9744 (株)メイテックグループホールディングス 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 | 2,990 | 2,994 | 2,965 | 2,965 | 261,400 | 2,965 |
| 2024-12-27 | 2,955 | 2,978 | 2,938 | 2,970.5 | 338,500 | 2,970.50 |
| 2024-12-26 | 2,919.5 | 2,934.5 | 2,915 | 2,924 | 209,500 | 2,924 |
| 2024-12-25 | 2,937.5 | 2,939.5 | 2,895 | 2,917.5 | 291,100 | 2,917.50 |
| 2024-12-24 | 2,929 | 2,932.5 | 2,899.5 | 2,918 | 214,400 | 2,918 |
| 2024-12-23 | 2,885 | 2,932.5 | 2,885 | 2,929 | 217,500 | 2,929 |
| 2024-12-20 | 2,894 | 2,920.5 | 2,881.5 | 2,884.5 | 328,300 | 2,884.50 |
| 2024-12-19 | 2,840 | 2,882.5 | 2,832.5 | 2,879 | 219,200 | 2,879 |
| 2024-12-18 | 2,846.5 | 2,863 | 2,836 | 2,843 | 204,500 | 2,843 |
| 2024-12-17 | 2,857.5 | 2,859.5 | 2,831.5 | 2,846.5 | 326,900 | 2,846.50 |
| 2024-12-16 | 2,887 | 2,901 | 2,862.5 | 2,863.5 | 177,900 | 2,863.50 |
| 2024-12-13 | 2,859 | 2,891 | 2,858.5 | 2,878 | 280,100 | 2,878 |
| 2024-12-12 | 2,898 | 2,909.5 | 2,882 | 2,882 | 280,500 | 2,882 |
| 2024-12-11 | 2,889 | 2,897 | 2,852 | 2,861 | 257,700 | 2,861 |
| 2024-12-10 | 2,891 | 2,904 | 2,881 | 2,889 | 215,300 | 2,889 |
| 2024-12-09 | 2,850 | 2,898 | 2,848.5 | 2,886 | 300,900 | 2,886 |
| 2024-12-06 | 2,844.5 | 2,852.5 | 2,832 | 2,846 | 204,200 | 2,846 |
| 2024-12-05 | 2,838.5 | 2,852 | 2,824.5 | 2,847 | 219,700 | 2,847 |
| 2024-12-04 | 2,847.5 | 2,860.5 | 2,825.5 | 2,825.5 | 294,800 | 2,825.50 |
| 2024-12-03 | 2,823.5 | 2,869.5 | 2,816 | 2,847.5 | 398,600 | 2,847.50 |
| 2024-12-02 | 2,825 | 2,837.5 | 2,807.5 | 2,823.5 | 228,200 | 2,823.50 |
| 2024-11-29 | 2,859 | 2,864 | 2,825.5 | 2,827 | 220,400 | 2,827 |
| 2024-11-28 | 2,850 | 2,887 | 2,850 | 2,859 | 300,200 | 2,859 |
| 2024-11-27 | 2,843 | 2,869.5 | 2,838.5 | 2,855 | 389,300 | 2,855 |
| 2024-11-26 | 2,825 | 2,829.5 | 2,807.5 | 2,828 | 455,500 | 2,828 |
| 2024-11-25 | 2,842.5 | 2,854 | 2,825 | 2,825 | 358,200 | 2,825 |
| 2024-11-22 | 2,815 | 2,840.5 | 2,811 | 2,826 | 301,100 | 2,826 |
| 2024-11-21 | 2,860.5 | 2,874 | 2,830 | 2,830 | 255,000 | 2,830 |
| 2024-11-20 | 2,850 | 2,876.5 | 2,850 | 2,867 | 260,600 | 2,867 |
| 2024-11-19 | 2,870 | 2,895.5 | 2,866.5 | 2,866.5 | 254,700 | 2,866.50 |
| 2024-11-18 | 2,865 | 2,876.5 | 2,842.5 | 2,866 | 319,800 | 2,866 |
| 2024-11-15 | 2,888 | 2,900.5 | 2,871 | 2,873 | 443,000 | 2,873 |
| 2024-11-14 | 2,943 | 2,959.5 | 2,929.5 | 2,929.5 | 273,400 | 2,929.50 |
