8935 (株)FJネクストホールディングス 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 | 1,226 | 1,233 | 1,212 | 1,212 | 15,400 | 1,212 |
| 2024-12-27 | 1,193 | 1,226 | 1,193 | 1,226 | 30,500 | 1,226 |
| 2024-12-26 | 1,169 | 1,196 | 1,163 | 1,186 | 36,000 | 1,186 |
| 2024-12-25 | 1,166 | 1,170 | 1,160 | 1,170 | 16,100 | 1,170 |
| 2024-12-24 | 1,167 | 1,174 | 1,162 | 1,165 | 15,000 | 1,165 |
| 2024-12-23 | 1,178 | 1,178 | 1,150 | 1,167 | 14,400 | 1,167 |
| 2024-12-20 | 1,183 | 1,200 | 1,162 | 1,166 | 49,900 | 1,166 |
| 2024-12-19 | 1,186 | 1,200 | 1,162 | 1,169 | 45,600 | 1,169 |
| 2024-12-18 | 1,200 | 1,225 | 1,182 | 1,191 | 116,700 | 1,191 |
| 2024-12-17 | 1,192 | 1,192 | 1,176 | 1,182 | 19,100 | 1,182 |
| 2024-12-16 | 1,184 | 1,191 | 1,180 | 1,190 | 13,700 | 1,190 |
| 2024-12-13 | 1,179 | 1,186 | 1,164 | 1,185 | 36,900 | 1,185 |
| 2024-12-12 | 1,182 | 1,184 | 1,173 | 1,183 | 27,600 | 1,183 |
| 2024-12-11 | 1,180 | 1,188 | 1,172 | 1,179 | 30,000 | 1,179 |
| 2024-12-10 | 1,181 | 1,196 | 1,176 | 1,183 | 34,100 | 1,183 |
| 2024-12-09 | 1,167 | 1,180 | 1,166 | 1,173 | 21,900 | 1,173 |
| 2024-12-06 | 1,170 | 1,176 | 1,162 | 1,173 | 15,200 | 1,173 |
| 2024-12-05 | 1,158 | 1,172 | 1,158 | 1,168 | 26,600 | 1,168 |
| 2024-12-04 | 1,174 | 1,176 | 1,152 | 1,158 | 35,200 | 1,158 |
| 2024-12-03 | 1,144 | 1,184 | 1,144 | 1,176 | 40,200 | 1,176 |
| 2024-12-02 | 1,139 | 1,150 | 1,135 | 1,144 | 14,600 | 1,144 |
| 2024-11-29 | 1,139 | 1,165 | 1,139 | 1,142 | 40,400 | 1,142 |
| 2024-11-28 | 1,107 | 1,138 | 1,107 | 1,136 | 27,200 | 1,136 |
| 2024-11-27 | 1,124 | 1,124 | 1,110 | 1,115 | 22,100 | 1,115 |
| 2024-11-26 | 1,126 | 1,136 | 1,120 | 1,127 | 20,500 | 1,127 |
| 2024-11-25 | 1,131 | 1,135 | 1,126 | 1,126 | 23,800 | 1,126 |
| 2024-11-22 | 1,119 | 1,131 | 1,119 | 1,126 | 13,300 | 1,126 |
| 2024-11-21 | 1,124 | 1,126 | 1,120 | 1,120 | 15,700 | 1,120 |
| 2024-11-20 | 1,126 | 1,129 | 1,115 | 1,124 | 31,800 | 1,124 |
| 2024-11-19 | 1,121 | 1,130 | 1,115 | 1,117 | 39,300 | 1,117 |
| 2024-11-18 | 1,120 | 1,127 | 1,117 | 1,121 | 26,500 | 1,121 |
| 2024-11-15 | 1,124 | 1,131 | 1,114 | 1,119 | 36,600 | 1,119 |
| 2024-11-14 | 1,118 | 1,129 | 1,108 | 1,123 | 24,900 | 1,123 |
| 2024-11-13 | 1,108 | 1,116 | 1,102 | 1,115 | 38,100 | 1,115 |
