9166 (株)GENDA 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 | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 | 1,282.50 |
| 2024-12-27 | 2,650 | 2,679 | 2,595 | 2,643 | 1,253,100 | 1,321.50 |
| 2024-12-26 | 2,711 | 2,745 | 2,626 | 2,633 | 1,857,200 | 1,316.50 |
| 2024-12-25 | 2,810 | 2,875 | 2,712 | 2,733 | 2,892,800 | 1,366.50 |
| 2024-12-24 | 2,712 | 2,722 | 2,639 | 2,679 | 838,500 | 1,339.50 |
| 2024-12-23 | 2,772 | 2,850 | 2,711 | 2,726 | 1,033,600 | 1,363 |
| 2024-12-20 | 2,661 | 2,918 | 2,656 | 2,758 | 2,168,000 | 1,379 |
| 2024-12-19 | 2,600 | 2,693 | 2,554 | 2,675 | 1,228,200 | 1,337.50 |
| 2024-12-18 | 2,681 | 2,811 | 2,638 | 2,700 | 1,581,300 | 1,350 |
| 2024-12-17 | 2,767 | 2,770 | 2,655 | 2,687 | 1,812,700 | 1,343.50 |
| 2024-12-16 | 2,972 | 3,045 | 2,803 | 2,817 | 2,896,100 | 1,408.50 |
| 2024-12-13 | 2,800 | 3,010 | 2,784 | 2,972 | 4,218,700 | 1,486 |
| 2024-12-12 | 2,560 | 2,820 | 2,547 | 2,817 | 4,620,200 | 1,408.50 |
| 2024-12-11 | 2,555 | 2,758 | 2,471 | 2,514 | 7,197,800 | 1,257 |
| 2024-12-10 | 2,615 | 2,625 | 2,553 | 2,553 | 1,316,200 | 1,276.50 |
| 2024-12-09 | 2,668 | 2,708 | 2,605 | 2,630 | 1,072,100 | 1,315 |
| 2024-12-06 | 2,650 | 2,688 | 2,613 | 2,645 | 1,085,200 | 1,322.50 |
| 2024-12-05 | 2,670 | 2,740 | 2,623 | 2,648 | 1,596,100 | 1,324 |
| 2024-12-04 | 2,644 | 2,675 | 2,580 | 2,638 | 1,521,900 | 1,319 |
| 2024-12-03 | 2,514 | 2,644 | 2,483 | 2,624 | 2,154,300 | 1,312 |
| 2024-12-02 | 2,550 | 2,564 | 2,460 | 2,470 | 961,000 | 1,235 |
| 2024-11-29 | 2,553 | 2,566 | 2,515 | 2,540 | 625,400 | 1,270 |
| 2024-11-28 | 2,612 | 2,612 | 2,515 | 2,560 | 1,008,100 | 1,280 |
| 2024-11-27 | 2,642 | 2,683 | 2,614 | 2,631 | 418,900 | 1,315.50 |
| 2024-11-26 | 2,708 | 2,724 | 2,622 | 2,644 | 608,500 | 1,322 |
| 2024-11-25 | 2,750 | 2,756 | 2,667 | 2,707 | 1,071,500 | 1,353.50 |
| 2024-11-22 | 2,756 | 2,768 | 2,711 | 2,725 | 461,600 | 1,362.50 |
| 2024-11-21 | 2,732 | 2,794 | 2,708 | 2,732 | 706,600 | 1,366 |
| 2024-11-20 | 2,740 | 2,780 | 2,693 | 2,710 | 433,300 | 1,355 |
| 2024-11-19 | 2,759 | 2,823 | 2,736 | 2,744 | 536,400 | 1,372 |
| 2024-11-18 | 2,758 | 2,820 | 2,745 | 2,761 | 402,500 | 1,380.50 |
| 2024-11-15 | 2,833 | 2,889 | 2,782 | 2,800 | 640,900 | 1,400 |
| 2024-11-14 | 2,895 | 2,909 | 2,804 | 2,853 | 660,700 | 1,426.50 |
| 2024-11-13 | 2,940 | 2,982 | 2,854 | 2,885 | 1,162,000 | 1,442.50 |
