9249 日本エコシステム(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 | 4,255 | 4,310 | 4,215 | 4,310 | 3,500 | 1,436.67 |
| 2024-12-27 | 4,250 | 4,280 | 4,210 | 4,210 | 4,900 | 1,403.33 |
| 2024-12-26 | 4,190 | 4,230 | 4,175 | 4,215 | 4,600 | 1,405 |
| 2024-12-25 | 4,230 | 4,230 | 4,190 | 4,190 | 2,900 | 1,396.67 |
| 2024-12-24 | 4,205 | 4,230 | 4,190 | 4,230 | 4,700 | 1,410 |
| 2024-12-23 | 4,220 | 4,250 | 4,170 | 4,190 | 5,300 | 1,396.67 |
| 2024-12-20 | 4,090 | 4,185 | 4,090 | 4,170 | 3,300 | 1,390 |
| 2024-12-19 | 4,105 | 4,110 | 4,055 | 4,095 | 1,700 | 1,365 |
| 2024-12-18 | 4,085 | 4,100 | 4,075 | 4,095 | 1,600 | 1,365 |
| 2024-12-17 | 4,050 | 4,090 | 4,050 | 4,085 | 2,200 | 1,361.67 |
| 2024-12-16 | 4,030 | 4,070 | 4,030 | 4,050 | 4,900 | 1,350 |
| 2024-12-13 | 4,030 | 4,035 | 4,015 | 4,025 | 2,800 | 1,341.67 |
| 2024-12-12 | 4,020 | 4,035 | 4,015 | 4,015 | 3,300 | 1,338.33 |
| 2024-12-11 | 4,035 | 4,045 | 4,010 | 4,020 | 3,900 | 1,340 |
| 2024-12-10 | 4,030 | 4,050 | 4,030 | 4,040 | 1,100 | 1,346.67 |
| 2024-12-09 | 4,025 | 4,085 | 4,025 | 4,035 | 3,700 | 1,345 |
| 2024-12-06 | 4,020 | 4,030 | 4,020 | 4,030 | 2,400 | 1,343.33 |
| 2024-12-05 | 4,025 | 4,030 | 4,015 | 4,020 | 1,900 | 1,340 |
| 2024-12-04 | 4,010 | 4,025 | 4,010 | 4,020 | 2,600 | 1,340 |
| 2024-12-03 | 4,020 | 4,030 | 4,005 | 4,005 | 4,700 | 1,335 |
| 2024-12-02 | 4,010 | 4,030 | 4,005 | 4,025 | 3,400 | 1,341.67 |
| 2024-11-29 | 4,025 | 4,040 | 4,015 | 4,015 | 1,300 | 1,338.33 |
| 2024-11-28 | 4,015 | 4,045 | 4,015 | 4,045 | 2,100 | 1,348.33 |
| 2024-11-27 | 4,030 | 4,035 | 4,015 | 4,015 | 1,200 | 1,338.33 |
| 2024-11-26 | 4,050 | 4,050 | 4,015 | 4,025 | 3,900 | 1,341.67 |
| 2024-11-25 | 4,070 | 4,070 | 4,050 | 4,055 | 3,800 | 1,351.67 |
| 2024-11-22 | 4,070 | 4,070 | 4,060 | 4,070 | 2,100 | 1,356.67 |
| 2024-11-21 | 4,100 | 4,100 | 4,060 | 4,070 | 2,400 | 1,356.67 |
| 2024-11-20 | 4,090 | 4,090 | 4,070 | 4,070 | 1,400 | 1,356.67 |
| 2024-11-19 | 4,065 | 4,100 | 4,065 | 4,090 | 2,700 | 1,363.33 |
| 2024-11-18 | 4,095 | 4,095 | 4,060 | 4,065 | 1,100 | 1,355 |
| 2024-11-15 | 4,130 | 4,130 | 4,055 | 4,095 | 2,200 | 1,365 |
| 2024-11-14 | 4,110 | 4,130 | 4,020 | 4,130 | 5,500 | 1,376.67 |
| 2024-11-13 | 4,120 | 4,140 | 4,110 | 4,110 | 1,400 | 1,370 |
| 2024-11-12 | 4,120 | 4,135 | 4,115 | 4,120 | 1,100 | 1,373.33 |
