9302 三井倉庫ホールディングス(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 | 7,550 | 7,550 | 7,350 | 7,420 | 53,000 | 2,473.33 |
| 2024-12-27 | 7,450 | 7,550 | 7,400 | 7,510 | 63,500 | 2,503.33 |
| 2024-12-26 | 7,480 | 7,510 | 7,380 | 7,420 | 71,100 | 2,473.33 |
| 2024-12-25 | 7,390 | 7,430 | 7,310 | 7,430 | 68,700 | 2,476.67 |
| 2024-12-24 | 7,340 | 7,370 | 7,290 | 7,370 | 45,200 | 2,456.67 |
| 2024-12-23 | 7,290 | 7,380 | 7,290 | 7,350 | 39,100 | 2,450 |
| 2024-12-20 | 7,390 | 7,400 | 7,280 | 7,330 | 78,000 | 2,443.33 |
| 2024-12-19 | 7,200 | 7,360 | 7,180 | 7,340 | 48,300 | 2,446.67 |
| 2024-12-18 | 7,350 | 7,350 | 7,250 | 7,250 | 32,400 | 2,416.67 |
| 2024-12-17 | 7,250 | 7,380 | 7,200 | 7,280 | 60,300 | 2,426.67 |
| 2024-12-16 | 7,380 | 7,440 | 7,290 | 7,290 | 44,200 | 2,430 |
| 2024-12-13 | 7,370 | 7,440 | 7,350 | 7,390 | 56,500 | 2,463.33 |
| 2024-12-12 | 7,390 | 7,490 | 7,350 | 7,370 | 66,100 | 2,456.67 |
| 2024-12-11 | 7,360 | 7,420 | 7,290 | 7,330 | 83,200 | 2,443.33 |
| 2024-12-10 | 7,510 | 7,550 | 7,280 | 7,370 | 93,000 | 2,456.67 |
| 2024-12-09 | 7,550 | 7,610 | 7,400 | 7,520 | 83,000 | 2,506.67 |
| 2024-12-06 | 7,910 | 7,930 | 7,550 | 7,550 | 90,900 | 2,516.67 |
| 2024-12-05 | 7,650 | 7,730 | 7,580 | 7,700 | 64,600 | 2,566.67 |
| 2024-12-04 | 7,850 | 7,900 | 7,640 | 7,650 | 64,500 | 2,550 |
| 2024-12-03 | 7,480 | 7,760 | 7,480 | 7,710 | 82,300 | 2,570 |
| 2024-12-02 | 7,480 | 7,550 | 7,470 | 7,510 | 53,300 | 2,503.33 |
| 2024-11-29 | 7,590 | 7,630 | 7,540 | 7,590 | 36,300 | 2,530 |
| 2024-11-28 | 7,380 | 7,560 | 7,380 | 7,560 | 56,300 | 2,520 |
| 2024-11-27 | 7,540 | 7,670 | 7,410 | 7,440 | 72,700 | 2,480 |
| 2024-11-26 | 7,490 | 7,650 | 7,470 | 7,560 | 58,000 | 2,520 |
| 2024-11-25 | 7,700 | 7,720 | 7,510 | 7,580 | 112,600 | 2,526.67 |
| 2024-11-22 | 7,340 | 7,770 | 7,310 | 7,680 | 161,900 | 2,560 |
| 2024-11-21 | 7,500 | 7,540 | 7,330 | 7,360 | 102,000 | 2,453.33 |
| 2024-11-20 | 7,620 | 7,680 | 7,470 | 7,500 | 76,300 | 2,500 |
| 2024-11-19 | 7,740 | 7,760 | 7,610 | 7,620 | 84,500 | 2,540 |
| 2024-11-18 | 7,830 | 7,940 | 7,730 | 7,770 | 62,800 | 2,590 |
| 2024-11-15 | 7,870 | 7,980 | 7,820 | 7,820 | 75,800 | 2,606.67 |
| 2024-11-14 | 7,960 | 7,960 | 7,790 | 7,830 | 88,000 | 2,610 |
| 2024-11-13 | 7,890 | 8,000 | 7,850 | 7,910 | 91,300 | 2,636.67 |