| 2024-11-12 | 1,100 | 1,114 | 1,091 | 1,097 | 50,600 | 1,097 |
| 2024-11-11 | 1,105 | 1,111 | 1,093 | 1,099 | 28,700 | 1,099 |
| 2024-11-08 | 1,119 | 1,126 | 1,100 | 1,110 | 29,300 | 1,110 |
| 2024-11-07 | 1,123 | 1,129 | 1,108 | 1,116 | 39,400 | 1,116 |
| 2024-11-06 | 1,124 | 1,137 | 1,115 | 1,123 | 33,000 | 1,123 |
| 2024-11-05 | 1,121 | 1,123 | 1,105 | 1,113 | 27,500 | 1,113 |
| 2024-11-01 | 1,128 | 1,129 | 1,120 | 1,120 | 26,200 | 1,120 |
| 2024-10-31 | 1,131 | 1,143 | 1,125 | 1,135 | 16,200 | 1,135 |
| 2024-10-30 | 1,135 | 1,147 | 1,127 | 1,127 | 78,200 | 1,127 |
| 2024-10-29 | 1,138 | 1,149 | 1,135 | 1,144 | 15,400 | 1,144 |
| 2024-10-28 | 1,140 | 1,144 | 1,126 | 1,138 | 25,500 | 1,138 |
| 2024-10-25 | 1,151 | 1,151 | 1,127 | 1,129 | 30,300 | 1,129 |
| 2024-10-24 | 1,140 | 1,155 | 1,135 | 1,144 | 19,200 | 1,144 |
| 2024-10-23 | 1,154 | 1,159 | 1,142 | 1,143 | 14,000 | 1,143 |
| 2024-10-22 | 1,166 | 1,169 | 1,154 | 1,159 | 15,500 | 1,159 |
| 2024-10-21 | 1,177 | 1,180 | 1,157 | 1,161 | 19,800 | 1,161 |
| 2024-10-18 | 1,188 | 1,188 | 1,174 | 1,177 | 7,100 | 1,177 |
| 2024-10-17 | 1,189 | 1,189 | 1,180 | 1,180 | 10,500 | 1,180 |
| 2024-10-16 | 1,180 | 1,195 | 1,180 | 1,182 | 21,500 | 1,182 |
| 2024-10-15 | 1,167 | 1,187 | 1,167 | 1,180 | 24,700 | 1,180 |
| 2024-10-11 | 1,162 | 1,172 | 1,159 | 1,164 | 18,800 | 1,164 |
| 2024-10-10 | 1,170 | 1,170 | 1,157 | 1,168 | 21,500 | 1,168 |
| 2024-10-09 | 1,194 | 1,194 | 1,169 | 1,169 | 19,300 | 1,169 |
| 2024-10-08 | 1,192 | 1,192 | 1,181 | 1,181 | 22,800 | 1,181 |
| 2024-10-07 | 1,215 | 1,215 | 1,193 | 1,195 | 29,000 | 1,195 |
| 2024-10-04 | 1,202 | 1,205 | 1,197 | 1,199 | 15,100 | 1,199 |
| 2024-10-03 | 1,212 | 1,217 | 1,200 | 1,202 | 26,700 | 1,202 |
| 2024-10-02 | 1,210 | 1,210 | 1,191 | 1,192 | 26,500 | 1,192 |
| 2024-10-01 | 1,208 | 1,217 | 1,193 | 1,206 | 29,300 | 1,206 |
| 2024-09-30 | 1,202 | 1,214 | 1,189 | 1,213 | 30,700 | 1,213 |
| 2024-09-27 | 1,243 | 1,251 | 1,236 | 1,241 | 27,000 | 1,241 |
| 2024-09-26 | 1,215 | 1,265 | 1,215 | 1,258 | 62,100 | 1,258 |
| 2024-09-25 | 1,230 | 1,230 | 1,207 | 1,217 | 36,500 | 1,217 |
| 2024-09-24 | 1,240 | 1,244 | 1,228 | 1,230 | 26,400 | 1,230 |
| 2024-09-20 | 1,249 | 1,250 | 1,231 | 1,237 | 47,500 | 1,237 |