| 2024-11-13 | 2,945 | 2,984 | 2,945 | 2,960 | 303,500 | 2,960 |
| 2024-11-12 | 2,940 | 2,968 | 2,930 | 2,939 | 315,400 | 2,939 |
| 2024-11-11 | 2,979 | 2,990 | 2,919 | 2,930 | 495,800 | 2,930 |
| 2024-11-08 | 2,983 | 2,998.5 | 2,974 | 2,988.5 | 346,300 | 2,988.50 |
| 2024-11-07 | 2,940 | 2,975 | 2,925.5 | 2,975 | 572,500 | 2,975 |
| 2024-11-06 | 2,907 | 2,948 | 2,903 | 2,936.5 | 460,200 | 2,936.50 |
| 2024-11-05 | 2,920 | 2,924 | 2,891.5 | 2,896 | 567,400 | 2,896 |
| 2024-11-01 | 2,915 | 2,928 | 2,871 | 2,907.5 | 767,500 | 2,907.50 |
| 2024-10-31 | 3,140 | 3,156 | 2,915 | 2,938.5 | 912,700 | 2,938.50 |
| 2024-10-30 | 3,100 | 3,134 | 3,091 | 3,134 | 792,500 | 3,134 |
| 2024-10-29 | 3,065 | 3,090 | 3,060 | 3,090 | 367,200 | 3,090 |
| 2024-10-28 | 3,065 | 3,098 | 3,055 | 3,086 | 246,300 | 3,086 |
| 2024-10-25 | 3,095 | 3,100 | 3,044 | 3,068 | 343,500 | 3,068 |
| 2024-10-24 | 3,118 | 3,129 | 3,102 | 3,120 | 285,100 | 3,120 |
| 2024-10-23 | 3,158 | 3,168 | 3,126 | 3,136 | 195,700 | 3,136 |
| 2024-10-22 | 3,194 | 3,194 | 3,133 | 3,146 | 267,800 | 3,146 |
| 2024-10-21 | 3,200 | 3,202 | 3,181 | 3,198 | 198,700 | 3,198 |
| 2024-10-18 | 3,201 | 3,219 | 3,192 | 3,193 | 163,900 | 3,193 |
| 2024-10-17 | 3,224 | 3,230 | 3,204 | 3,210 | 136,200 | 3,210 |
| 2024-10-16 | 3,237 | 3,287 | 3,218 | 3,220 | 158,900 | 3,220 |
| 2024-10-15 | 3,238 | 3,263 | 3,231 | 3,257 | 284,300 | 3,257 |
| 2024-10-11 | 3,239 | 3,259 | 3,230 | 3,235 | 159,900 | 3,235 |
| 2024-10-10 | 3,285 | 3,287 | 3,241 | 3,247 | 205,800 | 3,247 |
| 2024-10-09 | 3,257 | 3,289 | 3,247 | 3,281 | 213,900 | 3,281 |
| 2024-10-08 | 3,203 | 3,234 | 3,199 | 3,227 | 206,700 | 3,227 |
| 2024-10-07 | 3,210 | 3,228 | 3,197 | 3,213 | 181,400 | 3,213 |
| 2024-10-04 | 3,178 | 3,198 | 3,160 | 3,193 | 246,200 | 3,193 |
| 2024-10-03 | 3,187 | 3,209 | 3,141 | 3,160 | 336,800 | 3,160 |
| 2024-10-02 | 3,186 | 3,194 | 3,134 | 3,151 | 269,700 | 3,151 |
| 2024-10-01 | 3,185 | 3,203 | 3,177 | 3,182 | 200,900 | 3,182 |
| 2024-09-30 | 3,129 | 3,174 | 3,121 | 3,171 | 269,900 | 3,171 |
| 2024-09-27 | 3,200 | 3,235 | 3,193 | 3,211 | 357,600 | 3,211 |
| 2024-09-26 | 3,269 | 3,320 | 3,269 | 3,320 | 379,200 | 3,320 |
| 2024-09-25 | 3,260 | 3,269 | 3,210 | 3,259 | 412,900 | 3,259 |
| 2024-09-24 | 3,285 | 3,304 | 3,270 | 3,293 | 347,300 | 3,293 |
| 2024-09-20 | 3,290 | 3,307 | 3,265 | 3,265 | 458,300 | 3,265 |
