | 10,810 | 10,845 | 10,585 | 10,735 | 47,100 | 3,578.33 |
| 2024-09-13 | 10,700 | 10,880 | 10,670 | 10,810 | 57,500 | 3,603.33 |
| 2024-09-12 | 10,790 | 10,885 | 10,715 | 10,765 | 43,900 | 3,588.33 |
| 2024-09-11 | 10,870 | 10,975 | 10,545 | 10,620 | 79,600 | 3,540 |
| 2024-09-10 | 11,040 | 11,120 | 10,980 | 11,055 | 39,100 | 3,685 |
| 2024-09-09 | 10,710 | 11,095 | 10,700 | 11,040 | 53,200 | 3,680 |
| 2024-09-06 | 10,995 | 11,060 | 10,865 | 10,940 | 48,700 | 3,646.67 |
| 2024-09-05 | 10,950 | 11,190 | 10,860 | 11,025 | 67,900 | 3,675 |
| 2024-09-04 | 11,310 | 11,475 | 11,085 | 11,095 | 65,600 | 3,698.33 |
| 2024-09-03 | 11,630 | 11,705 | 11,600 | 11,610 | 24,500 | 3,870 |
| 2024-09-02 | 11,500 | 11,655 | 11,410 | 11,640 | 54,900 | 3,880 |
| 2024-08-30 | 11,220 | 11,400 | 11,165 | 11,375 | 72,500 | 3,791.67 |
| 2024-08-29 | 11,250 | 11,285 | 11,120 | 11,190 | 89,500 | 3,730 |
| 2024-08-28 | 11,300 | 11,300 | 11,155 | 11,270 | 39,900 | 3,756.67 |
| 2024-08-27 | 11,330 | 11,355 | 11,150 | 11,355 | 51,400 | 3,785 |
| 2024-08-26 | 11,530 | 11,530 | 11,280 | 11,330 | 51,700 | 3,776.67 |
| 2024-08-23 | 11,420 | 11,625 | 11,410 | 11,495 | 33,100 | 3,831.67 |
| 2024-08-22 | 11,405 | 11,445 | 11,290 | 11,405 | 36,200 | 3,801.67 |
| 2024-08-21 | 11,460 | 11,530 | 11,380 | 11,380 | 33,100 | 3,793.33 |
| 2024-08-20 | 11,600 | 11,605 | 11,445 | 11,540 | 38,800 | 3,846.67 |
| 2024-08-19 | 11,505 | 11,660 | 11,405 | 11,445 | 40,700 | 3,815 |
| 2024-08-16 | 11,465 | 11,575 | 11,420 | 11,470 | 56,300 | 3,823.33 |
| 2024-08-15 | 11,250 | 11,355 | 11,210 | 11,285 | 43,600 | 3,761.67 |
| 2024-08-14 | 10,965 | 11,265 | 10,955 | 11,200 | 38,900 | 3,733.33 |
| 2024-08-13 | 10,815 | 11,060 | 10,815 | 11,060 | 58,900 | 3,686.67 |
| 2024-08-09 | 10,950 | 10,990 | 10,650 | 10,805 | 65,700 | 3,601.67 |
| 2024-08-08 | 10,765 | 11,095 | 10,700 | 10,825 | 48,800 | 3,608.33 |
| 2024-08-07 | 10,690 | 11,245 | 10,640 | 10,980 | 95,700 | 3,660 |
| 2024-08-06 | 10,600 | 11,055 | 10,495 | 10,900 | 109,500 | 3,633.33 |
| 2024-08-05 | 10,350 | 10,490 | 9,800 | 9,860 | 133,400 | 3,286.67 |
| 2024-08-02 | 11,415 | 11,455 | 11,070 | 11,090 | 139,500 | 3,696.67 |
| 2024-08-01 | 12,055 | 12,075 | 11,560 | 11,715 | 124,100 | 3,905 |
| 2024-07-31 | 12,200 | 12,380 | 12,120 | 12,340 | 84,300 | 4,113.33 |
| 2024-07-30 | 12,100 | 12,290 | 12,050 | 12,240 | 58,000 | 4,080 |
| 2024-07-29 | 12,220 | 12,260 | 11,985 | 12,145 | 76,400 | 4,048.33 |