| 2024-11-12 | 3,040 | 3,055 | 2,852 | 2,861 | 1,538,500 | 1,430.50 |
| 2024-11-11 | 3,100 | 3,115 | 2,961 | 3,030 | 1,178,900 | 1,515 |
| 2024-11-08 | 2,940 | 3,140 | 2,916 | 3,115 | 1,505,100 | 1,557.50 |
| 2024-11-07 | 2,850 | 2,966 | 2,823 | 2,936 | 1,591,800 | 1,468 |
| 2024-11-06 | 2,665 | 2,850 | 2,611 | 2,850 | 1,478,000 | 1,425 |
| 2024-11-05 | 2,668 | 2,715 | 2,589 | 2,650 | 667,100 | 1,325 |
| 2024-11-01 | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 | 1,316.50 |
| 2024-10-31 | 2,612 | 2,730 | 2,588 | 2,704 | 1,295,300 | 1,352 |
| 2024-10-30 | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 | 1,302.50 |
| 2024-10-29 | 2,420 | 2,475 | 2,390 | 2,456 | 455,800 | 1,228 |
| 2024-10-28 | 2,331 | 2,425 | 2,328 | 2,413 | 457,800 | 1,206.50 |
| 2024-10-25 | 2,460 | 2,482 | 2,331 | 2,345 | 994,100 | 1,172.50 |
| 2024-10-24 | 2,399 | 2,471 | 2,338 | 2,457 | 887,900 | 1,228.50 |
| 2024-10-23 | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 | 1,191 |
| 2024-10-22 | 2,505 | 2,505 | 2,381 | 2,427 | 734,000 | 1,213.50 |
| 2024-10-21 | 2,531 | 2,557 | 2,472 | 2,490 | 779,300 | 1,245 |
| 2024-10-18 | 2,480 | 2,529 | 2,446 | 2,500 | 764,500 | 1,250 |
| 2024-10-17 | 2,461 | 2,524 | 2,415 | 2,498 | 995,200 | 1,249 |
| 2024-10-16 | 2,478 | 2,506 | 2,422 | 2,441 | 573,700 | 1,220.50 |
| 2024-10-15 | 2,562 | 2,593 | 2,462 | 2,495 | 888,800 | 1,247.50 |
| 2024-10-11 | 2,549 | 2,565 | 2,476 | 2,496 | 684,700 | 1,248 |
| 2024-10-10 | 2,615 | 2,646 | 2,501 | 2,533 | 1,161,000 | 1,266.50 |
| 2024-10-09 | 2,674 | 2,702 | 2,587 | 2,604 | 1,273,000 | 1,302 |
| 2024-10-08 | 2,729 | 2,746 | 2,611 | 2,639 | 1,703,900 | 1,319.50 |
| 2024-10-07 | 2,695 | 2,808 | 2,626 | 2,739 | 2,354,700 | 1,369.50 |
| 2024-10-04 | 2,695 | 2,746 | 2,618 | 2,645 | 1,543,300 | 1,322.50 |
| 2024-10-03 | 2,845 | 2,848 | 2,645 | 2,673 | 2,422,600 | 1,336.50 |
| 2024-10-02 | 2,915 | 2,961 | 2,741 | 2,745 | 3,263,900 | 1,372.50 |
| 2024-10-01 | 2,540 | 2,910 | 2,525 | 2,875 | 5,435,300 | 1,437.50 |
| 2024-09-30 | 2,440 | 2,554 | 2,380 | 2,533 | 1,976,000 | 1,266.50 |
| 2024-09-27 | 2,434 | 2,483 | 2,394 | 2,425 | 993,300 | 1,212.50 |
| 2024-09-26 | 2,384 | 2,453 | 2,365 | 2,422 | 1,431,000 | 1,211 |
| 2024-09-25 | 2,539 | 2,578 | 2,355 | 2,373 | 2,524,600 | 1,186.50 |
| 2024-09-24 | 2,630 | 2,639 | 2,491 | 2,507 | 2,430,900 | 1,253.50 |
