9418 (株)U-NEXT HOLDINGS 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,661 | 1,710 | 1,660 | 1,695 | 930,100 | 1,695 |
| 2024-12-02 | 1,683 | 1,695 | 1,650 | 1,661 | 683,500 | 1,661 |
| 2024-11-29 | 1,641 | 1,674 | 1,610 | 1,664 | 880,800 | 1,664 |
| 2024-11-28 | 1,602 | 1,635 | 1,590 | 1,635 | 535,600 | 1,635 |
| 2024-11-27 | 4,835 | 4,870 | 4,755 | 4,870 | 167,300 | 1,623.33 |
| 2024-11-26 | 4,800 | 4,855 | 4,760 | 4,810 | 197,000 | 1,603.33 |
| 2024-11-25 | 4,925 | 4,940 | 4,820 | 4,820 | 226,300 | 1,606.67 |
| 2024-11-22 | 4,960 | 4,990 | 4,900 | 4,940 | 169,100 | 1,646.67 |
| 2024-11-21 | 4,935 | 4,985 | 4,915 | 4,960 | 137,000 | 1,653.33 |
| 2024-11-20 | 5,000 | 5,030 | 4,910 | 4,940 | 195,300 | 1,646.67 |
| 2024-11-19 | 4,930 | 5,020 | 4,925 | 4,975 | 161,200 | 1,658.33 |
| 2024-11-18 | 4,915 | 4,980 | 4,890 | 4,920 | 196,300 | 1,640 |
| 2024-11-15 | 4,885 | 4,940 | 4,855 | 4,915 | 149,600 | 1,638.33 |
| 2024-11-14 | 4,855 | 4,855 | 4,785 | 4,835 | 147,100 | 1,611.67 |
| 2024-11-13 | 4,835 | 4,980 | 4,835 | 4,885 | 188,900 | 1,628.33 |
| 2024-11-12 | 4,880 | 4,940 | 4,825 | 4,855 | 115,500 | 1,618.33 |
| 2024-11-11 | 4,935 | 4,940 | 4,865 | 4,875 | 124,600 | 1,625 |
| 2024-11-08 | 4,820 | 4,945 | 4,795 | 4,905 | 217,200 | 1,635 |
| 2024-11-07 | 4,830 | 4,845 | 4,705 | 4,790 | 232,500 | 1,596.67 |
| 2024-11-06 | 4,840 | 4,905 | 4,815 | 4,840 | 179,400 | 1,613.33 |
| 2024-11-05 | 4,795 | 4,850 | 4,760 | 4,840 | 125,200 | 1,613.33 |
| 2024-11-01 | 4,810 | 4,885 | 4,785 | 4,790 | 154,700 | 1,596.67 |
| 2024-10-31 | 4,925 | 4,925 | 4,865 | 4,910 | 127,200 | 1,636.67 |
| 2024-10-30 | 4,920 | 4,920 | 4,810 | 4,870 | 237,800 | 1,623.33 |
| 2024-10-29 | 4,850 | 4,915 | 4,810 | 4,870 | 192,600 | 1,623.33 |
| 2024-10-28 | 4,640 | 4,820 | 4,635 | 4,805 | 206,300 | 1,601.67 |
| 2024-10-25 | 4,775 | 4,780 | 4,635 | 4,680 | 227,400 | 1,560 |
| 2024-10-24 | 4,725 | 4,760 | 4,680 | 4,740 | 288,200 | 1,580 |
| 2024-10-23 | 4,900 | 4,905 | 4,800 | 4,800 | 288,500 | 1,600 |
| 2024-10-22 | 4,975 | 5,020 | 4,880 | 4,910 | 245,300 | 1,636.67 |
| 2024-10-21 | 4,960 | 4,985 | 4,940 | 4,945 | 158,400 | 1,648.33 |
| 2024-10-18 | 4,985 | 5,060 | 4,945 | 4,955 | 206,600 | 1,651.67 |