| 2024-11-12 | 7,940 | 8,040 | 7,740 | 7,880 | 166,500 | 2,626.67 |
| 2024-11-11 | 7,240 | 7,970 | 7,150 | 7,910 | 360,300 | 2,636.67 |
| 2024-11-08 | 7,070 | 7,130 | 6,990 | 6,990 | 101,500 | 2,330 |
| 2024-11-07 | 7,000 | 7,090 | 6,960 | 7,080 | 90,300 | 2,360 |
| 2024-11-06 | 6,950 | 7,000 | 6,930 | 6,950 | 92,300 | 2,316.67 |
| 2024-11-05 | 7,000 | 7,020 | 6,790 | 6,950 | 105,100 | 2,316.67 |
| 2024-11-01 | 7,100 | 7,120 | 6,980 | 7,000 | 100,000 | 2,333.33 |
| 2024-10-31 | 7,060 | 7,100 | 6,980 | 7,100 | 101,600 | 2,366.67 |
| 2024-10-30 | 7,090 | 7,100 | 7,020 | 7,040 | 254,200 | 2,346.67 |
| 2024-10-29 | 6,980 | 7,050 | 6,940 | 7,030 | 90,900 | 2,343.33 |
| 2024-10-28 | 6,950 | 7,000 | 6,910 | 6,950 | 120,500 | 2,316.67 |
| 2024-10-25 | 6,880 | 6,930 | 6,790 | 6,860 | 129,200 | 2,286.67 |
| 2024-10-24 | 6,550 | 6,870 | 6,520 | 6,840 | 183,100 | 2,280 |
| 2024-10-23 | 6,630 | 6,670 | 6,510 | 6,580 | 145,500 | 2,193.33 |
| 2024-10-22 | 6,870 | 6,940 | 6,580 | 6,690 | 215,900 | 2,230 |
| 2024-10-21 | 6,820 | 6,950 | 6,650 | 6,860 | 156,400 | 2,286.67 |
| 2024-10-18 | 6,950 | 6,990 | 6,690 | 6,840 | 177,800 | 2,280 |
| 2024-10-17 | 6,980 | 7,010 | 6,840 | 6,920 | 116,100 | 2,306.67 |
| 2024-10-16 | 6,880 | 6,950 | 6,850 | 6,890 | 90,900 | 2,296.67 |
| 2024-10-15 | 6,750 | 6,890 | 6,750 | 6,850 | 127,200 | 2,283.33 |
| 2024-10-11 | 6,670 | 6,760 | 6,660 | 6,750 | 80,000 | 2,250 |
| 2024-10-10 | 6,730 | 6,750 | 6,640 | 6,680 | 177,000 | 2,226.67 |
| 2024-10-09 | 6,750 | 6,770 | 6,730 | 6,730 | 164,500 | 2,243.33 |
| 2024-10-08 | 6,560 | 6,670 | 6,550 | 6,650 | 119,200 | 2,216.67 |
| 2024-10-07 | 6,500 | 6,550 | 6,470 | 6,550 | 86,200 | 2,183.33 |
| 2024-10-04 | 6,460 | 6,500 | 6,440 | 6,450 | 103,800 | 2,150 |
| 2024-10-03 | 6,500 | 6,530 | 6,480 | 6,500 | 94,600 | 2,166.67 |
| 2024-10-02 | 6,380 | 6,450 | 6,370 | 6,410 | 114,900 | 2,136.67 |
| 2024-10-01 | 6,110 | 6,390 | 6,070 | 6,370 | 148,600 | 2,123.33 |
| 2024-09-30 | 6,090 | 6,270 | 6,080 | 6,210 | 88,900 | 2,070 |
| 2024-09-27 | 6,200 | 6,270 | 6,170 | 6,220 | 82,000 | 2,073.33 |
| 2024-09-26 | 6,170 | 6,240 | 6,110 | 6,230 | 94,600 | 2,076.67 |
| 2024-09-25 | 6,180 | 6,200 | 6,100 | 6,160 | 122,100 | 2,053.33 |
| 2024-09-24 | 6,170 | 6,230 | 6,150 | 6,180 | 96,200 | 2,060 |
| 2024-09-20 | 6,180 | 6,200 | 6,060 | 6,130 | 109,100 | 2,043.33 |