| 2024-09-20 | 2,576 | 2,632 | 2,464 | 2,596 | 3,751,300 | 1,298 |
| 2024-09-19 | 2,527 | 2,588 | 2,476 | 2,476 | 2,790,500 | 1,238 |
| 2024-09-18 | 2,455 | 2,606 | 2,441 | 2,477 | 2,443,800 | 1,238.50 |
| 2024-09-17 | 2,359 | 2,513 | 2,346 | 2,455 | 2,593,700 | 1,227.50 |
| 2024-09-13 | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 | 1,170.50 |
| 2024-09-12 | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 | 1,230.50 |
| 2024-09-11 | 2,660 | 2,666 | 2,165 | 2,231 | 7,442,800 | 1,115.50 |
| 2024-09-10 | 2,473 | 2,693 | 2,352 | 2,627 | 6,306,100 | 1,313.50 |
| 2024-09-09 | 2,483 | 2,657 | 2,420 | 2,626 | 2,315,400 | 1,313 |
| 2024-09-06 | 2,657 | 2,669 | 2,563 | 2,583 | 1,621,300 | 1,291.50 |
| 2024-09-05 | 2,551 | 2,740 | 2,550 | 2,622 | 2,075,500 | 1,311 |
| 2024-09-04 | 2,627 | 2,679 | 2,573 | 2,599 | 2,168,300 | 1,299.50 |
| 2024-09-03 | 2,653 | 2,763 | 2,620 | 2,708 | 2,118,200 | 1,354 |
| 2024-09-02 | 2,710 | 2,737 | 2,595 | 2,645 | 2,166,600 | 1,322.50 |
| 2024-08-30 | 2,591 | 2,705 | 2,536 | 2,630 | 4,276,100 | 1,315 |
| 2024-08-29 | 2,574 | 2,620 | 2,492 | 2,569 | 2,677,100 | 1,284.50 |
| 2024-08-28 | 2,615 | 2,630 | 2,460 | 2,574 | 2,837,900 | 1,287 |
| 2024-08-27 | 2,475 | 2,585 | 2,385 | 2,584 | 2,701,100 | 1,292 |
| 2024-08-26 | 2,410 | 2,520 | 2,321 | 2,501 | 2,773,300 | 1,250.50 |
| 2024-08-23 | 2,338 | 2,389 | 2,236 | 2,270 | 2,843,800 | 1,135 |
| 2024-08-22 | 2,200 | 2,328 | 2,200 | 2,299 | 2,453,500 | 1,149.50 |
| 2024-08-21 | 1,986 | 2,081 | 1,976 | 2,079 | 688,400 | 1,039.50 |
| 2024-08-20 | 1,914 | 2,009 | 1,910 | 2,009 | 729,300 | 1,004.50 |
| 2024-08-19 | 1,924 | 1,977 | 1,891 | 1,893 | 1,067,900 | 946.50 |
| 2024-08-16 | 1,829 | 1,844 | 1,780 | 1,844 | 742,000 | 922 |
| 2024-08-15 | 1,786 | 1,823 | 1,771 | 1,795 | 647,900 | 897.50 |
| 2024-08-14 | 1,740 | 1,804 | 1,711 | 1,775 | 769,000 | 887.50 |
| 2024-08-13 | 1,705 | 1,780 | 1,701 | 1,738 | 1,091,300 | 869 |
| 2024-08-09 | 1,690 | 1,746 | 1,615 | 1,675 | 967,600 | 837.50 |
| 2024-08-08 | 1,632 | 1,743 | 1,597 | 1,671 | 1,436,200 | 835.50 |
| 2024-08-07 | 1,570 | 1,685 | 1,565 | 1,634 | 2,012,800 | 817 |
| 2024-08-06 | 1,610 | 1,610 | 1,571 | 1,610 | 1,721,700 | 805 |
| 2024-08-05 | 1,488 | 1,535 | 1,267 | 1,310 | 3,283,000 | 655 |
| 2024-08-02 | 1,707 | 1,735 | 1,575 | 1,585 | 2,197,000 | 792.50 |
| 2024-08-01 | 1,977 | 1,977 | 1,772 | 1,787 | 1,726,700 | 893.50 |