| 2024-11-11 | 4,145 | 4,145 | 4,120 | 4,120 | 1,400 | 1,373.33 |
| 2024-11-08 | 4,145 | 4,145 | 4,110 | 4,145 | 2,300 | 1,381.67 |
| 2024-11-07 | 4,130 | 4,145 | 4,110 | 4,145 | 2,200 | 1,381.67 |
| 2024-11-06 | 4,110 | 4,130 | 4,105 | 4,130 | 1,600 | 1,376.67 |
| 2024-11-05 | 4,150 | 4,150 | 4,110 | 4,110 | 500 | 1,370 |
| 2024-11-01 | 4,135 | 4,140 | 4,105 | 4,105 | 1,600 | 1,368.33 |
| 2024-10-31 | 4,155 | 4,155 | 4,120 | 4,130 | 1,600 | 1,376.67 |
| 2024-10-30 | 4,120 | 4,160 | 4,105 | 4,160 | 2,700 | 1,386.67 |
| 2024-10-29 | 4,105 | 4,130 | 4,105 | 4,115 | 1,600 | 1,371.67 |
| 2024-10-28 | 4,105 | 4,120 | 4,100 | 4,105 | 3,200 | 1,368.33 |
| 2024-10-25 | 4,120 | 4,130 | 4,100 | 4,105 | 3,000 | 1,368.33 |
| 2024-10-24 | 4,120 | 4,120 | 4,105 | 4,120 | 1,800 | 1,373.33 |
| 2024-10-23 | 4,190 | 4,190 | 4,120 | 4,125 | 1,600 | 1,375 |
| 2024-10-22 | 4,180 | 4,190 | 4,150 | 4,160 | 1,500 | 1,386.67 |
| 2024-10-21 | 4,185 | 4,185 | 4,170 | 4,185 | 800 | 1,395 |
| 2024-10-18 | 4,200 | 4,200 | 4,150 | 4,185 | 2,400 | 1,395 |
| 2024-10-17 | 4,110 | 4,200 | 4,110 | 4,200 | 3,800 | 1,400 |
| 2024-10-16 | 4,100 | 4,120 | 4,100 | 4,110 | 1,300 | 1,370 |
| 2024-10-15 | 4,095 | 4,130 | 4,090 | 4,120 | 4,200 | 1,373.33 |
| 2024-10-11 | 4,100 | 4,100 | 4,080 | 4,080 | 3,400 | 1,360 |
| 2024-10-10 | 4,115 | 4,130 | 4,100 | 4,100 | 4,200 | 1,366.67 |
| 2024-10-09 | 4,120 | 4,135 | 4,120 | 4,130 | 1,100 | 1,376.67 |
| 2024-10-08 | 4,135 | 4,140 | 4,120 | 4,125 | 1,800 | 1,375 |
| 2024-10-07 | 4,150 | 4,160 | 4,115 | 4,135 | 2,400 | 1,378.33 |
| 2024-10-04 | 4,175 | 4,175 | 4,115 | 4,150 | 2,900 | 1,383.33 |
| 2024-10-03 | 4,120 | 4,190 | 4,120 | 4,140 | 3,600 | 1,380 |
| 2024-10-02 | 4,180 | 4,190 | 4,130 | 4,130 | 8,100 | 1,376.67 |
| 2024-10-01 | 4,215 | 4,240 | 4,200 | 4,200 | 5,500 | 1,400 |
| 2024-09-30 | 4,255 | 4,290 | 4,215 | 4,220 | 14,500 | 1,406.67 |
| 2024-09-27 | 4,185 | 4,345 | 4,080 | 4,255 | 29,900 | 1,418.33 |
| 2024-09-26 | 4,580 | 4,615 | 4,570 | 4,615 | 17,900 | 1,538.33 |
| 2024-09-25 | 4,550 | 4,580 | 4,550 | 4,560 | 7,100 | 1,520 |
| 2024-09-24 | 4,580 | 4,580 | 4,545 | 4,550 | 6,400 | 1,516.67 |
| 2024-09-20 | 4,570 | 4,580 | 4,550 | 4,550 | 4,400 | 1,516.67 |
| 2024-09-19 | 4,560 | 4,580 | 4,535 | 4,560 | 3,400 | 1,520 |