| 2024-09-19 | 1,242 | 1,247 | 1,223 | 1,231 | 35,800 | 1,231 |
| 2024-09-18 | 1,243 | 1,246 | 1,222 | 1,235 | 28,100 | 1,235 |
| 2024-09-17 | 1,239 | 1,246 | 1,223 | 1,237 | 31,600 | 1,237 |
| 2024-09-13 | 1,240 | 1,245 | 1,222 | 1,222 | 26,500 | 1,222 |
| 2024-09-12 | 1,263 | 1,263 | 1,229 | 1,239 | 22,000 | 1,239 |
| 2024-09-11 | 1,266 | 1,266 | 1,225 | 1,236 | 24,800 | 1,236 |
| 2024-09-10 | 1,276 | 1,297 | 1,276 | 1,276 | 24,400 | 1,276 |
| 2024-09-09 | 1,240 | 1,283 | 1,238 | 1,276 | 59,500 | 1,276 |
| 2024-09-06 | 1,243 | 1,268 | 1,243 | 1,266 | 47,600 | 1,266 |
| 2024-09-05 | 1,221 | 1,248 | 1,219 | 1,237 | 38,100 | 1,237 |
| 2024-09-04 | 1,220 | 1,236 | 1,215 | 1,221 | 51,800 | 1,221 |
| 2024-09-03 | 1,220 | 1,235 | 1,220 | 1,230 | 15,800 | 1,230 |
| 2024-09-02 | 1,224 | 1,224 | 1,201 | 1,220 | 22,700 | 1,220 |
| 2024-08-30 | 1,217 | 1,225 | 1,205 | 1,224 | 18,000 | 1,224 |
| 2024-08-29 | 1,210 | 1,210 | 1,194 | 1,205 | 15,100 | 1,205 |
| 2024-08-28 | 1,203 | 1,209 | 1,191 | 1,206 | 11,300 | 1,206 |
| 2024-08-27 | 1,194 | 1,213 | 1,190 | 1,209 | 34,700 | 1,209 |
| 2024-08-26 | 1,194 | 1,196 | 1,178 | 1,194 | 36,400 | 1,194 |
| 2024-08-23 | 1,178 | 1,194 | 1,178 | 1,194 | 11,700 | 1,194 |
| 2024-08-22 | 1,175 | 1,183 | 1,170 | 1,183 | 10,600 | 1,183 |
| 2024-08-21 | 1,175 | 1,177 | 1,161 | 1,169 | 25,700 | 1,169 |
| 2024-08-20 | 1,194 | 1,195 | 1,176 | 1,188 | 23,800 | 1,188 |
| 2024-08-19 | 1,187 | 1,195 | 1,173 | 1,175 | 22,300 | 1,175 |
| 2024-08-16 | 1,178 | 1,186 | 1,168 | 1,182 | 23,200 | 1,182 |
| 2024-08-15 | 1,160 | 1,170 | 1,146 | 1,164 | 27,600 | 1,164 |
| 2024-08-14 | 1,175 | 1,175 | 1,145 | 1,154 | 37,000 | 1,154 |
| 2024-08-13 | 1,140 | 1,170 | 1,140 | 1,165 | 118,500 | 1,165 |
| 2024-08-09 | 1,147 | 1,154 | 1,118 | 1,130 | 56,500 | 1,130 |
| 2024-08-08 | 1,112 | 1,150 | 1,110 | 1,117 | 65,100 | 1,117 |
| 2024-08-07 | 1,134 | 1,169 | 1,113 | 1,122 | 88,100 | 1,122 |
| 2024-08-06 | 1,140 | 1,179 | 1,123 | 1,134 | 105,700 | 1,134 |
| 2024-08-05 | 1,108 | 1,164 | 1,077 | 1,164 | 152,400 | 1,164 |
| 2024-08-02 | 1,199 | 1,199 | 1,164 | 1,171 | 82,100 | 1,171 |
| 2024-08-01 | 1,305 | 1,306 | 1,224 | 1,232 | 100,200 | 1,232 |
| 2024-07-31 | 1,280 | 1,328 | 1,277 | 1,328 | 31,600 | 1,328 |
| 2024-07-30 | 1,298 | 1,308 | 1,284 | 1,297 | 45,600 | 1,297 |