| 2024-09-19 | 3,279 | 3,311 | 3,270 | 3,300 | 296,400 | 3,300 |
| 2024-09-18 | 3,256 | 3,281 | 3,238 | 3,261 | 308,600 | 3,261 |
| 2024-09-17 | 3,250 | 3,254 | 3,202 | 3,244 | 461,000 | 3,244 |
| 2024-09-13 | 3,282 | 3,294 | 3,248 | 3,269 | 420,400 | 3,269 |
| 2024-09-12 | 3,390 | 3,390 | 3,323 | 3,347 | 192,100 | 3,347 |
| 2024-09-11 | 3,380 | 3,395 | 3,323 | 3,346 | 172,600 | 3,346 |
| 2024-09-10 | 3,370 | 3,400 | 3,364 | 3,386 | 196,900 | 3,386 |
| 2024-09-09 | 3,300 | 3,341 | 3,292 | 3,331 | 329,500 | 3,331 |
| 2024-09-06 | 3,392 | 3,418 | 3,369 | 3,394 | 192,800 | 3,394 |
| 2024-09-05 | 3,354 | 3,430 | 3,354 | 3,386 | 233,300 | 3,386 |
| 2024-09-04 | 3,360 | 3,443 | 3,354 | 3,382 | 272,600 | 3,382 |
| 2024-09-03 | 3,383 | 3,410 | 3,372 | 3,410 | 126,900 | 3,410 |
| 2024-09-02 | 3,429 | 3,429 | 3,347 | 3,370 | 308,100 | 3,370 |
| 2024-08-30 | 3,438 | 3,455 | 3,431 | 3,438 | 200,900 | 3,438 |
| 2024-08-29 | 3,429 | 3,449 | 3,408 | 3,443 | 264,900 | 3,443 |
| 2024-08-28 | 3,410 | 3,425 | 3,402 | 3,413 | 148,400 | 3,413 |
| 2024-08-27 | 3,365 | 3,407 | 3,365 | 3,407 | 196,200 | 3,407 |
| 2024-08-26 | 3,348 | 3,380 | 3,325 | 3,365 | 201,000 | 3,365 |
| 2024-08-23 | 3,320 | 3,337 | 3,308 | 3,336 | 129,200 | 3,336 |
| 2024-08-22 | 3,305 | 3,318 | 3,293 | 3,313 | 197,200 | 3,313 |
| 2024-08-21 | 3,300 | 3,324 | 3,288 | 3,316 | 269,800 | 3,316 |
| 2024-08-20 | 3,300 | 3,344 | 3,298 | 3,339 | 278,900 | 3,339 |
| 2024-08-19 | 3,331 | 3,335 | 3,288 | 3,295 | 267,400 | 3,295 |
| 2024-08-16 | 3,329 | 3,344 | 3,307 | 3,344 | 212,000 | 3,344 |
| 2024-08-15 | 3,284 | 3,295 | 3,260 | 3,289 | 182,000 | 3,289 |
| 2024-08-14 | 3,269 | 3,298 | 3,259 | 3,295 | 203,500 | 3,295 |
| 2024-08-13 | 3,240 | 3,255 | 3,210 | 3,255 | 235,200 | 3,255 |
| 2024-08-09 | 3,225 | 3,233 | 3,165 | 3,223 | 368,200 | 3,223 |
| 2024-08-08 | 3,175 | 3,216 | 3,150 | 3,188 | 307,800 | 3,188 |
| 2024-08-07 | 3,049 | 3,202 | 3,000 | 3,150 | 419,900 | 3,150 |
| 2024-08-06 | 3,164 | 3,190 | 3,072 | 3,119 | 611,300 | 3,119 |
| 2024-08-05 | 3,145 | 3,146 | 2,904.5 | 2,974 | 653,800 | 2,974 |
| 2024-08-02 | 3,256 | 3,263 | 3,207 | 3,215 | 598,400 | 3,215 |
| 2024-08-01 | 3,365 | 3,399 | 3,291 | 3,300 | 617,200 | 3,300 |
| 2024-07-31 | 3,320 | 3,410 | 3,302 | 3,410 | 424,900 | 3,410 |
| 2024-07-30 | 3,351 | 3,377 | 3,322 | 3,359 | 304,500 | 3,359 |