| 2024-10-17 | 5,010 | 5,030 | 4,915 | 4,930 | 232,300 | 1,643.33 |
| 2024-10-16 | 5,010 | 5,090 | 4,945 | 5,010 | 349,500 | 1,670 |
| 2024-10-15 | 5,120 | 5,180 | 5,030 | 5,050 | 344,900 | 1,683.33 |
| 2024-10-11 | 5,420 | 5,500 | 5,060 | 5,120 | 866,700 | 1,706.67 |
| 2024-10-10 | 5,340 | 5,340 | 5,180 | 5,220 | 269,000 | 1,740 |
| 2024-10-09 | 5,300 | 5,370 | 5,240 | 5,270 | 208,900 | 1,756.67 |
| 2024-10-08 | 5,220 | 5,300 | 5,190 | 5,300 | 182,400 | 1,766.67 |
| 2024-10-07 | 5,270 | 5,350 | 5,240 | 5,280 | 170,800 | 1,760 |
| 2024-10-04 | 5,210 | 5,300 | 5,200 | 5,220 | 176,000 | 1,740 |
| 2024-10-03 | 5,380 | 5,390 | 5,260 | 5,290 | 140,800 | 1,763.33 |
| 2024-10-02 | 5,330 | 5,360 | 5,230 | 5,260 | 270,000 | 1,753.33 |
| 2024-10-01 | 5,430 | 5,470 | 5,380 | 5,430 | 127,300 | 1,810 |
| 2024-09-30 | 5,450 | 5,570 | 5,430 | 5,480 | 206,100 | 1,826.67 |
| 2024-09-27 | 5,600 | 5,620 | 5,470 | 5,550 | 206,200 | 1,850 |
| 2024-09-26 | 5,360 | 5,570 | 5,320 | 5,570 | 329,400 | 1,856.67 |
| 2024-09-25 | 5,620 | 5,660 | 5,260 | 5,270 | 398,400 | 1,756.67 |
| 2024-09-24 | 5,800 | 5,800 | 5,670 | 5,690 | 139,300 | 1,896.67 |
| 2024-09-20 | 5,680 | 5,750 | 5,550 | 5,720 | 305,400 | 1,906.67 |
| 2024-09-19 | 5,540 | 5,580 | 5,450 | 5,540 | 178,100 | 1,846.67 |
| 2024-09-18 | 5,630 | 5,680 | 5,490 | 5,560 | 149,100 | 1,853.33 |
| 2024-09-17 | 5,520 | 5,670 | 5,520 | 5,610 | 208,300 | 1,870 |
| 2024-09-13 | 5,620 | 5,620 | 5,400 | 5,440 | 174,000 | 1,813.33 |
| 2024-09-12 | 5,550 | 5,640 | 5,510 | 5,630 | 156,600 | 1,876.67 |
| 2024-09-11 | 5,580 | 5,580 | 5,350 | 5,410 | 183,100 | 1,803.33 |
| 2024-09-10 | 5,450 | 5,630 | 5,430 | 5,620 | 179,200 | 1,873.33 |
| 2024-09-09 | 5,350 | 5,470 | 5,320 | 5,430 | 234,900 | 1,810 |
| 2024-09-06 | 5,640 | 5,650 | 5,480 | 5,520 | 178,500 | 1,840 |
| 2024-09-05 | 5,570 | 5,720 | 5,550 | 5,640 | 171,800 | 1,880 |
| 2024-09-04 | 5,620 | 5,740 | 5,560 | 5,600 | 215,800 | 1,866.67 |
| 2024-09-03 | 5,600 | 5,800 | 5,570 | 5,800 | 241,800 | 1,933.33 |
| 2024-09-02 | 5,600 | 5,640 | 5,530 | 5,550 | 250,000 | 1,850 |
| 2024-08-30 | 5,740 | 5,770 | 5,600 | 5,660 | 307,400 | 1,886.67 |