| 2024-09-18 | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 | 1,520 |
| 2024-09-17 | 4,515 | 4,530 | 4,510 | 4,515 | 1,900 | 1,505 |
| 2024-09-13 | 4,535 | 4,550 | 4,485 | 4,520 | 2,400 | 1,506.67 |
| 2024-09-12 | 4,510 | 4,535 | 4,470 | 4,535 | 4,200 | 1,511.67 |
| 2024-09-11 | 4,500 | 4,525 | 4,465 | 4,500 | 3,300 | 1,500 |
| 2024-09-10 | 4,530 | 4,530 | 4,500 | 4,500 | 2,800 | 1,500 |
| 2024-09-09 | 4,475 | 4,520 | 4,410 | 4,510 | 6,200 | 1,503.33 |
| 2024-09-06 | 4,530 | 4,530 | 4,455 | 4,495 | 4,300 | 1,498.33 |
| 2024-09-05 | 4,515 | 4,550 | 4,500 | 4,530 | 4,300 | 1,510 |
| 2024-09-04 | 4,545 | 4,550 | 4,515 | 4,515 | 6,600 | 1,505 |
| 2024-09-03 | 4,555 | 4,565 | 4,505 | 4,560 | 4,700 | 1,520 |
| 2024-09-02 | 4,500 | 4,555 | 4,485 | 4,555 | 10,300 | 1,518.33 |
| 2024-08-30 | 4,450 | 4,485 | 4,450 | 4,480 | 5,100 | 1,493.33 |
| 2024-08-29 | 4,440 | 4,490 | 4,435 | 4,450 | 6,800 | 1,483.33 |
| 2024-08-28 | 4,450 | 4,460 | 4,400 | 4,440 | 3,800 | 1,480 |
| 2024-08-27 | 4,470 | 4,500 | 4,400 | 4,445 | 7,600 | 1,481.67 |
| 2024-08-26 | 4,440 | 4,460 | 4,405 | 4,415 | 4,500 | 1,471.67 |
| 2024-08-23 | 4,365 | 4,435 | 4,360 | 4,395 | 5,000 | 1,465 |
| 2024-08-22 | 4,340 | 4,370 | 4,340 | 4,360 | 2,300 | 1,453.33 |
| 2024-08-21 | 4,380 | 4,380 | 4,355 | 4,365 | 1,200 | 1,455 |
| 2024-08-20 | 4,335 | 4,390 | 4,330 | 4,350 | 2,400 | 1,450 |
| 2024-08-19 | 4,305 | 4,400 | 4,305 | 4,335 | 5,500 | 1,445 |
| 2024-08-16 | 4,350 | 4,350 | 4,275 | 4,340 | 6,900 | 1,446.67 |
| 2024-08-15 | 4,275 | 4,330 | 4,275 | 4,330 | 4,100 | 1,443.33 |
| 2024-08-14 | 4,285 | 4,285 | 4,260 | 4,275 | 2,700 | 1,425 |
| 2024-08-13 | 4,180 | 4,290 | 4,180 | 4,285 | 4,600 | 1,428.33 |
| 2024-08-09 | 4,160 | 4,170 | 4,140 | 4,170 | 1,500 | 1,390 |
| 2024-08-08 | 4,100 | 4,170 | 4,100 | 4,150 | 2,500 | 1,383.33 |
| 2024-08-07 | 4,130 | 4,175 | 4,095 | 4,140 | 5,200 | 1,380 |
| 2024-08-06 | 3,870 | 4,130 | 3,870 | 4,130 | 11,000 | 1,376.67 |
| 2024-08-05 | 4,060 | 4,060 | 3,800 | 3,855 | 22,900 | 1,285 |
| 2024-08-02 | 4,290 | 4,295 | 4,150 | 4,270 | 12,100 | 1,423.33 |
| 2024-08-01 | 4,325 | 4,335 | 4,300 | 4,300 | 3,300 | 1,433.33 |
| 2024-07-31 | 4,330 | 4,330 | 4,290 | 4,295 | 1,200 | 1,431.67 |
| 2024-07-30 | 4,285 | 4,335 | 4,275 | 4,330 | 2,700 | 1,443.33 |