| 2024-07-31 | 1,930 | 2,017 | 1,928 | 2,002 | 664,600 | 1,001 |
| 2024-07-30 | 2,070 | 2,093 | 1,942 | 1,965 | 1,179,800 | 982.50 |
| 2024-07-29 | 2,100 | 2,138 | 2,064 | 2,073 | 738,900 | 1,036.50 |
| 2024-07-26 | 2,078 | 2,102 | 2,001 | 2,060 | 931,200 | 1,030 |
| 2024-07-25 | 2,000 | 2,018 | 1,955 | 1,993 | 778,600 | 996.50 |
| 2024-07-24 | 2,000 | 2,061 | 1,991 | 2,045 | 1,184,700 | 1,022.50 |
| 2024-07-23 | 1,960 | 2,020 | 1,946 | 1,988 | 1,073,200 | 994 |
| 2024-07-22 | 1,978 | 1,985 | 1,897 | 1,916 | 1,056,400 | 958 |
| 2024-07-19 | 1,971 | 2,030 | 1,946 | 1,976 | 1,303,700 | 988 |
| 2024-07-18 | 2,056 | 2,060 | 1,970 | 1,970 | 2,179,600 | 985 |
| 2024-07-17 | 2,011 | 2,133 | 1,981 | 2,106 | 4,298,700 | 1,053 |
| 2024-07-16 | 2,188 | 2,205 | 2,108 | 2,160 | 1,245,100 | 1,080 |
| 2024-07-12 | 1,994 | 2,155 | 1,991 | 2,138 | 2,106,800 | 1,069 |
| 2024-07-11 | 1,970 | 1,972 | 1,907 | 1,934 | 647,700 | 967 |
| 2024-07-10 | 1,970 | 2,015 | 1,941 | 1,970 | 757,700 | 985 |
| 2024-07-09 | 2,050 | 2,067 | 1,966 | 1,991 | 908,500 | 995.50 |
| 2024-07-08 | 2,048 | 2,095 | 1,950 | 2,012 | 1,617,100 | 1,006 |
| 2024-07-05 | 2,050 | 2,068 | 2,001 | 2,030 | 1,420,800 | 1,015 |
| 2024-07-04 | 1,865 | 2,107 | 1,865 | 2,068 | 3,543,300 | 1,034 |
| 2024-07-03 | 1,810 | 1,865 | 1,801 | 1,865 | 868,800 | 932.50 |
| 2024-07-02 | 1,817 | 1,859 | 1,791 | 1,825 | 934,300 | 912.50 |
| 2024-07-01 | 1,778 | 1,829 | 1,739 | 1,805 | 1,655,700 | 902.50 |
| 2024-06-28 | 1,716 | 1,795 | 1,694 | 1,763 | 1,882,200 | 881.50 |
| 2024-06-27 | 1,610 | 1,662 | 1,607 | 1,652 | 667,300 | 826 |
| 2024-06-26 | 1,580 | 1,619 | 1,563 | 1,608 | 623,600 | 804 |
| 2024-06-25 | 1,551 | 1,586 | 1,542 | 1,555 | 634,800 | 777.50 |
| 2024-06-24 | 1,580 | 1,597 | 1,531 | 1,554 | 839,300 | 777 |
| 2024-06-21 | 1,550 | 1,622 | 1,546 | 1,592 | 644,900 | 796 |
| 2024-06-20 | 1,555 | 1,588 | 1,531 | 1,554 | 575,600 | 777 |
| 2024-06-19 | 1,652 | 1,673 | 1,560 | 1,563 | 1,447,200 | 781.50 |
| 2024-06-18 | 1,700 | 1,753 | 1,620 | 1,628 | 1,422,300 | 814 |
| 2024-06-17 | 1,651 | 1,719 | 1,650 | 1,692 | 1,245,400 | 846 |
| 2024-06-14 | 1,712 | 1,765 | 1,647 | 1,669 | 2,063,500 | 834.50 |
| 2024-06-13 | 1,824 | 1,885 | 1,729 | 1,740 | 4,077,700 | 870 |
| 2024-06-12 | 1,729 | 1,848 | 1,647 | 1,792 | 13,393,300 | 896 |