| 2024-08-29 | 5,610 | 5,800 | 5,530 | 5,790 | 752,200 | 1,930 |
| 2024-08-28 | 5,660 | 5,720 | 5,530 | 5,590 | 1,139,800 | 1,863.33 |
| 2024-08-27 | 5,600 | 5,680 | 5,550 | 5,640 | 415,600 | 1,880 |
| 2024-08-26 | 5,400 | 5,530 | 5,370 | 5,500 | 577,900 | 1,833.33 |
| 2024-08-23 | 5,320 | 5,400 | 5,260 | 5,400 | 363,200 | 1,800 |
| 2024-08-22 | 5,350 | 5,440 | 5,340 | 5,390 | 440,800 | 1,796.67 |
| 2024-08-21 | 5,360 | 5,430 | 5,290 | 5,310 | 260,600 | 1,770 |
| 2024-08-20 | 5,350 | 5,450 | 5,300 | 5,430 | 305,600 | 1,810 |
| 2024-08-19 | 5,290 | 5,370 | 5,230 | 5,260 | 386,100 | 1,753.33 |
| 2024-08-16 | 5,130 | 5,300 | 5,040 | 5,300 | 441,600 | 1,766.67 |
| 2024-08-15 | 5,000 | 5,020 | 4,930 | 4,960 | 251,900 | 1,653.33 |
| 2024-08-14 | 4,990 | 5,000 | 4,910 | 4,950 | 218,800 | 1,650 |
| 2024-08-13 | 4,880 | 4,970 | 4,865 | 4,970 | 272,400 | 1,656.67 |
| 2024-08-09 | 4,880 | 4,910 | 4,820 | 4,880 | 352,900 | 1,626.67 |
| 2024-08-08 | 4,735 | 4,890 | 4,715 | 4,740 | 348,400 | 1,580 |
| 2024-08-07 | 4,575 | 4,865 | 4,525 | 4,800 | 345,400 | 1,600 |
| 2024-08-06 | 4,440 | 4,625 | 4,425 | 4,595 | 491,400 | 1,531.67 |
| 2024-08-05 | 4,435 | 4,510 | 4,215 | 4,230 | 659,900 | 1,410 |
| 2024-08-02 | 4,830 | 4,865 | 4,715 | 4,715 | 372,200 | 1,571.67 |
| 2024-08-01 | 5,120 | 5,120 | 4,930 | 4,960 | 293,500 | 1,653.33 |
| 2024-07-31 | 5,150 | 5,180 | 5,060 | 5,160 | 290,100 | 1,720 |
| 2024-07-30 | 5,100 | 5,150 | 5,020 | 5,140 | 317,700 | 1,713.33 |
| 2024-07-29 | 4,835 | 5,050 | 4,780 | 5,050 | 427,600 | 1,683.33 |
| 2024-07-26 | 4,760 | 4,965 | 4,720 | 4,865 | 499,000 | 1,621.67 |
| 2024-07-25 | 4,595 | 4,795 | 4,575 | 4,740 | 576,100 | 1,580 |
| 2024-07-24 | 4,450 | 4,620 | 4,410 | 4,595 | 612,700 | 1,531.67 |
| 2024-07-23 | 4,320 | 4,415 | 4,315 | 4,340 | 243,800 | 1,446.67 |
| 2024-07-22 | 4,350 | 4,375 | 4,265 | 4,335 | 193,400 | 1,445 |
| 2024-07-19 | 4,425 | 4,425 | 4,320 | 4,340 | 171,700 | 1,446.67 |
| 2024-07-18 | 4,420 | 4,445 | 4,380 | 4,425 | 156,700 | 1,475 |
| 2024-07-17 | 4,410 | 4,505 | 4,385 | 4,415 | 302,200 | 1,471.67 |
| 2024-07-16 | 4,330 | 4,480 | 4,305 | 4,400 | 455,800 | 1,466.67 |
| 2024-07-12 | 4,265 | 4,330 | 4,245 | 4,260 | 366,600 | 1,420 |