| 2024-07-29 | 3,328 | 3,355 | 3,307 | 3,345 | 256,300 | 3,345 |
| 2024-07-26 | 3,314 | 3,325 | 3,289 | 3,296 | 222,600 | 3,296 |
| 2024-07-25 | 3,334 | 3,334 | 3,290 | 3,310 | 259,800 | 3,310 |
| 2024-07-24 | 3,378 | 3,391 | 3,347 | 3,347 | 267,600 | 3,347 |
| 2024-07-23 | 3,387 | 3,415 | 3,372 | 3,402 | 157,700 | 3,402 |
| 2024-07-22 | 3,390 | 3,398 | 3,342 | 3,362 | 207,700 | 3,362 |
| 2024-07-19 | 3,421 | 3,433 | 3,378 | 3,391 | 188,000 | 3,391 |
| 2024-07-18 | 3,391 | 3,441 | 3,390 | 3,414 | 357,500 | 3,414 |
| 2024-07-17 | 3,428 | 3,432 | 3,377 | 3,391 | 366,800 | 3,391 |
| 2024-07-16 | 3,445 | 3,456 | 3,414 | 3,420 | 275,700 | 3,420 |
| 2024-07-12 | 3,355 | 3,445 | 3,349 | 3,413 | 354,900 | 3,413 |
| 2024-07-11 | 3,386 | 3,430 | 3,374 | 3,421 | 290,700 | 3,421 |
| 2024-07-10 | 3,353 | 3,376 | 3,336 | 3,367 | 339,700 | 3,367 |
| 2024-07-09 | 3,340 | 3,383 | 3,340 | 3,362 | 252,300 | 3,362 |
| 2024-07-08 | 3,356 | 3,370 | 3,335 | 3,336 | 218,900 | 3,336 |
| 2024-07-05 | 3,375 | 3,375 | 3,324 | 3,362 | 336,500 | 3,362 |
| 2024-07-04 | 3,363 | 3,377 | 3,353 | 3,374 | 228,300 | 3,374 |
| 2024-07-03 | 3,315 | 3,386 | 3,315 | 3,364 | 243,500 | 3,364 |
| 2024-07-02 | 3,285 | 3,330 | 3,261 | 3,305 | 339,400 | 3,305 |
| 2024-07-01 | 3,305 | 3,341 | 3,286 | 3,308 | 309,900 | 3,308 |
| 2024-06-28 | 3,281 | 3,310 | 3,257 | 3,258 | 327,100 | 3,258 |
| 2024-06-27 | 3,250 | 3,267 | 3,234 | 3,253 | 293,800 | 3,253 |
| 2024-06-26 | 3,249 | 3,259 | 3,206 | 3,229 | 256,100 | 3,229 |
| 2024-06-25 | 3,190 | 3,240 | 3,185 | 3,234 | 292,800 | 3,234 |
| 2024-06-24 | 3,128 | 3,191 | 3,127 | 3,163 | 437,800 | 3,163 |
| 2024-06-21 | 3,067 | 3,089 | 3,056 | 3,089 | 714,400 | 3,089 |
| 2024-06-20 | 3,053 | 3,079 | 3,037 | 3,067 | 296,500 | 3,067 |
| 2024-06-19 | 3,033 | 3,069 | 3,027 | 3,054 | 227,000 | 3,054 |
| 2024-06-18 | 3,043 | 3,056 | 3,032 | 3,043 | 244,400 | 3,043 |
| 2024-06-17 | 3,009 | 3,029 | 2,984.5 | 3,028 | 250,800 | 3,028 |
| 2024-06-14 | 2,999 | 3,040 | 2,998.5 | 3,018 | 376,000 | 3,018 |
| 2024-06-13 | 3,071 | 3,075 | 2,996 | 2,999 | 365,400 | 2,999 |
| 2024-06-12 | 3,085 | 3,090 | 3,065 | 3,067 | 255,000 | 3,067 |
| 2024-06-11 | 3,060 | 3,078 | 3,047 | 3,060 | 234,600 | 3,060 |
| 2024-06-10 | 3,060 | 3,079 | 3,038 | 3,046 | 273,000 | 3,046 |
| 2024-06-07 | 3,060 | 3,072 | 3,045 | 3,071 | 236,600 | 3,071 |