| 2024-07-26 | 11,875 | 12,360 | 11,640 | 12,190 | 126,100 | 4,063.33 |
| 2024-07-25 | 11,800 | 11,885 | 11,725 | 11,740 | 48,000 | 3,913.33 |
| 2024-07-24 | 12,190 | 12,190 | 11,920 | 11,920 | 56,500 | 3,973.33 |
| 2024-07-23 | 12,200 | 12,245 | 12,145 | 12,190 | 33,700 | 4,063.33 |
| 2024-07-22 | 12,165 | 12,215 | 12,105 | 12,140 | 29,500 | 4,046.67 |
| 2024-07-19 | 12,285 | 12,285 | 12,110 | 12,150 | 48,000 | 4,050 |
| 2024-07-18 | 12,180 | 12,350 | 12,115 | 12,265 | 55,100 | 4,088.33 |
| 2024-07-17 | 12,220 | 12,290 | 12,160 | 12,225 | 38,600 | 4,075 |
| 2024-07-16 | 12,230 | 12,260 | 12,150 | 12,175 | 36,900 | 4,058.33 |
| 2024-07-12 | 12,100 | 12,275 | 12,050 | 12,220 | 50,600 | 4,073.33 |
| 2024-07-11 | 12,180 | 12,220 | 12,050 | 12,160 | 52,300 | 4,053.33 |
| 2024-07-10 | 12,000 | 12,110 | 11,905 | 12,090 | 61,900 | 4,030 |
| 2024-07-09 | 12,000 | 12,130 | 12,000 | 12,055 | 50,100 | 4,018.33 |
| 2024-07-08 | 12,175 | 12,285 | 12,030 | 12,180 | 55,300 | 4,060 |
| 2024-07-05 | 12,335 | 12,405 | 12,210 | 12,210 | 40,400 | 4,070 |
| 2024-07-04 | 12,350 | 12,410 | 12,315 | 12,365 | 38,100 | 4,121.67 |
| 2024-07-03 | 12,310 | 12,465 | 12,260 | 12,400 | 44,700 | 4,133.33 |
| 2024-07-02 | 12,365 | 12,440 | 12,270 | 12,385 | 47,800 | 4,128.33 |
| 2024-07-01 | 12,480 | 12,480 | 12,265 | 12,365 | 48,900 | 4,121.67 |
| 2024-06-28 | 12,200 | 12,370 | 12,150 | 12,305 | 46,800 | 4,101.67 |
| 2024-06-27 | 12,100 | 12,185 | 12,055 | 12,150 | 40,000 | 4,050 |
| 2024-06-26 | 12,175 | 12,175 | 12,025 | 12,080 | 49,500 | 4,026.67 |
| 2024-06-25 | 11,950 | 12,120 | 11,930 | 12,105 | 48,800 | 4,035 |
| 2024-06-24 | 11,815 | 11,935 | 11,785 | 11,895 | 50,400 | 3,965 |
| 2024-06-21 | 11,900 | 11,900 | 11,770 | 11,790 | 76,700 | 3,930 |
| 2024-06-20 | 11,635 | 11,750 | 11,575 | 11,750 | 69,800 | 3,916.67 |
| 2024-06-19 | 11,740 | 11,805 | 11,635 | 11,695 | 66,600 | 3,898.33 |
| 2024-06-18 | 11,780 | 11,835 | 11,705 | 11,790 | 55,200 | 3,930 |
| 2024-06-17 | 11,880 | 11,880 | 11,730 | 11,780 | 68,800 | 3,926.67 |
| 2024-06-14 | 11,845 | 12,070 | 11,820 | 12,025 | 65,900 | 4,008.33 |
| 2024-06-13 | 12,170 | 12,180 | 11,895 | 11,925 | 61,800 | 3,975 |
| 2024-06-12 | 12,290 | 12,295 | 12,165 | 12,175 | 43,500 | 4,058.33 |
| 2024-06-11 | 12,530 | 12,530 | 12,350 | 12,365 | 40,600 | 4,121.67 |
| 2024-06-10 | 12,295 | 12,525 | 12,250 | 12,515 | 34,200 | 4,171.67 |
| 2024-06-07 | 12,355 | 12,420 | 12,260 | 12,295 | 27,200 | 4,098.33 |