| 2024-07-11 | 4,245 | 4,350 | 4,200 | 4,300 | 648,800 | 1,433.33 |
| 2024-07-10 | 4,255 | 4,330 | 4,235 | 4,315 | 787,000 | 1,438.33 |
| 2024-07-09 | 4,570 | 4,575 | 4,200 | 4,220 | 2,120,800 | 1,406.67 |
| 2024-07-08 | 4,570 | 4,630 | 4,555 | 4,600 | 323,700 | 1,533.33 |
| 2024-07-05 | 4,630 | 4,680 | 4,560 | 4,600 | 231,700 | 1,533.33 |
| 2024-07-04 | 4,720 | 4,745 | 4,650 | 4,655 | 194,900 | 1,551.67 |
| 2024-07-03 | 4,555 | 4,670 | 4,555 | 4,655 | 251,600 | 1,551.67 |
| 2024-07-02 | 4,440 | 4,635 | 4,440 | 4,550 | 228,300 | 1,516.67 |
| 2024-07-01 | 4,430 | 4,505 | 4,410 | 4,440 | 236,200 | 1,480 |
| 2024-06-28 | 4,490 | 4,530 | 4,475 | 4,500 | 168,100 | 1,500 |
| 2024-06-27 | 4,415 | 4,585 | 4,410 | 4,490 | 259,100 | 1,496.67 |
| 2024-06-26 | 4,450 | 4,510 | 4,410 | 4,430 | 271,500 | 1,476.67 |
| 2024-06-25 | 4,375 | 4,495 | 4,375 | 4,475 | 315,700 | 1,491.67 |
| 2024-06-24 | 4,550 | 4,625 | 4,250 | 4,400 | 777,400 | 1,466.67 |
| 2024-06-21 | 4,690 | 4,730 | 4,675 | 4,680 | 116,500 | 1,560 |
| 2024-06-20 | 4,725 | 4,765 | 4,685 | 4,705 | 95,900 | 1,568.33 |
| 2024-06-19 | 4,735 | 4,800 | 4,725 | 4,745 | 121,000 | 1,581.67 |
| 2024-06-18 | 4,710 | 4,805 | 4,710 | 4,760 | 124,600 | 1,586.67 |
| 2024-06-17 | 4,820 | 4,825 | 4,645 | 4,700 | 222,800 | 1,566.67 |
| 2024-06-14 | 4,680 | 4,760 | 4,680 | 4,755 | 126,000 | 1,585 |
| 2024-06-13 | 4,745 | 4,765 | 4,685 | 4,690 | 77,700 | 1,563.33 |
| 2024-06-12 | 4,750 | 4,780 | 4,670 | 4,735 | 164,300 | 1,578.33 |
| 2024-06-11 | 4,790 | 4,805 | 4,735 | 4,775 | 109,200 | 1,591.67 |
| 2024-06-10 | 4,730 | 4,830 | 4,730 | 4,775 | 118,500 | 1,591.67 |
| 2024-06-07 | 4,700 | 4,795 | 4,675 | 4,750 | 155,700 | 1,583.33 |
| 2024-06-06 | 4,750 | 4,800 | 4,665 | 4,665 | 161,500 | 1,555 |
| 2024-06-05 | 4,790 | 4,815 | 4,680 | 4,705 | 150,800 | 1,568.33 |
| 2024-06-04 | 4,635 | 4,830 | 4,635 | 4,825 | 272,900 | 1,608.33 |
| 2024-06-03 | 4,650 | 4,720 | 4,610 | 4,635 | 137,000 | 1,545 |
| 2024-05-31 | 4,500 | 4,640 | 4,500 | 4,640 | 246,800 | 1,546.67 |
| 2024-05-30 | 4,305 | 4,500 | 4,300 | 4,455 | 213,500 | 1,485 |
| 2024-05-29 | 4,435 | 4,440 | 4,335 | 4,345 | 194,600 | 1,448.33 |