| 2024-09-19 | 6,070 | 6,140 | 6,020 | 6,120 | 91,800 | 2,040 |
| 2024-09-18 | 6,010 | 6,060 | 5,960 | 6,020 | 85,500 | 2,006.67 |
| 2024-09-17 | 5,900 | 6,010 | 5,900 | 5,990 | 68,700 | 1,996.67 |
| 2024-09-13 | 5,870 | 5,900 | 5,810 | 5,880 | 66,000 | 1,960 |
| 2024-09-12 | 5,990 | 6,000 | 5,870 | 5,900 | 97,200 | 1,966.67 |
| 2024-09-11 | 5,900 | 5,930 | 5,840 | 5,920 | 103,600 | 1,973.33 |
| 2024-09-10 | 5,780 | 5,920 | 5,780 | 5,900 | 93,000 | 1,966.67 |
| 2024-09-09 | 5,640 | 5,770 | 5,600 | 5,760 | 94,100 | 1,920 |
| 2024-09-06 | 5,710 | 5,730 | 5,680 | 5,700 | 35,100 | 1,900 |
| 2024-09-05 | 5,640 | 5,740 | 5,570 | 5,710 | 56,800 | 1,903.33 |
| 2024-09-04 | 5,630 | 5,700 | 5,610 | 5,640 | 65,900 | 1,880 |
| 2024-09-03 | 5,630 | 5,700 | 5,630 | 5,670 | 33,200 | 1,890 |
| 2024-09-02 | 5,650 | 5,650 | 5,590 | 5,630 | 61,700 | 1,876.67 |
| 2024-08-30 | 5,680 | 5,700 | 5,600 | 5,630 | 81,800 | 1,876.67 |
| 2024-08-29 | 5,690 | 5,760 | 5,650 | 5,700 | 61,500 | 1,900 |
| 2024-08-28 | 5,660 | 5,720 | 5,650 | 5,700 | 59,600 | 1,900 |
| 2024-08-27 | 5,570 | 5,710 | 5,560 | 5,680 | 53,000 | 1,893.33 |
| 2024-08-26 | 5,610 | 5,640 | 5,480 | 5,580 | 127,000 | 1,860 |
| 2024-08-23 | 5,630 | 5,660 | 5,570 | 5,610 | 100,600 | 1,870 |
| 2024-08-22 | 5,440 | 5,550 | 5,430 | 5,540 | 117,300 | 1,846.67 |
| 2024-08-21 | 5,240 | 5,370 | 5,240 | 5,360 | 97,600 | 1,786.67 |
| 2024-08-20 | 5,210 | 5,240 | 5,180 | 5,230 | 59,300 | 1,743.33 |
| 2024-08-19 | 5,190 | 5,190 | 5,140 | 5,140 | 52,800 | 1,713.33 |
| 2024-08-16 | 5,110 | 5,190 | 5,090 | 5,190 | 89,900 | 1,730 |
| 2024-08-15 | 5,080 | 5,130 | 5,020 | 5,110 | 70,800 | 1,703.33 |
| 2024-08-14 | 5,100 | 5,120 | 5,030 | 5,100 | 61,900 | 1,700 |
| 2024-08-13 | 5,090 | 5,140 | 4,975 | 5,100 | 92,500 | 1,700 |
| 2024-08-09 | 5,130 | 5,240 | 5,050 | 5,130 | 160,600 | 1,710 |
| 2024-08-08 | 4,990 | 5,060 | 4,970 | 5,020 | 125,400 | 1,673.33 |
| 2024-08-07 | 4,930 | 5,160 | 4,875 | 5,080 | 148,700 | 1,693.33 |
| 2024-08-06 | 4,810 | 5,060 | 4,770 | 5,030 | 207,700 | 1,676.67 |
| 2024-08-05 | 4,740 | 4,915 | 4,530 | 4,560 | 462,300 | 1,520 |
| 2024-08-02 | 4,635 | 4,750 | 4,625 | 4,670 | 203,400 | 1,556.67 |
| 2024-08-01 | 4,820 | 4,820 | 4,720 | 4,775 | 71,800 | 1,591.67 |
| 2024-07-31 | 4,755 | 4,830 | 4,725 | 4,820 | 45,300 | 1,606.67 |
| 2024-07-30 | 4,760 | 4,770 | 4,685 | 4,730 | 53,300 | 1,576.67 |