| 2024-06-11 | 1,700 | 1,707 | 1,612 | 1,628 | 1,965,300 | 814 |
| 2024-06-10 | 1,608 | 1,645 | 1,582 | 1,608 | 712,300 | 804 |
| 2024-06-07 | 1,588 | 1,652 | 1,588 | 1,651 | 461,200 | 825.50 |
| 2024-06-06 | 1,639 | 1,639 | 1,589 | 1,597 | 300,300 | 798.50 |
| 2024-06-05 | 1,666 | 1,690 | 1,613 | 1,623 | 411,500 | 811.50 |
| 2024-06-04 | 1,593 | 1,663 | 1,590 | 1,639 | 428,000 | 819.50 |
| 2024-06-03 | 1,641 | 1,641 | 1,582 | 1,588 | 448,900 | 794 |
| 2024-05-31 | 1,582 | 1,643 | 1,582 | 1,643 | 337,800 | 821.50 |
| 2024-05-30 | 1,520 | 1,578 | 1,504 | 1,578 | 314,500 | 789 |
| 2024-05-29 | 3,105 | 3,180 | 3,080 | 3,120 | 145,300 | 780 |
| 2024-05-28 | 3,250 | 3,275 | 3,140 | 3,140 | 189,300 | 785 |
| 2024-05-27 | 3,315 | 3,350 | 3,235 | 3,265 | 291,200 | 816.25 |
| 2024-05-24 | 3,190 | 3,305 | 3,175 | 3,275 | 476,200 | 818.75 |
| 2024-05-23 | 3,140 | 3,230 | 3,075 | 3,200 | 279,700 | 800 |
| 2024-05-22 | 3,070 | 3,115 | 3,045 | 3,070 | 133,400 | 767.50 |
| 2024-05-21 | 3,125 | 3,220 | 3,080 | 3,085 | 198,500 | 771.25 |
| 2024-05-20 | 3,040 | 3,170 | 3,040 | 3,120 | 172,800 | 780 |
| 2024-05-17 | 3,035 | 3,100 | 3,020 | 3,035 | 117,600 | 758.75 |
| 2024-05-16 | 3,070 | 3,070 | 3,000 | 3,035 | 173,800 | 758.75 |
| 2024-05-15 | 3,110 | 3,115 | 3,005 | 3,025 | 210,200 | 756.25 |
| 2024-05-14 | 3,060 | 3,115 | 3,050 | 3,100 | 128,700 | 775 |
| 2024-05-13 | 3,035 | 3,060 | 3,005 | 3,055 | 181,000 | 763.75 |
| 2024-05-10 | 3,110 | 3,140 | 3,005 | 3,020 | 268,700 | 755 |
| 2024-05-09 | 3,050 | 3,180 | 2,985 | 3,140 | 335,400 | 785 |
| 2024-05-08 | 2,950 | 3,060 | 2,950 | 3,025 | 261,400 | 756.25 |
| 2024-05-07 | 2,941 | 3,010 | 2,932 | 3,000 | 520,500 | 750 |
| 2024-05-02 | 3,055 | 3,055 | 2,876 | 2,900 | 734,000 | 725 |
| 2024-05-01 | 3,065 | 3,095 | 2,996 | 3,040 | 292,400 | 760 |
| 2024-04-30 | 3,135 | 3,190 | 3,060 | 3,100 | 351,900 | 775 |
| 2024-04-26 | 3,200 | 3,240 | 3,100 | 3,110 | 394,100 | 777.50 |
| 2024-04-25 | 3,230 | 3,310 | 3,155 | 3,205 | 528,100 | 801.25 |
| 2024-04-24 | 3,350 | 3,515 | 3,275 | 3,295 | 1,832,100 | 823.75 |
| 2024-04-23 | 3,070 | 3,090 | 2,971 | 3,070 | 365,600 | 767.50 |
| 2024-04-22 | 3,000 | 3,055 | 2,987 | 3,045 | 215,900 | 761.25 |
| 2024-04-19 | 3,150 | 3,150 | 2,980 | 3,025 | 490,200 | 756.25 |
| 2024-04-18 | 2,890 | 3,175 | 2,886 | 3,155 | 473,000 | 788.75 |
| 2024-04-17 | 3,000 | 3,020 | 2,910 | 2,927 | 280,900 | 731.75 |