| 2024-06-06 | 12,415 | 12,455 | 12,300 | 12,355 | 28,100 | 4,118.33 |
| 2024-06-05 | 12,365 | 12,520 | 12,310 | 12,415 | 44,700 | 4,138.33 |
| 2024-06-04 | 12,410 | 12,570 | 12,315 | 12,540 | 63,400 | 4,180 |
| 2024-06-03 | 12,465 | 12,590 | 12,390 | 12,550 | 80,200 | 4,183.33 |
| 2024-05-31 | 12,300 | 12,455 | 12,300 | 12,420 | 54,000 | 4,140 |
| 2024-05-30 | 12,230 | 12,350 | 12,150 | 12,295 | 49,700 | 4,098.33 |
| 2024-05-29 | 12,655 | 12,670 | 12,405 | 12,405 | 52,900 | 4,135 |
| 2024-05-28 | 12,745 | 12,745 | 12,610 | 12,655 | 28,200 | 4,218.33 |
| 2024-05-27 | 12,655 | 12,725 | 12,535 | 12,725 | 26,500 | 4,241.67 |
| 2024-05-24 | 12,560 | 12,655 | 12,505 | 12,655 | 46,600 | 4,218.33 |
| 2024-05-23 | 12,710 | 12,765 | 12,535 | 12,690 | 41,600 | 4,230 |
| 2024-05-22 | 13,105 | 13,265 | 12,780 | 12,780 | 64,200 | 4,260 |
| 2024-05-21 | 13,000 | 13,310 | 12,995 | 13,100 | 63,600 | 4,366.67 |
| 2024-05-20 | 12,900 | 12,985 | 12,790 | 12,950 | 38,800 | 4,316.67 |
| 2024-05-17 | 12,595 | 12,790 | 12,540 | 12,785 | 35,900 | 4,261.67 |
| 2024-05-16 | 12,590 | 12,690 | 12,480 | 12,650 | 54,300 | 4,216.67 |
| 2024-05-15 | 12,700 | 12,710 | 12,565 | 12,570 | 43,600 | 4,190 |
| 2024-05-14 | 13,010 | 13,010 | 12,600 | 12,630 | 90,200 | 4,210 |
| 2024-05-13 | 13,040 | 13,050 | 12,840 | 12,945 | 47,900 | 4,315 |
| 2024-05-10 | 12,805 | 13,085 | 12,740 | 13,000 | 71,500 | 4,333.33 |
| 2024-05-09 | 13,235 | 13,235 | 12,620 | 12,865 | 179,500 | 4,288.33 |
| 2024-05-08 | 13,740 | 13,815 | 13,010 | 13,125 | 137,000 | 4,375 |
| 2024-05-07 | 13,730 | 13,885 | 13,710 | 13,820 | 42,300 | 4,606.67 |
| 2024-05-02 | 13,740 | 13,760 | 13,625 | 13,705 | 18,900 | 4,568.33 |
| 2024-05-01 | 13,450 | 13,735 | 13,365 | 13,720 | 33,700 | 4,573.33 |
| 2024-04-30 | 13,620 | 13,700 | 13,460 | 13,580 | 69,700 | 4,526.67 |
| 2024-04-26 | 13,460 | 13,590 | 13,250 | 13,590 | 45,000 | 4,530 |
| 2024-04-25 | 13,550 | 13,590 | 13,405 | 13,405 | 37,300 | 4,468.33 |
| 2024-04-24 | 13,580 | 13,630 | 13,375 | 13,595 | 40,300 | 4,531.67 |
| 2024-04-23 | 13,540 | 13,590 | 13,480 | 13,490 | 28,400 | 4,496.67 |
| 2024-04-22 | 13,510 | 13,615 | 13,425 | 13,525 | 37,300 | 4,508.33 |
| 2024-04-19 | 13,530 | 13,560 | 13,110 | 13,390 | 70,800 | 4,463.33 |
| 2024-04-18 | 13,700 | 13,755 | 13,510 | 13,640 | 50,600 | 4,546.67 |
| 2024-04-17 | 14,025 | 14,055 | 13,750 | 13,765 | 59,300 | 4,588.33 |
| 2024-04-16 | 14,040 | 14,065 | 13,860 | 13,900 | 63,000 | 4,633.33 |