| 2024-07-29 | 4,780 | 4,830 | 4,750 | 4,750 | 63,400 | 1,583.33 |
| 2024-07-26 | 4,725 | 4,760 | 4,675 | 4,710 | 47,700 | 1,570 |
| 2024-07-25 | 4,700 | 4,745 | 4,675 | 4,675 | 59,900 | 1,558.33 |
| 2024-07-24 | 4,845 | 4,845 | 4,705 | 4,715 | 50,900 | 1,571.67 |
| 2024-07-23 | 4,795 | 4,825 | 4,775 | 4,810 | 55,200 | 1,603.33 |
| 2024-07-22 | 4,870 | 4,870 | 4,745 | 4,780 | 74,100 | 1,593.33 |
| 2024-07-19 | 4,920 | 4,960 | 4,875 | 4,910 | 59,200 | 1,636.67 |
| 2024-07-18 | 4,840 | 4,965 | 4,840 | 4,905 | 74,200 | 1,635 |
| 2024-07-17 | 4,810 | 4,895 | 4,805 | 4,870 | 48,000 | 1,623.33 |
| 2024-07-16 | 4,785 | 4,795 | 4,720 | 4,770 | 59,300 | 1,590 |
| 2024-07-12 | 4,765 | 4,815 | 4,750 | 4,765 | 55,100 | 1,588.33 |
| 2024-07-11 | 4,780 | 4,810 | 4,730 | 4,805 | 59,800 | 1,601.67 |
| 2024-07-10 | 4,780 | 4,805 | 4,675 | 4,745 | 81,800 | 1,581.67 |
| 2024-07-09 | 4,710 | 4,830 | 4,705 | 4,795 | 73,600 | 1,598.33 |
| 2024-07-08 | 4,715 | 4,730 | 4,640 | 4,675 | 76,700 | 1,558.33 |
| 2024-07-05 | 4,775 | 4,775 | 4,715 | 4,715 | 33,400 | 1,571.67 |
| 2024-07-04 | 4,820 | 4,820 | 4,750 | 4,775 | 44,200 | 1,591.67 |
| 2024-07-03 | 4,780 | 4,810 | 4,720 | 4,805 | 60,900 | 1,601.67 |
| 2024-07-02 | 4,800 | 4,835 | 4,770 | 4,790 | 71,100 | 1,596.67 |
| 2024-07-01 | 4,785 | 4,835 | 4,770 | 4,770 | 67,400 | 1,590 |
| 2024-06-28 | 4,825 | 4,865 | 4,765 | 4,775 | 73,200 | 1,591.67 |
| 2024-06-27 | 4,725 | 4,815 | 4,705 | 4,810 | 81,300 | 1,603.33 |
| 2024-06-26 | 4,760 | 4,785 | 4,670 | 4,725 | 104,600 | 1,575 |
| 2024-06-25 | 4,750 | 4,790 | 4,730 | 4,760 | 111,200 | 1,586.67 |
| 2024-06-24 | 4,660 | 4,740 | 4,630 | 4,725 | 116,500 | 1,575 |
| 2024-06-21 | 4,670 | 4,760 | 4,635 | 4,655 | 218,100 | 1,551.67 |
| 2024-06-20 | 4,575 | 4,650 | 4,565 | 4,650 | 85,500 | 1,550 |
| 2024-06-19 | 4,500 | 4,575 | 4,495 | 4,570 | 61,400 | 1,523.33 |
| 2024-06-18 | 4,455 | 4,505 | 4,445 | 4,465 | 51,500 | 1,488.33 |
| 2024-06-17 | 4,470 | 4,505 | 4,420 | 4,485 | 77,500 | 1,495 |
| 2024-06-14 | 4,435 | 4,520 | 4,405 | 4,515 | 85,700 | 1,505 |
| 2024-06-13 | 4,465 | 4,465 | 4,385 | 4,435 | 61,200 | 1,478.33 |
| 2024-06-12 | 4,490 | 4,510 | 4,445 | 4,470 | 69,500 | 1,490 |
| 2024-06-11 | 4,495 | 4,535 | 4,470 | 4,480 | 43,500 | 1,493.33 |
| 2024-06-10 | 4,425 | 4,475 | 4,405 | 4,470 | 52,000 | 1,490 |