| 2024-07-29 | 1,291 | 1,314 | 1,290 | 1,311 | 34,600 | 1,311 |
| 2024-07-26 | 1,266 | 1,291 | 1,266 | 1,281 | 21,200 | 1,281 |
| 2024-07-25 | 1,271 | 1,278 | 1,256 | 1,268 | 38,400 | 1,268 |
| 2024-07-24 | 1,320 | 1,325 | 1,294 | 1,294 | 21,400 | 1,294 |
| 2024-07-23 | 1,316 | 1,337 | 1,314 | 1,320 | 23,300 | 1,320 |
| 2024-07-22 | 1,320 | 1,332 | 1,306 | 1,306 | 41,100 | 1,306 |
| 2024-07-19 | 1,328 | 1,350 | 1,320 | 1,336 | 33,800 | 1,336 |
| 2024-07-18 | 1,333 | 1,344 | 1,323 | 1,326 | 16,200 | 1,326 |
| 2024-07-17 | 1,331 | 1,348 | 1,319 | 1,346 | 26,200 | 1,346 |
| 2024-07-16 | 1,330 | 1,330 | 1,312 | 1,317 | 30,900 | 1,317 |
| 2024-07-12 | 1,292 | 1,330 | 1,290 | 1,320 | 30,400 | 1,320 |
| 2024-07-11 | 1,300 | 1,309 | 1,295 | 1,306 | 35,400 | 1,306 |
| 2024-07-10 | 1,306 | 1,306 | 1,290 | 1,294 | 43,000 | 1,294 |
| 2024-07-09 | 1,312 | 1,329 | 1,309 | 1,311 | 28,800 | 1,311 |
| 2024-07-08 | 1,337 | 1,337 | 1,306 | 1,312 | 28,800 | 1,312 |
| 2024-07-05 | 1,369 | 1,374 | 1,329 | 1,338 | 78,400 | 1,338 |
| 2024-07-04 | 1,322 | 1,357 | 1,321 | 1,355 | 38,300 | 1,355 |
| 2024-07-03 | 1,301 | 1,325 | 1,296 | 1,324 | 26,000 | 1,324 |
| 2024-07-02 | 1,303 | 1,308 | 1,292 | 1,304 | 23,400 | 1,304 |
| 2024-07-01 | 1,310 | 1,323 | 1,299 | 1,300 | 33,900 | 1,300 |
| 2024-06-28 | 1,324 | 1,324 | 1,297 | 1,306 | 25,100 | 1,306 |
| 2024-06-27 | 1,305 | 1,323 | 1,300 | 1,323 | 44,700 | 1,323 |
| 2024-06-26 | 1,304 | 1,305 | 1,289 | 1,303 | 36,100 | 1,303 |
| 2024-06-25 | 1,280 | 1,313 | 1,280 | 1,293 | 81,500 | 1,293 |
| 2024-06-24 | 1,269 | 1,278 | 1,254 | 1,272 | 37,700 | 1,272 |
| 2024-06-21 | 1,279 | 1,281 | 1,262 | 1,271 | 39,100 | 1,271 |
| 2024-06-20 | 1,271 | 1,280 | 1,253 | 1,271 | 38,300 | 1,271 |
| 2024-06-19 | 1,238 | 1,266 | 1,235 | 1,266 | 43,700 | 1,266 |
| 2024-06-18 | 1,219 | 1,240 | 1,212 | 1,216 | 57,800 | 1,216 |
| 2024-06-17 | 1,239 | 1,239 | 1,211 | 1,220 | 24,700 | 1,220 |
| 2024-06-14 | 1,214 | 1,245 | 1,214 | 1,241 | 48,400 | 1,241 |
| 2024-06-13 | 1,226 | 1,226 | 1,203 | 1,206 | 26,600 | 1,206 |
| 2024-06-12 | 1,229 | 1,232 | 1,225 | 1,226 | 17,200 | 1,226 |
| 2024-06-11 | 1,243 | 1,243 | 1,227 | 1,230 | 19,000 | 1,230 |
| 2024-06-10 | 1,217 | 1,244 | 1,211 | 1,243 | 25,500 | 1,243 |