| 2024-04-15 | 14,030 | 14,240 | 14,030 | 14,160 | 40,000 | 4,720 |
| 2024-04-12 | 14,180 | 14,310 | 14,100 | 14,305 | 40,000 | 4,768.33 |
| 2024-04-11 | 13,860 | 14,115 | 13,840 | 14,075 | 48,800 | 4,691.67 |
| 2024-04-10 | 14,055 | 14,175 | 14,040 | 14,050 | 37,200 | 4,683.33 |
| 2024-04-09 | 13,890 | 14,210 | 13,840 | 14,210 | 44,700 | 4,736.67 |
| 2024-04-08 | 13,795 | 13,890 | 13,700 | 13,880 | 35,300 | 4,626.67 |
| 2024-04-05 | 13,635 | 13,675 | 13,460 | 13,650 | 27,400 | 4,550 |
| 2024-04-04 | 13,535 | 13,765 | 13,535 | 13,665 | 36,100 | 4,555 |
| 2024-04-03 | 13,215 | 13,625 | 13,210 | 13,505 | 64,000 | 4,501.67 |
| 2024-04-02 | 13,540 | 13,620 | 13,355 | 13,420 | 48,600 | 4,473.33 |
| 2024-04-01 | 13,760 | 13,850 | 13,400 | 13,540 | 47,200 | 4,513.33 |
| 2024-03-29 | 13,495 | 13,790 | 13,485 | 13,760 | 43,800 | 4,586.67 |
| 2024-03-28 | 13,625 | 13,775 | 13,380 | 13,430 | 61,300 | 4,476.67 |
| 2024-03-27 | 13,840 | 14,030 | 13,840 | 13,900 | 96,400 | 4,633.33 |
| 2024-03-26 | 13,715 | 13,950 | 13,695 | 13,795 | 53,500 | 4,598.33 |
| 2024-03-25 | 13,765 | 13,830 | 13,695 | 13,700 | 49,900 | 4,566.67 |
| 2024-03-22 | 13,650 | 13,800 | 13,545 | 13,800 | 45,600 | 4,600 |
| 2024-03-21 | 13,680 | 13,760 | 13,590 | 13,590 | 48,300 | 4,530 |
| 2024-03-19 | 13,390 | 13,705 | 13,350 | 13,575 | 36,500 | 4,525 |
| 2024-03-18 | 13,345 | 13,445 | 13,270 | 13,415 | 29,600 | 4,471.67 |
| 2024-03-15 | 13,135 | 13,280 | 13,135 | 13,235 | 31,800 | 4,411.67 |
| 2024-03-14 | 13,065 | 13,185 | 13,015 | 13,180 | 31,500 | 4,393.33 |
| 2024-03-13 | 13,210 | 13,350 | 13,015 | 13,060 | 34,000 | 4,353.33 |
| 2024-03-12 | 12,885 | 13,140 | 12,720 | 13,115 | 60,700 | 4,371.67 |
| 2024-03-11 | 13,250 | 13,250 | 12,755 | 12,925 | 58,300 | 4,308.33 |
| 2024-03-08 | 13,055 | 13,335 | 12,940 | 13,330 | 70,500 | 4,443.33 |
| 2024-03-07 | 13,015 | 13,135 | 12,850 | 13,070 | 120,400 | 4,356.67 |
| 2024-03-06 | 13,190 | 13,245 | 12,965 | 13,060 | 109,500 | 4,353.33 |
| 2024-03-05 | 13,435 | 13,435 | 13,255 | 13,255 | 48,200 | 4,418.33 |
| 2024-03-04 | 13,680 | 13,680 | 13,420 | 13,420 | 49,100 | 4,473.33 |
| 2024-03-01 | 13,630 | 13,690 | 13,540 | 13,655 | 43,100 | 4,551.67 |
| 2024-02-29 | 13,665 | 13,780 | 13,605 | 13,675 | 61,600 | 4,558.33 |
| 2024-02-28 | 13,580 | 13,715 | 13,530 | 13,640 | 37,500 | 4,546.67 |
| 2024-02-27 | 13,735 | 13,835 | 13,565 | 13,585 | 41,000 | 4,528.33 |