| 2024-06-07 | 4,430 | 4,455 | 4,395 | 4,425 | 42,700 | 1,475 |
| 2024-06-06 | 4,415 | 4,435 | 4,355 | 4,420 | 49,400 | 1,473.33 |
| 2024-06-05 | 4,370 | 4,415 | 4,335 | 4,375 | 61,300 | 1,458.33 |
| 2024-06-04 | 4,380 | 4,395 | 4,365 | 4,380 | 43,700 | 1,460 |
| 2024-06-03 | 4,330 | 4,390 | 4,325 | 4,390 | 55,400 | 1,463.33 |
| 2024-05-31 | 4,200 | 4,330 | 4,195 | 4,320 | 135,900 | 1,440 |
| 2024-05-30 | 4,155 | 4,190 | 4,135 | 4,160 | 59,900 | 1,386.67 |
| 2024-05-29 | 4,235 | 4,235 | 4,170 | 4,185 | 63,000 | 1,395 |
| 2024-05-28 | 4,265 | 4,280 | 4,235 | 4,235 | 36,000 | 1,411.67 |
| 2024-05-27 | 4,205 | 4,275 | 4,195 | 4,235 | 52,100 | 1,411.67 |
| 2024-05-24 | 4,170 | 4,205 | 4,160 | 4,190 | 59,100 | 1,396.67 |
| 2024-05-23 | 4,210 | 4,225 | 4,175 | 4,180 | 69,800 | 1,393.33 |
| 2024-05-22 | 4,280 | 4,285 | 4,210 | 4,215 | 77,700 | 1,405 |
| 2024-05-21 | 4,285 | 4,315 | 4,260 | 4,285 | 53,900 | 1,428.33 |
| 2024-05-20 | 4,250 | 4,280 | 4,240 | 4,275 | 40,600 | 1,425 |
| 2024-05-17 | 4,245 | 4,285 | 4,230 | 4,240 | 55,600 | 1,413.33 |
| 2024-05-16 | 4,340 | 4,345 | 4,225 | 4,260 | 82,500 | 1,420 |
| 2024-05-15 | 4,415 | 4,425 | 4,335 | 4,345 | 44,600 | 1,448.33 |
| 2024-05-14 | 4,375 | 4,445 | 4,360 | 4,380 | 97,200 | 1,460 |
| 2024-05-13 | 4,420 | 4,420 | 4,290 | 4,360 | 250,300 | 1,453.33 |
| 2024-05-10 | 4,600 | 4,665 | 4,560 | 4,605 | 70,700 | 1,535 |
| 2024-05-09 | 4,565 | 4,615 | 4,535 | 4,570 | 49,300 | 1,523.33 |
| 2024-05-08 | 4,580 | 4,615 | 4,560 | 4,565 | 48,200 | 1,521.67 |
| 2024-05-07 | 4,625 | 4,625 | 4,575 | 4,590 | 62,300 | 1,530 |
| 2024-05-02 | 4,630 | 4,630 | 4,565 | 4,585 | 41,400 | 1,528.33 |
| 2024-05-01 | 4,640 | 4,640 | 4,570 | 4,610 | 56,500 | 1,536.67 |
| 2024-04-30 | 4,620 | 4,655 | 4,575 | 4,650 | 70,900 | 1,550 |
| 2024-04-26 | 4,555 | 4,585 | 4,525 | 4,575 | 49,400 | 1,525 |
| 2024-04-25 | 4,635 | 4,635 | 4,550 | 4,555 | 44,700 | 1,518.33 |
| 2024-04-24 | 4,635 | 4,655 | 4,630 | 4,635 | 42,100 | 1,545 |
| 2024-04-23 | 4,670 | 4,670 | 4,590 | 4,620 | 31,100 | 1,540 |
| 2024-04-22 | 4,620 | 4,680 | 4,620 | 4,625 | 52,400 | 1,541.67 |
| 2024-04-19 | 4,545 | 4,570 | 4,475 | 4,550 | 49,500 | 1,516.67 |
| 2024-04-18 | 4,540 | 4,585 | 4,510 | 4,560 | 29,000 | 1,520 |
| 2024-04-17 | 4,600 | 4,600 | 4,520 | 4,535 | 58,800 | 1,511.67 |