| 2024-06-06 | 3,100 | 3,101 | 3,040 | 3,066 | 212,200 | 3,066 |
| 2024-06-05 | 3,100 | 3,110 | 3,083 | 3,083 | 205,000 | 3,083 |
| 2024-06-04 | 3,158 | 3,159 | 3,117 | 3,118 | 216,700 | 3,118 |
| 2024-06-03 | 3,123 | 3,170 | 3,122 | 3,168 | 265,700 | 3,168 |
| 2024-05-31 | 3,089 | 3,141 | 3,078 | 3,123 | 632,300 | 3,123 |
| 2024-05-30 | 3,009 | 3,096 | 3,009 | 3,081 | 294,300 | 3,081 |
| 2024-05-29 | 3,061 | 3,069 | 3,021 | 3,032 | 342,600 | 3,032 |
| 2024-05-28 | 3,080 | 3,095 | 3,056 | 3,066 | 284,500 | 3,066 |
| 2024-05-27 | 3,099 | 3,101 | 3,061 | 3,078 | 204,300 | 3,078 |
| 2024-05-24 | 3,063 | 3,128 | 3,056 | 3,078 | 266,900 | 3,078 |
| 2024-05-23 | 3,054 | 3,107 | 3,049 | 3,087 | 359,000 | 3,087 |
| 2024-05-22 | 3,111 | 3,147 | 3,048 | 3,065 | 564,100 | 3,065 |
| 2024-05-21 | 3,212 | 3,220 | 3,148 | 3,155 | 265,800 | 3,155 |
| 2024-05-20 | 3,160 | 3,200 | 3,140 | 3,189 | 331,000 | 3,189 |
| 2024-05-17 | 3,124 | 3,166 | 3,110 | 3,142 | 359,600 | 3,142 |
| 2024-05-16 | 3,171 | 3,183 | 3,112 | 3,154 | 249,700 | 3,154 |
| 2024-05-15 | 3,200 | 3,230 | 3,170 | 3,170 | 233,500 | 3,170 |
| 2024-05-14 | 3,168 | 3,200 | 3,149 | 3,186 | 303,500 | 3,186 |
| 2024-05-13 | 3,106 | 3,172 | 3,093 | 3,168 | 457,800 | 3,168 |
| 2024-05-10 | 3,249 | 3,249 | 3,090 | 3,106 | 1,014,400 | 3,106 |
| 2024-05-09 | 2,991.5 | 3,400 | 2,879 | 3,255 | 1,648,300 | 3,255 |
| 2024-05-08 | 2,977.5 | 2,984 | 2,953 | 2,964 | 228,300 | 2,964 |
| 2024-05-07 | 2,945 | 2,968 | 2,930.5 | 2,959 | 201,600 | 2,959 |
| 2024-05-02 | 2,944 | 2,944 | 2,883 | 2,929.5 | 126,700 | 2,929.50 |
| 2024-05-01 | 2,950 | 2,960 | 2,930 | 2,947.5 | 174,000 | 2,947.50 |
| 2024-04-30 | 2,979.5 | 2,979.5 | 2,907 | 2,951.5 | 340,600 | 2,951.50 |
| 2024-04-26 | 2,959.5 | 2,997.5 | 2,927.5 | 2,990 | 924,800 | 2,990 |
| 2024-04-25 | 2,920 | 2,971 | 2,920 | 2,946 | 313,800 | 2,946 |
| 2024-04-24 | 2,917.5 | 2,942.5 | 2,892.5 | 2,942 | 289,000 | 2,942 |
| 2024-04-23 | 2,867 | 2,898.5 | 2,845.5 | 2,895.5 | 226,000 | 2,895.50 |
| 2024-04-22 | 2,851 | 2,882 | 2,840 | 2,865.5 | 192,500 | 2,865.50 |
| 2024-04-19 | 2,855 | 2,855 | 2,790.5 | 2,801 | 302,600 | 2,801 |
| 2024-04-18 | 2,850 | 2,877 | 2,832.5 | 2,855.5 | 231,300 | 2,855.50 |
| 2024-04-17 | 2,880 | 2,897.5 | 2,826 | 2,854 | 167,900 | 2,854 |
| 2024-04-16 | 2,914 | 2,920.5 | 2,890 | 2,890 | 171,700 | 2,890 |