| 2024-05-28 | 4,460 | 4,525 | 4,440 | 4,450 | 124,300 | 1,483.33 |
| 2024-05-27 | 4,480 | 4,530 | 4,425 | 4,460 | 139,500 | 1,486.67 |
| 2024-05-24 | 4,395 | 4,485 | 4,380 | 4,440 | 136,200 | 1,480 |
| 2024-05-23 | 4,470 | 4,490 | 4,415 | 4,460 | 114,500 | 1,486.67 |
| 2024-05-22 | 4,525 | 4,560 | 4,480 | 4,495 | 105,000 | 1,498.33 |
| 2024-05-21 | 4,520 | 4,545 | 4,475 | 4,480 | 117,300 | 1,493.33 |
| 2024-05-20 | 4,505 | 4,585 | 4,500 | 4,520 | 133,800 | 1,506.67 |
| 2024-05-17 | 4,500 | 4,570 | 4,460 | 4,505 | 175,200 | 1,501.67 |
| 2024-05-16 | 4,560 | 4,605 | 4,500 | 4,545 | 176,200 | 1,515 |
| 2024-05-15 | 4,710 | 4,710 | 4,535 | 4,560 | 270,900 | 1,520 |
| 2024-05-14 | 4,700 | 4,735 | 4,625 | 4,690 | 153,100 | 1,563.33 |
| 2024-05-13 | 4,625 | 4,695 | 4,565 | 4,685 | 158,200 | 1,561.67 |
| 2024-05-10 | 4,575 | 4,645 | 4,550 | 4,625 | 172,200 | 1,541.67 |
| 2024-05-09 | 4,590 | 4,615 | 4,525 | 4,555 | 158,900 | 1,518.33 |
| 2024-05-08 | 4,530 | 4,610 | 4,500 | 4,560 | 250,600 | 1,520 |
| 2024-05-07 | 4,550 | 4,570 | 4,465 | 4,525 | 241,300 | 1,508.33 |
| 2024-05-02 | 4,345 | 4,480 | 4,340 | 4,460 | 234,300 | 1,486.67 |
| 2024-05-01 | 4,395 | 4,405 | 4,260 | 4,340 | 245,500 | 1,446.67 |
| 2024-04-30 | 4,395 | 4,435 | 4,340 | 4,425 | 345,300 | 1,475 |
| 2024-04-26 | 4,090 | 4,335 | 4,070 | 4,295 | 419,700 | 1,431.67 |
| 2024-04-25 | 4,210 | 4,250 | 4,140 | 4,140 | 240,300 | 1,380 |
| 2024-04-24 | 4,285 | 4,355 | 4,245 | 4,265 | 202,600 | 1,421.67 |
| 2024-04-23 | 4,310 | 4,335 | 4,175 | 4,215 | 250,000 | 1,405 |
| 2024-04-22 | 4,130 | 4,300 | 4,115 | 4,295 | 324,200 | 1,431.67 |
| 2024-04-19 | 4,175 | 4,210 | 4,035 | 4,130 | 398,700 | 1,376.67 |
| 2024-04-18 | 4,180 | 4,300 | 4,140 | 4,245 | 290,400 | 1,415 |
| 2024-04-17 | 4,315 | 4,385 | 4,230 | 4,250 | 477,300 | 1,416.67 |
| 2024-04-16 | 4,410 | 4,440 | 4,315 | 4,315 | 533,900 | 1,438.33 |
| 2024-04-15 | 4,515 | 4,640 | 4,475 | 4,515 | 465,700 | 1,505 |
| 2024-04-12 | 4,740 | 4,760 | 4,560 | 4,575 | 608,300 | 1,525 |
| 2024-04-11 | 4,795 | 4,815 | 4,665 | 4,740 | 652,800 | 1,580 |
| 2024-04-10 | 5,250 | 5,250 | 4,870 | 4,905 | 1,226,200 | 1,635 |
| 2024-04-09 | 5,100 | 5,150 | 5,010 | 5,120 | 309,200 | 1,706.67 |