| 2024-04-16 | 3,170 | 3,175 | 2,981 | 2,990 | 383,600 | 747.50 |
| 2024-04-15 | 3,140 | 3,220 | 3,120 | 3,185 | 317,600 | 796.25 |
| 2024-04-12 | 3,090 | 3,195 | 3,080 | 3,180 | 434,600 | 795 |
| 2024-04-11 | 2,995 | 3,055 | 2,985 | 3,040 | 269,800 | 760 |
| 2024-04-10 | 3,135 | 3,150 | 2,994 | 3,005 | 438,600 | 751.25 |
| 2024-04-09 | 2,994 | 3,135 | 2,988 | 3,135 | 215,900 | 783.75 |
| 2024-04-08 | 3,060 | 3,065 | 2,984 | 3,025 | 332,000 | 756.25 |
| 2024-04-05 | 2,958 | 3,120 | 2,955 | 3,075 | 519,200 | 768.75 |
| 2024-04-04 | 2,907 | 3,050 | 2,891 | 2,999 | 696,100 | 749.75 |
| 2024-04-03 | 2,990 | 3,030 | 2,884 | 2,897 | 733,400 | 724.25 |
| 2024-04-02 | 3,080 | 3,090 | 2,950 | 3,035 | 757,600 | 758.75 |
| 2024-04-01 | 3,215 | 3,230 | 3,085 | 3,095 | 308,000 | 773.75 |
| 2024-03-29 | 3,100 | 3,190 | 3,090 | 3,165 | 272,500 | 791.25 |
| 2024-03-28 | 3,070 | 3,165 | 3,065 | 3,070 | 250,700 | 767.50 |
| 2024-03-27 | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 | 777.50 |
| 2024-03-26 | 3,215 | 3,230 | 3,130 | 3,130 | 390,600 | 782.50 |
| 2024-03-25 | 3,225 | 3,275 | 3,150 | 3,215 | 505,500 | 803.75 |
| 2024-03-22 | 3,275 | 3,310 | 3,185 | 3,265 | 483,400 | 816.25 |
| 2024-03-21 | 3,450 | 3,475 | 3,265 | 3,280 | 771,300 | 820 |
| 2024-03-19 | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 | 837.50 |
| 2024-03-18 | 3,130 | 3,230 | 3,120 | 3,200 | 558,300 | 800 |
| 2024-03-15 | 3,250 | 3,250 | 3,110 | 3,155 | 795,600 | 788.75 |
| 2024-03-14 | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 | 835 |
| 2024-03-13 | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 | 796.25 |
| 2024-03-12 | 3,485 | 3,565 | 3,120 | 3,405 | 3,035,100 | 851.25 |
| 2024-03-11 | 3,820 | 3,875 | 3,655 | 3,680 | 1,042,100 | 920 |
| 2024-03-08 | 3,750 | 3,880 | 3,700 | 3,800 | 767,600 | 950 |
| 2024-03-07 | 3,990 | 3,990 | 3,775 | 3,820 | 1,056,300 | 955 |
| 2024-03-06 | 3,775 | 3,950 | 3,710 | 3,875 | 867,700 | 968.75 |
| 2024-03-05 | 3,675 | 3,915 | 3,675 | 3,840 | 1,112,400 | 960 |
| 2024-03-04 | 3,675 | 3,810 | 3,635 | 3,705 | 1,087,700 | 926.25 |
| 2024-03-01 | 3,720 | 3,765 | 3,530 | 3,570 | 1,194,100 | 892.50 |
| 2024-02-29 | 3,670 | 3,840 | 3,640 | 3,740 | 839,100 | 935 |
| 2024-02-28 | 3,590 | 3,710 | 3,480 | 3,695 | 689,400 | 923.75 |
| 2024-02-27 | 3,595 | 3,595 | 3,430 | 3,555 | 709,500 | 888.75 |