| 2024-06-07 | 1,216 | 1,221 | 1,203 | 1,217 | 17,300 | 1,217 |
| 2024-06-06 | 1,224 | 1,235 | 1,215 | 1,221 | 25,700 | 1,221 |
| 2024-06-05 | 1,230 | 1,235 | 1,213 | 1,213 | 32,900 | 1,213 |
| 2024-06-04 | 1,226 | 1,242 | 1,226 | 1,228 | 29,600 | 1,228 |
| 2024-06-03 | 1,243 | 1,249 | 1,232 | 1,236 | 24,300 | 1,236 |
| 2024-05-31 | 1,226 | 1,239 | 1,225 | 1,234 | 34,000 | 1,234 |
| 2024-05-30 | 1,200 | 1,218 | 1,184 | 1,213 | 30,100 | 1,213 |
| 2024-05-29 | 1,211 | 1,216 | 1,200 | 1,206 | 34,300 | 1,206 |
| 2024-05-28 | 1,222 | 1,237 | 1,218 | 1,221 | 30,300 | 1,221 |
| 2024-05-27 | 1,242 | 1,257 | 1,209 | 1,212 | 103,300 | 1,212 |
| 2024-05-24 | 1,265 | 1,273 | 1,239 | 1,245 | 59,500 | 1,245 |
| 2024-05-23 | 1,262 | 1,281 | 1,253 | 1,269 | 35,400 | 1,269 |
| 2024-05-22 | 1,267 | 1,274 | 1,261 | 1,262 | 22,500 | 1,262 |
| 2024-05-21 | 1,278 | 1,278 | 1,265 | 1,265 | 20,300 | 1,265 |
| 2024-05-20 | 1,273 | 1,289 | 1,270 | 1,285 | 38,400 | 1,285 |
| 2024-05-17 | 1,263 | 1,279 | 1,262 | 1,262 | 26,200 | 1,262 |
| 2024-05-16 | 1,284 | 1,287 | 1,255 | 1,267 | 27,600 | 1,267 |
| 2024-05-15 | 1,285 | 1,285 | 1,265 | 1,280 | 52,400 | 1,280 |
| 2024-05-14 | 1,315 | 1,328 | 1,261 | 1,267 | 82,100 | 1,267 |
| 2024-05-13 | 1,371 | 1,374 | 1,325 | 1,336 | 80,400 | 1,336 |
| 2024-05-10 | 1,369 | 1,385 | 1,369 | 1,379 | 33,700 | 1,379 |
| 2024-05-09 | 1,371 | 1,378 | 1,362 | 1,369 | 24,900 | 1,369 |
| 2024-05-08 | 1,354 | 1,371 | 1,354 | 1,362 | 18,400 | 1,362 |
| 2024-05-07 | 1,358 | 1,376 | 1,350 | 1,368 | 32,000 | 1,368 |
| 2024-05-02 | 1,346 | 1,352 | 1,337 | 1,349 | 15,600 | 1,349 |
| 2024-05-01 | 1,366 | 1,366 | 1,337 | 1,346 | 15,500 | 1,346 |
| 2024-04-30 | 1,331 | 1,370 | 1,331 | 1,366 | 45,400 | 1,366 |
| 2024-04-26 | 1,318 | 1,335 | 1,308 | 1,330 | 26,500 | 1,330 |
| 2024-04-25 | 1,324 | 1,330 | 1,315 | 1,315 | 19,900 | 1,315 |
| 2024-04-24 | 1,346 | 1,346 | 1,321 | 1,333 | 35,900 | 1,333 |
| 2024-04-23 | 1,340 | 1,354 | 1,332 | 1,352 | 51,900 | 1,352 |
| 2024-04-22 | 1,316 | 1,336 | 1,316 | 1,329 | 29,700 | 1,329 |
| 2024-04-19 | 1,312 | 1,326 | 1,295 | 1,310 | 63,300 | 1,310 |
| 2024-04-18 | 1,303 | 1,317 | 1,299 | 1,308 | 24,600 | 1,308 |
| 2024-04-17 | 1,315 | 1,328 | 1,294 | 1,301 | 56,600 | 1,301 |