| 2024-02-26 | 13,795 | 13,860 | 13,600 | 13,605 | 47,600 | 4,535 |
| 2024-02-22 | 13,900 | 13,940 | 13,650 | 13,750 | 39,600 | 4,583.33 |
| 2024-02-21 | 13,705 | 13,910 | 13,685 | 13,745 | 42,000 | 4,581.67 |
| 2024-02-20 | 13,750 | 13,795 | 13,635 | 13,755 | 47,600 | 4,585 |
| 2024-02-19 | 13,700 | 13,940 | 13,590 | 13,700 | 48,700 | 4,566.67 |
| 2024-02-16 | 13,610 | 13,835 | 13,545 | 13,660 | 63,800 | 4,553.33 |
| 2024-02-15 | 13,530 | 13,595 | 13,430 | 13,520 | 34,700 | 4,506.67 |
| 2024-02-14 | 13,650 | 13,650 | 13,460 | 13,520 | 44,900 | 4,506.67 |
| 2024-02-13 | 13,445 | 13,675 | 13,410 | 13,640 | 41,900 | 4,546.67 |
| 2024-02-09 | 13,285 | 13,520 | 13,270 | 13,365 | 64,500 | 4,455 |
| 2024-02-08 | 13,525 | 13,595 | 13,270 | 13,375 | 44,800 | 4,458.33 |
| 2024-02-07 | 13,400 | 13,550 | 13,340 | 13,525 | 33,400 | 4,508.33 |
| 2024-02-06 | 13,735 | 13,800 | 13,420 | 13,435 | 67,600 | 4,478.33 |
| 2024-02-05 | 13,395 | 14,025 | 13,100 | 13,735 | 132,500 | 4,578.33 |
| 2024-02-02 | 13,360 | 13,515 | 13,280 | 13,395 | 52,900 | 4,465 |
| 2024-02-01 | 13,150 | 13,290 | 13,150 | 13,280 | 34,500 | 4,426.67 |
| 2024-01-31 | 13,010 | 13,290 | 13,010 | 13,280 | 45,200 | 4,426.67 |
| 2024-01-30 | 13,105 | 13,160 | 13,035 | 13,035 | 20,800 | 4,345 |
| 2024-01-29 | 12,985 | 13,145 | 12,985 | 13,130 | 26,700 | 4,376.67 |
| 2024-01-26 | 13,125 | 13,155 | 12,950 | 12,985 | 47,200 | 4,328.33 |
| 2024-01-25 | 13,145 | 13,250 | 13,140 | 13,205 | 33,800 | 4,401.67 |
| 2024-01-24 | 13,165 | 13,205 | 13,030 | 13,140 | 39,000 | 4,380 |
| 2024-01-23 | 13,400 | 13,480 | 13,080 | 13,125 | 53,600 | 4,375 |
| 2024-01-22 | 13,000 | 13,320 | 13,000 | 13,315 | 46,000 | 4,438.33 |
| 2024-01-19 | 12,760 | 12,900 | 12,760 | 12,900 | 35,300 | 4,300 |
| 2024-01-18 | 12,840 | 12,880 | 12,750 | 12,760 | 26,700 | 4,253.33 |
| 2024-01-17 | 12,940 | 12,990 | 12,810 | 12,810 | 56,000 | 4,270 |
| 2024-01-16 | 12,850 | 12,970 | 12,835 | 12,875 | 36,800 | 4,291.67 |
| 2024-01-15 | 12,700 | 12,960 | 12,700 | 12,845 | 40,600 | 4,281.67 |
| 2024-01-12 | 12,920 | 13,015 | 12,615 | 12,650 | 58,600 | 4,216.67 |
| 2024-01-11 | 12,800 | 12,975 | 12,800 | 12,950 | 51,900 | 4,316.67 |
| 2024-01-10 | 12,710 | 12,815 | 12,670 | 12,765 | 33,600 | 4,255 |
| 2024-01-09 | 12,730 | 12,765 | 12,610 | 12,710 | 53,600 | 4,236.67 |
| 2024-01-05 | 12,545 | 12,795 | 12,525 | 12,735 | 55,300 | 4,245 |
| 2024-01-04 | 12,245 | 12,465 | 12,055 | 12,450 | 34,900 | 4,150 |
分割・併合履歴 ： [2025-03-28]1株→3株