| 2024-04-16 | 4,660 | 4,680 | 4,550 | 4,570 | 68,400 | 1,523.33 |
| 2024-04-15 | 4,645 | 4,700 | 4,625 | 4,695 | 51,200 | 1,565 |
| 2024-04-12 | 4,750 | 4,750 | 4,670 | 4,680 | 53,300 | 1,560 |
| 2024-04-11 | 4,690 | 4,745 | 4,655 | 4,730 | 38,000 | 1,576.67 |
| 2024-04-10 | 4,680 | 4,730 | 4,680 | 4,725 | 42,100 | 1,575 |
| 2024-04-09 | 4,700 | 4,735 | 4,670 | 4,690 | 52,200 | 1,563.33 |
| 2024-04-08 | 4,655 | 4,700 | 4,630 | 4,665 | 61,800 | 1,555 |
| 2024-04-05 | 4,610 | 4,665 | 4,600 | 4,640 | 39,100 | 1,546.67 |
| 2024-04-04 | 4,720 | 4,720 | 4,645 | 4,675 | 60,200 | 1,558.33 |
| 2024-04-03 | 4,620 | 4,695 | 4,605 | 4,650 | 61,800 | 1,550 |
| 2024-04-02 | 4,640 | 4,685 | 4,605 | 4,625 | 56,300 | 1,541.67 |
| 2024-04-01 | 4,740 | 4,765 | 4,615 | 4,620 | 49,200 | 1,540 |
| 2024-03-29 | 4,655 | 4,720 | 4,650 | 4,705 | 58,200 | 1,568.33 |
| 2024-03-28 | 4,740 | 4,760 | 4,645 | 4,665 | 81,600 | 1,555 |
| 2024-03-27 | 4,805 | 4,860 | 4,780 | 4,815 | 104,200 | 1,605 |
| 2024-03-26 | 4,680 | 4,830 | 4,650 | 4,765 | 92,800 | 1,588.33 |
| 2024-03-25 | 4,730 | 4,750 | 4,670 | 4,680 | 78,300 | 1,560 |
| 2024-03-22 | 4,725 | 4,735 | 4,675 | 4,705 | 63,800 | 1,568.33 |
| 2024-03-21 | 4,705 | 4,730 | 4,635 | 4,655 | 63,400 | 1,551.67 |
| 2024-03-19 | 4,600 | 4,660 | 4,565 | 4,635 | 65,300 | 1,545 |
| 2024-03-18 | 4,595 | 4,605 | 4,545 | 4,595 | 65,900 | 1,531.67 |
| 2024-03-15 | 4,505 | 4,580 | 4,505 | 4,545 | 64,400 | 1,515 |
| 2024-03-14 | 4,510 | 4,565 | 4,510 | 4,565 | 37,800 | 1,521.67 |
| 2024-03-13 | 4,515 | 4,545 | 4,500 | 4,525 | 39,100 | 1,508.33 |
| 2024-03-12 | 4,495 | 4,530 | 4,455 | 4,490 | 62,900 | 1,496.67 |
| 2024-03-11 | 4,585 | 4,590 | 4,475 | 4,530 | 68,000 | 1,510 |
| 2024-03-08 | 4,565 | 4,635 | 4,540 | 4,605 | 89,000 | 1,535 |
| 2024-03-07 | 4,640 | 4,655 | 4,580 | 4,595 | 89,600 | 1,531.67 |
| 2024-03-06 | 4,605 | 4,710 | 4,605 | 4,650 | 73,200 | 1,550 |
| 2024-03-05 | 4,635 | 4,675 | 4,620 | 4,620 | 46,400 | 1,540 |
| 2024-03-04 | 4,735 | 4,735 | 4,655 | 4,680 | 73,700 | 1,560 |
| 2024-03-01 | 4,680 | 4,720 | 4,640 | 4,715 | 56,500 | 1,571.67 |
| 2024-02-29 | 4,690 | 4,735 | 4,650 | 4,705 | 75,200 | 1,568.33 |
| 2024-02-28 | 4,665 | 4,735 | 4,660 | 4,695 | 90,900 | 1,565 |
| 2024-02-27 | 4,580 | 4,655 | 4,565 | 4,640 | 77,500 | 1,546.67 |
| 2024-02-26 | 4,595 | 4,630 | 4,580 | 4,600 | 58,700 | 1,533.33 |