| 2024-02-26 | 3,600 | 3,755 | 3,510 | 3,630 | 595,900 | 907.50 |
| 2024-02-22 | 3,575 | 3,625 | 3,525 | 3,565 | 285,900 | 891.25 |
| 2024-02-21 | 3,615 | 3,655 | 3,550 | 3,575 | 279,300 | 893.75 |
| 2024-02-20 | 3,770 | 3,790 | 3,630 | 3,655 | 539,300 | 913.75 |
| 2024-02-19 | 3,680 | 3,710 | 3,585 | 3,700 | 517,100 | 925 |
| 2024-02-16 | 3,565 | 3,755 | 3,440 | 3,690 | 1,029,400 | 922.50 |
| 2024-02-15 | 3,490 | 3,605 | 3,450 | 3,540 | 706,200 | 885 |
| 2024-02-14 | 3,290 | 3,490 | 3,280 | 3,460 | 443,200 | 865 |
| 2024-02-13 | 3,365 | 3,410 | 3,315 | 3,355 | 413,200 | 838.75 |
| 2024-02-09 | 3,460 | 3,525 | 3,355 | 3,355 | 520,500 | 838.75 |
| 2024-02-08 | 3,460 | 3,500 | 3,360 | 3,410 | 632,300 | 852.50 |
| 2024-02-07 | 3,595 | 3,660 | 3,455 | 3,525 | 872,900 | 881.25 |
| 2024-02-06 | 3,585 | 3,615 | 3,450 | 3,555 | 782,800 | 888.75 |
| 2024-02-05 | 3,595 | 3,640 | 3,450 | 3,570 | 1,105,600 | 892.50 |
| 2024-02-02 | 3,450 | 3,515 | 3,375 | 3,475 | 793,700 | 868.75 |
| 2024-02-01 | 3,300 | 3,460 | 3,235 | 3,440 | 841,600 | 860 |
| 2024-01-31 | 3,160 | 3,340 | 3,150 | 3,330 | 978,400 | 832.50 |
| 2024-01-30 | 3,230 | 3,280 | 3,145 | 3,155 | 756,200 | 788.75 |
| 2024-01-29 | 3,405 | 3,425 | 3,190 | 3,230 | 1,574,300 | 807.50 |
| 2024-01-26 | 3,505 | 3,545 | 3,275 | 3,275 | 1,713,900 | 818.75 |
| 2024-01-25 | 3,115 | 3,500 | 3,105 | 3,500 | 3,073,900 | 875 |
| 2024-01-24 | 3,000 | 3,135 | 2,850 | 2,997 | 2,438,900 | 749.25 |
| 2024-01-23 | 2,988 | 3,240 | 2,963 | 3,065 | 1,524,600 | 766.25 |
| 2024-01-22 | 2,914 | 3,005 | 2,883 | 2,895 | 478,300 | 723.75 |
| 2024-01-19 | 2,881 | 3,005 | 2,837 | 2,864 | 688,800 | 716 |
| 2024-01-18 | 2,780 | 2,880 | 2,730 | 2,875 | 715,300 | 718.75 |
| 2024-01-17 | 3,190 | 3,190 | 2,788 | 2,805 | 1,455,500 | 701.25 |
| 2024-01-16 | 3,300 | 3,315 | 3,100 | 3,140 | 624,100 | 785 |
| 2024-01-15 | 3,120 | 3,280 | 3,085 | 3,275 | 587,200 | 818.75 |
| 2024-01-12 | 3,045 | 3,160 | 2,957 | 3,145 | 567,300 | 786.25 |
| 2024-01-11 | 3,020 | 3,030 | 2,956 | 3,005 | 274,900 | 751.25 |
| 2024-01-10 | 3,075 | 3,075 | 2,989 | 3,000 | 241,600 | 750 |
| 2024-01-09 | 2,916 | 3,080 | 2,862 | 3,080 | 436,300 | 770 |
| 2024-01-05 | 2,949 | 3,040 | 2,915 | 2,939 | 550,100 | 734.75 |
| 2024-01-04 | 2,778 | 2,952 | 2,767 | 2,939 | 559,800 | 734.75 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2024-05-30]1株→2株