| 2024-04-16 | 1,335 | 1,335 | 1,301 | 1,307 | 48,100 | 1,307 |
| 2024-04-15 | 1,340 | 1,348 | 1,328 | 1,341 | 27,500 | 1,341 |
| 2024-04-12 | 1,341 | 1,360 | 1,341 | 1,354 | 24,900 | 1,354 |
| 2024-04-11 | 1,350 | 1,364 | 1,340 | 1,341 | 25,800 | 1,341 |
| 2024-04-10 | 1,333 | 1,372 | 1,333 | 1,363 | 31,900 | 1,363 |
| 2024-04-09 | 1,339 | 1,340 | 1,325 | 1,334 | 28,400 | 1,334 |
| 2024-04-08 | 1,327 | 1,345 | 1,319 | 1,333 | 49,900 | 1,333 |
| 2024-04-05 | 1,330 | 1,330 | 1,304 | 1,327 | 41,100 | 1,327 |
| 2024-04-04 | 1,326 | 1,346 | 1,314 | 1,339 | 74,100 | 1,339 |
| 2024-04-03 | 1,318 | 1,350 | 1,315 | 1,339 | 37,100 | 1,339 |
| 2024-04-02 | 1,368 | 1,368 | 1,331 | 1,335 | 76,700 | 1,335 |
| 2024-04-01 | 1,411 | 1,415 | 1,368 | 1,368 | 46,900 | 1,368 |
| 2024-03-29 | 1,389 | 1,425 | 1,389 | 1,411 | 80,700 | 1,411 |
| 2024-03-28 | 1,390 | 1,410 | 1,379 | 1,379 | 135,900 | 1,379 |
| 2024-03-27 | 1,410 | 1,417 | 1,395 | 1,400 | 184,300 | 1,400 |
| 2024-03-26 | 1,380 | 1,406 | 1,362 | 1,395 | 87,900 | 1,395 |
| 2024-03-25 | 1,411 | 1,414 | 1,380 | 1,387 | 127,400 | 1,387 |
| 2024-03-22 | 1,400 | 1,418 | 1,386 | 1,400 | 100,300 | 1,400 |
| 2024-03-21 | 1,398 | 1,398 | 1,362 | 1,381 | 96,200 | 1,381 |
| 2024-03-19 | 1,365 | 1,388 | 1,352 | 1,383 | 62,300 | 1,383 |
| 2024-03-18 | 1,375 | 1,379 | 1,350 | 1,357 | 80,300 | 1,357 |
| 2024-03-15 | 1,346 | 1,378 | 1,346 | 1,376 | 57,800 | 1,376 |
| 2024-03-14 | 1,358 | 1,358 | 1,333 | 1,338 | 60,700 | 1,338 |
| 2024-03-13 | 1,351 | 1,376 | 1,331 | 1,341 | 48,900 | 1,341 |
| 2024-03-12 | 1,301 | 1,360 | 1,299 | 1,356 | 59,600 | 1,356 |
| 2024-03-11 | 1,330 | 1,338 | 1,301 | 1,312 | 67,500 | 1,312 |
| 2024-03-08 | 1,319 | 1,337 | 1,299 | 1,331 | 198,500 | 1,331 |
| 2024-03-07 | 1,235 | 1,335 | 1,233 | 1,319 | 315,300 | 1,319 |
| 2024-03-06 | 1,191 | 1,243 | 1,190 | 1,233 | 108,800 | 1,233 |
| 2024-03-05 | 1,192 | 1,192 | 1,177 | 1,185 | 37,900 | 1,185 |
| 2024-03-04 | 1,204 | 1,208 | 1,190 | 1,192 | 38,200 | 1,192 |
| 2024-03-01 | 1,194 | 1,202 | 1,182 | 1,202 | 38,200 | 1,202 |
| 2024-02-29 | 1,181 | 1,196 | 1,177 | 1,190 | 41,800 | 1,190 |
| 2024-02-28 | 1,175 | 1,183 | 1,172 | 1,175 | 31,400 | 1,175 |
| 2024-02-27 | 1,162 | 1,183 | 1,162 | 1,181 | 47,400 | 1,181 |