| 2024-02-22 | 4,585 | 4,635 | 4,570 | 4,595 | 60,000 | 1,531.67 |
| 2024-02-21 | 4,645 | 4,645 | 4,550 | 4,565 | 97,300 | 1,521.67 |
| 2024-02-20 | 4,660 | 4,660 | 4,620 | 4,645 | 69,900 | 1,548.33 |
| 2024-02-19 | 4,610 | 4,665 | 4,600 | 4,665 | 54,800 | 1,555 |
| 2024-02-16 | 4,625 | 4,670 | 4,620 | 4,625 | 63,500 | 1,541.67 |
| 2024-02-15 | 4,675 | 4,680 | 4,580 | 4,595 | 71,200 | 1,531.67 |
| 2024-02-14 | 4,815 | 4,815 | 4,635 | 4,675 | 86,400 | 1,558.33 |
| 2024-02-13 | 4,805 | 4,845 | 4,770 | 4,815 | 115,300 | 1,605 |
| 2024-02-09 | 4,705 | 4,810 | 4,705 | 4,785 | 115,400 | 1,595 |
| 2024-02-08 | 4,635 | 4,710 | 4,605 | 4,660 | 163,600 | 1,553.33 |
| 2024-02-07 | 4,800 | 4,830 | 4,765 | 4,770 | 105,300 | 1,590 |
| 2024-02-06 | 4,845 | 4,895 | 4,810 | 4,810 | 77,400 | 1,603.33 |
| 2024-02-05 | 4,935 | 4,935 | 4,845 | 4,860 | 67,400 | 1,620 |
| 2024-02-02 | 4,950 | 4,960 | 4,880 | 4,930 | 66,900 | 1,643.33 |
| 2024-02-01 | 4,950 | 4,975 | 4,945 | 4,960 | 49,400 | 1,653.33 |
| 2024-01-31 | 4,945 | 4,960 | 4,895 | 4,945 | 72,400 | 1,648.33 |
| 2024-01-30 | 4,975 | 4,990 | 4,950 | 4,955 | 48,000 | 1,651.67 |
| 2024-01-29 | 4,970 | 5,010 | 4,955 | 4,985 | 38,300 | 1,661.67 |
| 2024-01-26 | 5,000 | 5,010 | 4,935 | 4,965 | 50,800 | 1,655 |
| 2024-01-25 | 4,960 | 5,000 | 4,950 | 5,000 | 66,000 | 1,666.67 |
| 2024-01-24 | 5,000 | 5,000 | 4,920 | 4,920 | 58,300 | 1,640 |
| 2024-01-23 | 5,040 | 5,070 | 4,975 | 5,010 | 47,900 | 1,670 |
| 2024-01-22 | 4,990 | 5,040 | 4,985 | 5,040 | 42,400 | 1,680 |
| 2024-01-19 | 5,000 | 5,020 | 4,940 | 4,985 | 63,800 | 1,661.67 |
| 2024-01-18 | 4,940 | 5,010 | 4,925 | 4,975 | 64,500 | 1,658.33 |
| 2024-01-17 | 4,990 | 5,040 | 4,945 | 4,945 | 69,500 | 1,648.33 |
| 2024-01-16 | 5,040 | 5,040 | 4,930 | 4,930 | 84,000 | 1,643.33 |
| 2024-01-15 | 4,975 | 5,060 | 4,975 | 5,030 | 76,300 | 1,676.67 |
| 2024-01-12 | 4,985 | 4,995 | 4,925 | 4,975 | 70,900 | 1,658.33 |
| 2024-01-11 | 4,970 | 4,990 | 4,925 | 4,925 | 64,900 | 1,641.67 |
| 2024-01-10 | 4,865 | 4,945 | 4,865 | 4,945 | 81,900 | 1,648.33 |
| 2024-01-09 | 4,875 | 4,905 | 4,840 | 4,855 | 72,300 | 1,618.33 |
| 2024-01-05 | 4,895 | 4,915 | 4,865 | 4,880 | 66,700 | 1,626.67 |
| 2024-01-04 | 4,745 | 4,880 | 4,740 | 4,875 | 123,600 | 1,625 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株