| 2024-04-08 | 4,870 | 4,965 | 4,825 | 4,895 | 164,200 | 1,631.67 |
| 2024-04-05 | 4,950 | 5,000 | 4,895 | 4,925 | 189,600 | 1,641.67 |
| 2024-04-04 | 5,090 | 5,120 | 5,040 | 5,060 | 95,600 | 1,686.67 |
| 2024-04-03 | 5,000 | 5,090 | 4,960 | 5,050 | 144,400 | 1,683.33 |
| 2024-04-02 | 5,120 | 5,140 | 5,020 | 5,050 | 167,400 | 1,683.33 |
| 2024-04-01 | 5,260 | 5,280 | 5,110 | 5,120 | 150,200 | 1,706.67 |
| 2024-03-29 | 5,230 | 5,320 | 5,180 | 5,300 | 112,900 | 1,766.67 |
| 2024-03-28 | 5,180 | 5,230 | 5,140 | 5,170 | 85,600 | 1,723.33 |
| 2024-03-27 | 5,190 | 5,250 | 5,170 | 5,210 | 132,200 | 1,736.67 |
| 2024-03-26 | 5,190 | 5,190 | 5,100 | 5,150 | 118,700 | 1,716.67 |
| 2024-03-25 | 5,200 | 5,250 | 5,150 | 5,210 | 140,500 | 1,736.67 |
| 2024-03-22 | 5,060 | 5,180 | 5,040 | 5,170 | 104,400 | 1,723.33 |
| 2024-03-21 | 5,160 | 5,180 | 5,060 | 5,090 | 231,700 | 1,696.67 |
| 2024-03-19 | 5,120 | 5,210 | 5,090 | 5,170 | 299,300 | 1,723.33 |
| 2024-03-18 | 4,940 | 5,130 | 4,850 | 5,020 | 447,400 | 1,673.33 |
| 2024-03-15 | 4,735 | 4,785 | 4,665 | 4,740 | 73,500 | 1,580 |
| 2024-03-14 | 4,780 | 4,790 | 4,690 | 4,765 | 139,700 | 1,588.33 |
| 2024-03-13 | 4,850 | 4,900 | 4,800 | 4,830 | 194,900 | 1,610 |
| 2024-03-12 | 4,665 | 4,845 | 4,610 | 4,790 | 179,900 | 1,596.67 |
| 2024-03-11 | 4,715 | 4,785 | 4,600 | 4,670 | 181,600 | 1,556.67 |
| 2024-03-08 | 4,580 | 4,810 | 4,570 | 4,720 | 326,600 | 1,573.33 |
| 2024-03-07 | 4,450 | 4,575 | 4,430 | 4,555 | 207,600 | 1,518.33 |
| 2024-03-06 | 4,375 | 4,445 | 4,330 | 4,405 | 104,700 | 1,468.33 |
| 2024-03-05 | 4,450 | 4,465 | 4,390 | 4,405 | 154,200 | 1,468.33 |
| 2024-03-04 | 4,635 | 4,690 | 4,515 | 4,515 | 197,600 | 1,505 |
| 2024-03-01 | 4,560 | 4,675 | 4,550 | 4,635 | 244,100 | 1,545 |
| 2024-02-29 | 4,555 | 4,580 | 4,420 | 4,545 | 252,900 | 1,515 |
| 2024-02-28 | 4,575 | 4,610 | 4,515 | 4,570 | 468,400 | 1,523.33 |
| 2024-02-27 | 4,625 | 4,655 | 4,555 | 4,605 | 950,800 | 1,535 |
| 2024-02-26 | 4,550 | 4,580 | 4,490 | 4,565 | 419,700 | 1,521.67 |
| 2024-02-22 | 4,465 | 4,585 | 4,465 | 4,550 | 330,500 | 1,516.67 |
| 2024-02-21 | 4,545 | 4,565 | 4,435 | 4,450 | 321,100 | 1,483.33 |