| 2024-07-29 | 4,325 | 4,335 | 4,265 | 4,285 | 4,000 | 1,428.33 |
| 2024-07-26 | 4,250 | 4,285 | 4,250 | 4,275 | 2,800 | 1,425 |
| 2024-07-25 | 4,215 | 4,275 | 4,205 | 4,250 | 6,300 | 1,416.67 |
| 2024-07-24 | 4,265 | 4,310 | 4,240 | 4,260 | 8,200 | 1,420 |
| 2024-07-23 | 4,305 | 4,350 | 4,305 | 4,310 | 7,500 | 1,436.67 |
| 2024-07-22 | 4,290 | 4,310 | 4,270 | 4,305 | 5,500 | 1,435 |
| 2024-07-19 | 4,290 | 4,300 | 4,280 | 4,295 | 3,300 | 1,431.67 |
| 2024-07-18 | 4,275 | 4,285 | 4,260 | 4,285 | 2,800 | 1,428.33 |
| 2024-07-17 | 4,295 | 4,300 | 4,250 | 4,265 | 5,000 | 1,421.67 |
| 2024-07-16 | 4,230 | 4,275 | 4,230 | 4,270 | 12,100 | 1,423.33 |
| 2024-07-12 | 4,185 | 4,195 | 4,155 | 4,190 | 4,400 | 1,396.67 |
| 2024-07-11 | 4,190 | 4,190 | 4,160 | 4,160 | 2,000 | 1,386.67 |
| 2024-07-10 | 4,170 | 4,190 | 4,165 | 4,165 | 2,400 | 1,388.33 |
| 2024-07-09 | 4,175 | 4,180 | 4,165 | 4,170 | 2,700 | 1,390 |
| 2024-07-08 | 4,180 | 4,180 | 4,150 | 4,175 | 3,000 | 1,391.67 |
| 2024-07-05 | 4,170 | 4,180 | 4,160 | 4,160 | 1,800 | 1,386.67 |
| 2024-07-04 | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 | 1,386.67 |
| 2024-07-03 | 4,175 | 4,175 | 4,140 | 4,170 | 1,700 | 1,390 |
| 2024-07-02 | 4,140 | 4,170 | 4,125 | 4,140 | 3,300 | 1,380 |
| 2024-07-01 | 4,125 | 4,170 | 4,120 | 4,140 | 5,100 | 1,380 |
| 2024-06-28 | 4,090 | 4,120 | 4,055 | 4,115 | 4,700 | 1,371.67 |
| 2024-06-27 | 4,040 | 4,090 | 4,040 | 4,090 | 2,400 | 1,363.33 |
| 2024-06-26 | 4,065 | 4,065 | 4,040 | 4,040 | 1,900 | 1,346.67 |
| 2024-06-25 | 4,090 | 4,090 | 4,035 | 4,070 | 2,200 | 1,356.67 |
| 2024-06-24 | 4,090 | 4,090 | 4,010 | 4,055 | 4,000 | 1,351.67 |
| 2024-06-21 | 4,100 | 4,100 | 4,080 | 4,090 | 1,200 | 1,363.33 |
| 2024-06-20 | 4,090 | 4,100 | 4,085 | 4,090 | 1,300 | 1,363.33 |
| 2024-06-19 | 4,070 | 4,100 | 4,065 | 4,090 | 4,600 | 1,363.33 |
| 2024-06-18 | 4,065 | 4,070 | 4,040 | 4,070 | 1,900 | 1,356.67 |
| 2024-06-17 | 4,045 | 4,065 | 4,045 | 4,065 | 1,200 | 1,355 |
| 2024-06-14 | 4,035 | 4,080 | 4,035 | 4,045 | 1,400 | 1,348.33 |
| 2024-06-13 | 4,070 | 4,070 | 4,040 | 4,060 | 2,000 | 1,353.33 |
| 2024-06-12 | 4,060 | 4,065 | 4,040 | 4,065 | 1,100 | 1,355 |
| 2024-06-11 | 4,035 | 4,060 | 4,035 | 4,060 | 1,400 | 1,353.33 |
| 2024-06-10 | 4,040 | 4,050 | 4,035 | 4,050 | 1,300 | 1,350 |