| 2024-04-15 | 2,877 | 2,918.5 | 2,877 | 2,912.5 | 159,400 | 2,912.50 |
| 2024-04-12 | 2,909.5 | 2,929 | 2,903 | 2,922 | 162,300 | 2,922 |
| 2024-04-11 | 2,866 | 2,913.5 | 2,864.5 | 2,909 | 260,200 | 2,909 |
| 2024-04-10 | 2,900 | 2,930.5 | 2,896.5 | 2,904 | 232,500 | 2,904 |
| 2024-04-09 | 2,885.5 | 2,918 | 2,877 | 2,912.5 | 201,900 | 2,912.50 |
| 2024-04-08 | 2,904 | 2,906.5 | 2,849.5 | 2,880.5 | 195,000 | 2,880.50 |
| 2024-04-05 | 2,883 | 2,884 | 2,847 | 2,875.5 | 160,200 | 2,875.50 |
| 2024-04-04 | 2,892.5 | 2,899.5 | 2,868 | 2,880.5 | 292,200 | 2,880.50 |
| 2024-04-03 | 2,890 | 2,912.5 | 2,865 | 2,889 | 239,000 | 2,889 |
| 2024-04-02 | 2,925 | 2,928.5 | 2,862.5 | 2,896.5 | 332,800 | 2,896.50 |
| 2024-04-01 | 2,990 | 2,995 | 2,938.5 | 2,961 | 205,900 | 2,961 |
| 2024-03-29 | 2,929 | 2,991.5 | 2,924 | 2,987 | 262,900 | 2,987 |
| 2024-03-28 | 3,020 | 3,020 | 2,905.5 | 2,919.5 | 309,700 | 2,919.50 |
| 2024-03-27 | 3,099 | 3,110 | 3,078 | 3,092 | 348,700 | 3,092 |
| 2024-03-26 | 3,020 | 3,056 | 3,020 | 3,050 | 192,300 | 3,050 |
| 2024-03-25 | 3,076 | 3,077 | 3,011 | 3,018 | 177,700 | 3,018 |
| 2024-03-22 | 3,038 | 3,076 | 3,022 | 3,076 | 293,500 | 3,076 |
| 2024-03-21 | 3,050 | 3,064 | 3,031 | 3,053 | 273,000 | 3,053 |
| 2024-03-19 | 3,001 | 3,030 | 2,978 | 3,025 | 200,400 | 3,025 |
| 2024-03-18 | 2,995 | 3,033 | 2,984.5 | 2,996 | 225,200 | 2,996 |
| 2024-03-15 | 2,951 | 2,981.5 | 2,942.5 | 2,966 | 258,200 | 2,966 |
| 2024-03-14 | 2,976.5 | 2,976.5 | 2,914.5 | 2,966 | 200,000 | 2,966 |
| 2024-03-13 | 3,003 | 3,022 | 2,961 | 2,968 | 172,600 | 2,968 |
| 2024-03-12 | 2,970 | 3,000 | 2,931 | 2,998 | 275,100 | 2,998 |
| 2024-03-11 | 3,004 | 3,053 | 2,971.5 | 2,998.5 | 300,700 | 2,998.50 |
| 2024-03-08 | 2,997.5 | 3,039 | 2,976.5 | 3,008 | 300,800 | 3,008 |
| 2024-03-07 | 3,047 | 3,058 | 2,993.5 | 3,000 | 241,100 | 3,000 |
| 2024-03-06 | 3,063 | 3,080 | 3,035 | 3,041 | 244,800 | 3,041 |
| 2024-03-05 | 3,050 | 3,080 | 3,036 | 3,067 | 206,500 | 3,067 |
| 2024-03-04 | 3,072 | 3,078 | 3,038 | 3,052 | 302,700 | 3,052 |
| 2024-03-01 | 3,092 | 3,111 | 3,037 | 3,085 | 391,700 | 3,085 |
| 2024-02-29 | 3,037 | 3,046 | 3,010 | 3,026 | 285,300 | 3,026 |
| 2024-02-28 | 3,029 | 3,054 | 3,023 | 3,037 | 123,000 | 3,037 |
| 2024-02-27 | 3,034 | 3,066 | 3,029 | 3,042 | 140,500 | 3,042 |
| 2024-02-26 | 3,078 | 3,080 | 3,007 | 3,027 | 194,600 | 3,027 |