| 2024-02-20 | 4,550 | 4,580 | 4,495 | 4,495 | 217,100 | 1,498.33 |
| 2024-02-19 | 4,415 | 4,515 | 4,405 | 4,495 | 309,900 | 1,498.33 |
| 2024-02-16 | 4,380 | 4,455 | 4,350 | 4,415 | 173,100 | 1,471.67 |
| 2024-02-15 | 4,445 | 4,445 | 4,325 | 4,380 | 187,500 | 1,460 |
| 2024-02-14 | 4,245 | 4,430 | 4,245 | 4,420 | 246,700 | 1,473.33 |
| 2024-02-13 | 4,355 | 4,355 | 4,220 | 4,270 | 207,400 | 1,423.33 |
| 2024-02-09 | 4,265 | 4,325 | 4,240 | 4,240 | 195,200 | 1,413.33 |
| 2024-02-08 | 4,225 | 4,265 | 4,175 | 4,215 | 180,600 | 1,405 |
| 2024-02-07 | 4,170 | 4,215 | 4,115 | 4,185 | 162,800 | 1,395 |
| 2024-02-06 | 4,175 | 4,245 | 4,150 | 4,195 | 314,600 | 1,398.33 |
| 2024-02-05 | 4,335 | 4,345 | 4,265 | 4,315 | 188,500 | 1,438.33 |
| 2024-02-02 | 4,275 | 4,360 | 4,275 | 4,320 | 209,100 | 1,440 |
| 2024-02-01 | 4,300 | 4,330 | 4,275 | 4,315 | 140,600 | 1,438.33 |
| 2024-01-31 | 4,325 | 4,375 | 4,265 | 4,305 | 179,900 | 1,435 |
| 2024-01-30 | 4,240 | 4,310 | 4,235 | 4,275 | 173,100 | 1,425 |
| 2024-01-29 | 4,320 | 4,340 | 4,240 | 4,240 | 147,300 | 1,413.33 |
| 2024-01-26 | 4,365 | 4,405 | 4,290 | 4,295 | 155,600 | 1,431.67 |
| 2024-01-25 | 4,340 | 4,445 | 4,320 | 4,400 | 132,800 | 1,466.67 |
| 2024-01-24 | 4,430 | 4,475 | 4,325 | 4,370 | 172,600 | 1,456.67 |
| 2024-01-23 | 4,410 | 4,435 | 4,375 | 4,425 | 173,400 | 1,475 |
| 2024-01-22 | 4,360 | 4,445 | 4,305 | 4,435 | 166,200 | 1,478.33 |
| 2024-01-19 | 4,365 | 4,385 | 4,290 | 4,305 | 212,200 | 1,435 |
| 2024-01-18 | 4,305 | 4,370 | 4,290 | 4,305 | 219,100 | 1,435 |
| 2024-01-17 | 4,410 | 4,460 | 4,300 | 4,300 | 300,700 | 1,433.33 |
| 2024-01-16 | 4,560 | 4,615 | 4,400 | 4,450 | 454,400 | 1,483.33 |
| 2024-01-15 | 4,355 | 4,565 | 4,350 | 4,565 | 657,700 | 1,521.67 |
| 2024-01-12 | 4,210 | 4,385 | 4,185 | 4,330 | 1,014,300 | 1,443.33 |
| 2024-01-11 | 4,015 | 4,045 | 3,930 | 3,930 | 295,500 | 1,310 |
| 2024-01-10 | 3,980 | 4,050 | 3,970 | 4,005 | 121,700 | 1,335 |
| 2024-01-09 | 4,000 | 4,045 | 3,980 | 4,000 | 115,500 | 1,333.33 |
| 2024-01-05 | 4,040 | 4,055 | 3,990 | 3,995 | 124,500 | 1,331.67 |
| 2024-01-04 | 3,985 | 4,040 | 3,940 | 4,010 | 196,800 | 1,336.67 |
分割・併合履歴 ： [2024-11-28]1株→3株 [2015-08-27]1株→3株