| 2024-06-07 | 4,040 | 4,040 | 4,005 | 4,040 | 700 | 1,346.67 |
| 2024-06-06 | 4,030 | 4,035 | 4,000 | 4,015 | 1,400 | 1,338.33 |
| 2024-06-05 | 3,985 | 4,020 | 3,985 | 4,020 | 2,900 | 1,340 |
| 2024-06-04 | 3,980 | 3,990 | 3,980 | 3,990 | 3,800 | 1,330 |
| 2024-06-03 | 3,970 | 3,975 | 3,940 | 3,975 | 2,400 | 1,325 |
| 2024-05-31 | 3,965 | 3,970 | 3,915 | 3,935 | 3,000 | 1,311.67 |
| 2024-05-30 | 3,925 | 3,950 | 3,905 | 3,950 | 2,800 | 1,316.67 |
| 2024-05-29 | 3,945 | 3,945 | 3,920 | 3,925 | 2,300 | 1,308.33 |
| 2024-05-28 | 3,970 | 3,975 | 3,940 | 3,940 | 2,700 | 1,313.33 |
| 2024-05-27 | 3,955 | 3,970 | 3,945 | 3,970 | 1,000 | 1,323.33 |
| 2024-05-24 | 3,940 | 3,970 | 3,900 | 3,960 | 3,900 | 1,320 |
| 2024-05-23 | 3,960 | 3,965 | 3,945 | 3,965 | 1,400 | 1,321.67 |
| 2024-05-22 | 3,940 | 3,960 | 3,915 | 3,960 | 3,500 | 1,320 |
| 2024-05-21 | 3,925 | 3,940 | 3,920 | 3,935 | 1,400 | 1,311.67 |
| 2024-05-20 | 3,905 | 3,940 | 3,905 | 3,940 | 2,700 | 1,313.33 |
| 2024-05-17 | 3,935 | 3,935 | 3,905 | 3,915 | 3,000 | 1,305 |
| 2024-05-16 | 3,940 | 3,940 | 3,890 | 3,915 | 1,600 | 1,305 |
| 2024-05-15 | 3,910 | 3,940 | 3,885 | 3,900 | 5,000 | 1,300 |
| 2024-05-14 | 3,915 | 3,945 | 3,840 | 3,885 | 9,600 | 1,295 |
| 2024-05-13 | 3,925 | 3,925 | 3,910 | 3,925 | 1,500 | 1,308.33 |
| 2024-05-10 | 3,965 | 3,980 | 3,910 | 3,925 | 5,100 | 1,308.33 |
| 2024-05-09 | 3,935 | 3,980 | 3,935 | 3,965 | 3,400 | 1,321.67 |
| 2024-05-08 | 3,900 | 4,020 | 3,900 | 3,970 | 8,300 | 1,323.33 |
| 2024-05-07 | 3,915 | 3,920 | 3,890 | 3,895 | 1,900 | 1,298.33 |
| 2024-05-02 | 3,905 | 3,915 | 3,880 | 3,910 | 1,600 | 1,303.33 |
| 2024-05-01 | 3,865 | 3,915 | 3,865 | 3,880 | 2,800 | 1,293.33 |
| 2024-04-30 | 3,930 | 3,930 | 3,880 | 3,925 | 3,300 | 1,308.33 |
| 2024-04-26 | 3,870 | 3,925 | 3,845 | 3,925 | 3,500 | 1,308.33 |
| 2024-04-25 | 3,885 | 3,885 | 3,840 | 3,870 | 2,200 | 1,290 |
| 2024-04-24 | 3,910 | 3,910 | 3,860 | 3,885 | 1,500 | 1,295 |
| 2024-04-23 | 3,820 | 3,910 | 3,820 | 3,850 | 3,800 | 1,283.33 |
| 2024-04-22 | 3,770 | 3,850 | 3,770 | 3,820 | 3,500 | 1,273.33 |
| 2024-04-19 | 3,830 | 3,830 | 3,715 | 3,765 | 8,400 | 1,255 |
| 2024-04-18 | 3,740 | 3,840 | 3,740 | 3,830 | 6,300 | 1,276.67 |
| 2024-04-17 | 3,805 | 3,805 | 3,705 | 3,745 | 5,200 | 1,248.33 |