| 2024-02-22 | 3,063 | 3,063 | 3,025 | 3,045 | 187,000 | 3,045 |
| 2024-02-21 | 3,017 | 3,060 | 3,017 | 3,043 | 190,800 | 3,043 |
| 2024-02-20 | 3,026 | 3,037 | 3,010 | 3,026 | 144,000 | 3,026 |
| 2024-02-19 | 3,007 | 3,032 | 2,976 | 3,004 | 197,000 | 3,004 |
| 2024-02-16 | 3,083 | 3,090 | 2,998 | 3,014 | 291,700 | 3,014 |
| 2024-02-15 | 3,100 | 3,100 | 3,061 | 3,077 | 400,000 | 3,077 |
| 2024-02-14 | 3,066 | 3,106 | 3,043 | 3,071 | 235,900 | 3,071 |
| 2024-02-13 | 3,047 | 3,066 | 3,028 | 3,066 | 240,000 | 3,066 |
| 2024-02-09 | 3,031 | 3,066 | 3,015 | 3,028 | 215,900 | 3,028 |
| 2024-02-08 | 3,050 | 3,076 | 3,027 | 3,056 | 247,700 | 3,056 |
| 2024-02-07 | 3,065 | 3,089 | 3,021 | 3,044 | 260,100 | 3,044 |
| 2024-02-06 | 3,044 | 3,055 | 3,007 | 3,026 | 250,100 | 3,026 |
| 2024-02-05 | 3,061 | 3,072 | 3,013 | 3,043 | 355,100 | 3,043 |
| 2024-02-02 | 3,155 | 3,181 | 3,039 | 3,047 | 660,000 | 3,047 |
| 2024-02-01 | 2,903 | 3,124 | 2,893 | 3,100 | 1,019,100 | 3,100 |
| 2024-01-31 | 2,902 | 2,938.5 | 2,901 | 2,935.5 | 228,300 | 2,935.50 |
| 2024-01-30 | 2,912.5 | 2,919.5 | 2,901.5 | 2,902 | 189,300 | 2,902 |
| 2024-01-29 | 2,908 | 2,921 | 2,898 | 2,904 | 167,300 | 2,904 |
| 2024-01-26 | 2,899 | 2,922 | 2,885.5 | 2,892 | 274,900 | 2,892 |
| 2024-01-25 | 2,900 | 2,912 | 2,882.5 | 2,905 | 294,300 | 2,905 |
| 2024-01-24 | 2,942.5 | 2,950.5 | 2,901.5 | 2,912 | 155,100 | 2,912 |
| 2024-01-23 | 2,921 | 2,974 | 2,920 | 2,948.5 | 168,800 | 2,948.50 |
| 2024-01-22 | 2,935 | 2,954 | 2,924.5 | 2,928 | 135,100 | 2,928 |
| 2024-01-19 | 2,884 | 2,924.5 | 2,879.5 | 2,912 | 192,000 | 2,912 |
| 2024-01-18 | 2,880 | 2,898.5 | 2,870 | 2,874 | 251,400 | 2,874 |
| 2024-01-17 | 2,912 | 2,933 | 2,891 | 2,891 | 185,500 | 2,891 |
| 2024-01-16 | 2,940.5 | 2,946.5 | 2,888.5 | 2,889 | 181,000 | 2,889 |
| 2024-01-15 | 2,940 | 2,952.5 | 2,921.5 | 2,940.5 | 167,800 | 2,940.50 |
| 2024-01-12 | 2,955 | 2,965.5 | 2,907 | 2,936 | 257,700 | 2,936 |
| 2024-01-11 | 2,980 | 2,984 | 2,944.5 | 2,956.5 | 171,500 | 2,956.50 |
| 2024-01-10 | 2,914 | 2,959.5 | 2,911.5 | 2,947 | 212,600 | 2,947 |
| 2024-01-09 | 2,873.5 | 2,925.5 | 2,873.5 | 2,900.5 | 211,800 | 2,900.50 |
| 2024-01-05 | 2,899 | 2,908.5 | 2,842.5 | 2,849 | 259,900 | 2,849 |
| 2024-01-04 | 2,790 | 2,908.5 | 2,765 | 2,891 | 286,900 | 2,891 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株