| 2024-02-26 | 1,177 | 1,181 | 1,161 | 1,161 | 48,500 | 1,161 |
| 2024-02-22 | 1,173 | 1,182 | 1,168 | 1,179 | 35,600 | 1,179 |
| 2024-02-21 | 1,189 | 1,197 | 1,169 | 1,170 | 52,600 | 1,170 |
| 2024-02-20 | 1,189 | 1,190 | 1,180 | 1,180 | 25,300 | 1,180 |
| 2024-02-19 | 1,180 | 1,187 | 1,174 | 1,183 | 28,200 | 1,183 |
| 2024-02-16 | 1,185 | 1,185 | 1,167 | 1,174 | 40,000 | 1,174 |
| 2024-02-15 | 1,201 | 1,201 | 1,165 | 1,165 | 46,100 | 1,165 |
| 2024-02-14 | 1,220 | 1,220 | 1,188 | 1,191 | 96,400 | 1,191 |
| 2024-02-13 | 1,230 | 1,244 | 1,222 | 1,227 | 47,100 | 1,227 |
| 2024-02-09 | 1,250 | 1,250 | 1,223 | 1,228 | 58,200 | 1,228 |
| 2024-02-08 | 1,286 | 1,286 | 1,239 | 1,255 | 76,100 | 1,255 |
| 2024-02-07 | 1,266 | 1,292 | 1,264 | 1,286 | 45,100 | 1,286 |
| 2024-02-06 | 1,285 | 1,285 | 1,266 | 1,266 | 50,000 | 1,266 |
| 2024-02-05 | 1,268 | 1,281 | 1,259 | 1,277 | 45,900 | 1,277 |
| 2024-02-02 | 1,258 | 1,266 | 1,244 | 1,260 | 43,300 | 1,260 |
| 2024-02-01 | 1,246 | 1,254 | 1,244 | 1,247 | 51,400 | 1,247 |
| 2024-01-31 | 1,225 | 1,246 | 1,222 | 1,246 | 40,400 | 1,246 |
| 2024-01-30 | 1,237 | 1,237 | 1,214 | 1,225 | 36,500 | 1,225 |
| 2024-01-29 | 1,220 | 1,237 | 1,215 | 1,237 | 48,900 | 1,237 |
| 2024-01-26 | 1,209 | 1,214 | 1,197 | 1,202 | 74,200 | 1,202 |
| 2024-01-25 | 1,184 | 1,198 | 1,181 | 1,194 | 32,200 | 1,194 |
| 2024-01-24 | 1,192 | 1,197 | 1,180 | 1,186 | 28,800 | 1,186 |
| 2024-01-23 | 1,200 | 1,209 | 1,191 | 1,200 | 36,900 | 1,200 |
| 2024-01-22 | 1,177 | 1,200 | 1,177 | 1,200 | 35,800 | 1,200 |
| 2024-01-19 | 1,174 | 1,179 | 1,165 | 1,170 | 22,800 | 1,170 |
| 2024-01-18 | 1,158 | 1,174 | 1,157 | 1,166 | 23,700 | 1,166 |
| 2024-01-17 | 1,172 | 1,186 | 1,161 | 1,162 | 32,200 | 1,162 |
| 2024-01-16 | 1,176 | 1,184 | 1,170 | 1,171 | 34,100 | 1,171 |
| 2024-01-15 | 1,175 | 1,198 | 1,175 | 1,191 | 34,200 | 1,191 |
| 2024-01-12 | 1,187 | 1,187 | 1,166 | 1,175 | 53,000 | 1,175 |
| 2024-01-11 | 1,179 | 1,185 | 1,174 | 1,180 | 50,100 | 1,180 |
| 2024-01-10 | 1,179 | 1,180 | 1,166 | 1,169 | 34,500 | 1,169 |
| 2024-01-09 | 1,163 | 1,179 | 1,163 | 1,170 | 32,200 | 1,170 |
| 2024-01-05 | 1,144 | 1,158 | 1,144 | 1,157 | 34,600 | 1,157 |
| 2024-01-04 | 1,140 | 1,145 | 1,122 | 1,144 | 53,800 | 1,144 |
分割・併合履歴 ： [2013-07-29]1株→2株