| 2024-04-16 | 3,820 | 3,820 | 3,750 | 3,815 | 10,800 | 1,271.67 |
| 2024-04-15 | 3,845 | 3,855 | 3,815 | 3,820 | 4,800 | 1,273.33 |
| 2024-04-12 | 3,865 | 3,900 | 3,840 | 3,845 | 4,800 | 1,281.67 |
| 2024-04-11 | 3,805 | 3,870 | 3,800 | 3,865 | 4,600 | 1,288.33 |
| 2024-04-10 | 3,845 | 3,885 | 3,805 | 3,845 | 6,200 | 1,281.67 |
| 2024-04-09 | 3,725 | 3,840 | 3,725 | 3,835 | 15,500 | 1,278.33 |
| 2024-04-08 | 3,680 | 3,770 | 3,680 | 3,695 | 9,500 | 1,231.67 |
| 2024-04-05 | 3,695 | 3,710 | 3,650 | 3,680 | 17,300 | 1,226.67 |
| 2024-04-04 | 3,685 | 3,740 | 3,685 | 3,705 | 10,200 | 1,235 |
| 2024-04-03 | 3,650 | 3,760 | 3,645 | 3,680 | 25,500 | 1,226.67 |
| 2024-04-02 | 3,900 | 3,900 | 3,665 | 3,720 | 41,700 | 1,240 |
| 2024-04-01 | 3,940 | 3,970 | 3,895 | 3,910 | 19,100 | 1,303.33 |
| 2024-03-29 | 3,900 | 3,980 | 3,900 | 3,940 | 16,300 | 1,313.33 |
| 2024-03-28 | 3,920 | 4,005 | 3,875 | 3,910 | 63,900 | 1,303.33 |
| 2024-03-27 | 4,245 | 4,265 | 4,150 | 4,155 | 43,700 | 1,385 |
| 2024-03-26 | 4,240 | 4,320 | 4,215 | 4,245 | 29,000 | 1,415 |
| 2024-03-25 | 4,190 | 4,275 | 4,190 | 4,240 | 22,600 | 1,413.33 |
| 2024-03-22 | 4,205 | 4,205 | 4,150 | 4,175 | 17,700 | 1,391.67 |
| 2024-03-21 | 4,265 | 4,270 | 4,200 | 4,205 | 17,100 | 1,401.67 |
| 2024-03-19 | 4,205 | 4,250 | 4,200 | 4,200 | 9,100 | 1,400 |
| 2024-03-18 | 4,150 | 4,200 | 4,140 | 4,180 | 13,900 | 1,393.33 |
| 2024-03-15 | 4,200 | 4,200 | 4,145 | 4,155 | 17,300 | 1,385 |
| 2024-03-14 | 4,220 | 4,270 | 4,200 | 4,205 | 9,500 | 1,401.67 |
| 2024-03-13 | 4,210 | 4,225 | 4,175 | 4,200 | 7,700 | 1,400 |
| 2024-03-12 | 4,175 | 4,230 | 4,160 | 4,205 | 8,300 | 1,401.67 |
| 2024-03-11 | 4,230 | 4,230 | 4,125 | 4,160 | 28,700 | 1,386.67 |
| 2024-03-08 | 4,265 | 4,265 | 4,235 | 4,240 | 7,600 | 1,413.33 |
| 2024-03-07 | 4,280 | 4,280 | 4,225 | 4,235 | 13,400 | 1,411.67 |
| 2024-03-06 | 4,270 | 4,300 | 4,260 | 4,280 | 9,500 | 1,426.67 |
| 2024-03-05 | 4,235 | 4,300 | 4,210 | 4,270 | 12,500 | 1,423.33 |
| 2024-03-04 | 4,265 | 4,270 | 4,210 | 4,210 | 13,500 | 1,403.33 |
| 2024-03-01 | 4,290 | 4,290 | 4,190 | 4,195 | 15,000 | 1,398.33 |
| 2024-02-29 | 4,235 | 4,335 | 4,205 | 4,210 | 23,000 | 1,403.33 |
| 2024-02-28 | 4,120 | 4,235 | 4,120 | 4,195 | 19,000 | 1,398.33 |
| 2024-02-27 | 4,090 | 4,135 | 4,090 | 4,100 | 13,100 | 1,366.67 |
| 2024-02-26 | 4,095 | 4,125 | 4,085 | 4,085 | 20,800 | 1,361.67 |
| 2024-02-22 | 4,100 | 4,100 | 4,080 | 4,090 | 9,100 | 1,363.33 |
| 2024-02-21 | 4,130 | 4,140 | 4,080 | 4,080 | 19,100 | 1,360 |
| 2024-02-20 | 4,145 | 4,150 | 4,110 | 4,140 | 11,700 | 1,380 |
| 2024-02-19 | 4,100 | 4,145 | 4,095 | 4,140 | 13,600 | 1,380 |
| 2024-02-16 | 4,080 | 4,105 | 4,065 | 4,100 | 13,700 | 1,366.67 |
| 2024-02-15 | 4,150 | 4,150 | 4,080 | 4,080 | 19,900 | 1,360 |
| 2024-02-14 | 4,165 | 4,175 | 4,145 | 4,145 | 24,700 | 1,381.67 |
| 2024-02-13 | 4,200 | 4,220 | 4,180 | 4,180 | 21,200 | 1,393.33 |
| 2024-02-09 | 4,185 | 4,200 | 4,180 | 4,195 | 7,800 | 1,398.33 |
| 2024-02-08 | 4,235 | 4,235 | 4,180 | 4,185 | 22,800 | 1,395 |
| 2024-02-07 | 4,225 | 4,235 | 4,200 | 4,200 | 17,800 | 1,400 |
| 2024-02-06 | 4,275 | 4,275 | 4,225 | 4,245 | 21,100 | 1,415 |
| 2024-02-05 | 4,275 | 4,280 | 4,220 | 4,235 | 25,000 | 1,411.67 |
| 2024-02-02 | 4,205 | 4,240 | 4,185 | 4,240 | 21,800 | 1,413.33 |
| 2024-02-01 | 4,215 | 4,275 | 4,170 | 4,195 | 35,400 | 1,398.33 |
| 2024-01-31 | 4,130 | 4,190 | 4,100 | 4,185 | 32,700 | 1,395 |
| 2024-01-30 | 4,125 | 4,130 | 4,070 | 4,130 | 45,300 | 1,376.67 |
| 2024-01-29 | 4,085 | 4,140 | 4,070 | 4,120 | 47,600 | 1,373.33 |
| 2024-01-26 | 4,200 | 4,280 | 4,055 | 4,155 | 152,500 | 1,385 |
| 2024-01-25 | 4,585 | 4,585 | 4,230 | 4,350 | 212,700 | 1,450 |
| 2024-01-24 | 4,585 | 4,585 | 4,400 | 4,585 | 495,700 | 1,528.33 |
| 2024-01-23 | 2,584 | 2,584 | 2,584 | 2,584 | 23,800 | 861.33 |
| 2024-01-22 | 2,084 | 2,084 | 2,084 | 2,084 | 6,600 | 694.67 |
| 2024-01-19 | 1,689 | 1,699 | 1,680 | 1,684 | 1,800 | 561.33 |
| 2024-01-18 | 1,685 | 1,700 | 1,685 | 1,700 | 300 | 566.67 |
| 2024-01-17 | 1,684 | 1,695 | 1,684 | 1,692 | 300 | 564 |
| 2024-01-16 | 1,700 | 1,722 | 1,682 | 1,684 | 1,500 | 561.33 |
| 2024-01-15 | 1,720 | 1,726 | 1,700 | 1,700 | 2,400 | 566.67 |
| 2024-01-12 | 1,742 | 1,742 | 1,715 | 1,715 | 600 | 571.67 |
| 2024-01-11 | 1,708 | 1,742 | 1,694 | 1,742 | 500 | 580.67 |
| 2024-01-10 | 1,745 | 1,745 | 1,673 | 1,692 | 4,700 | 564 |
| 2024-01-09 | 1,726 | 1,728 | 1,725 | 1,726 | 2,200 | 575.33 |
| 2024-01-05 | 1,744 | 1,744 | 1,720 | 1,722 | 2,900 | 574 |
| 2024-01-04 | 1,729 | 1,758 | 1,722 | 1,745 | 1,900 | 581.67 |
分割・併合履歴 ： [2025-03-28]1株→3株