9948 (株)アークス 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 | 2,601 | 2,618 | 2,595 | 2,604 | 67,800 | 2,604 |
| 2024-12-27 | 2,596 | 2,600 | 2,568 | 2,599 | 76,300 | 2,599 |
| 2024-12-26 | 2,559 | 2,594 | 2,559 | 2,594 | 60,700 | 2,594 |
| 2024-12-25 | 2,574 | 2,574 | 2,551 | 2,566 | 43,000 | 2,566 |
| 2024-12-24 | 2,548 | 2,581 | 2,548 | 2,581 | 33,200 | 2,581 |
| 2024-12-23 | 2,557 | 2,566 | 2,548 | 2,548 | 39,200 | 2,548 |
| 2024-12-20 | 2,579 | 2,579 | 2,547 | 2,547 | 90,300 | 2,547 |
| 2024-12-19 | 2,585 | 2,598 | 2,568 | 2,574 | 59,400 | 2,574 |
| 2024-12-18 | 2,606 | 2,606 | 2,590 | 2,593 | 37,000 | 2,593 |
| 2024-12-17 | 2,590 | 2,608 | 2,588 | 2,591 | 46,400 | 2,591 |
| 2024-12-16 | 2,592 | 2,610 | 2,588 | 2,589 | 54,300 | 2,589 |
| 2024-12-13 | 2,593 | 2,618 | 2,590 | 2,597 | 65,200 | 2,597 |
| 2024-12-12 | 2,606 | 2,617 | 2,582 | 2,607 | 68,000 | 2,607 |
| 2024-12-11 | 2,597 | 2,609 | 2,573 | 2,573 | 59,000 | 2,573 |
| 2024-12-10 | 2,621 | 2,621 | 2,597 | 2,597 | 39,900 | 2,597 |
| 2024-12-09 | 2,600 | 2,617 | 2,599 | 2,607 | 57,900 | 2,607 |
| 2024-12-06 | 2,600 | 2,608 | 2,588 | 2,592 | 35,500 | 2,592 |
| 2024-12-05 | 2,594 | 2,606 | 2,572 | 2,590 | 85,100 | 2,590 |
| 2024-12-04 | 2,560 | 2,597 | 2,544 | 2,595 | 64,300 | 2,595 |
| 2024-12-03 | 2,541 | 2,594 | 2,532 | 2,567 | 73,800 | 2,567 |
| 2024-12-02 | 2,520 | 2,542 | 2,513 | 2,532 | 50,300 | 2,532 |
| 2024-11-29 | 2,520 | 2,524 | 2,506 | 2,508 | 31,000 | 2,508 |
| 2024-11-28 | 2,499 | 2,520 | 2,498 | 2,520 | 41,200 | 2,520 |
| 2024-11-27 | 2,508 | 2,510 | 2,482 | 2,499 | 45,000 | 2,499 |
| 2024-11-26 | 2,487 | 2,507 | 2,473 | 2,494 | 53,700 | 2,494 |
| 2024-11-25 | 2,526 | 2,526 | 2,491 | 2,492 | 50,900 | 2,492 |
| 2024-11-22 | 2,481 | 2,513 | 2,481 | 2,497 | 42,800 | 2,497 |
| 2024-11-21 | 2,500 | 2,516 | 2,480 | 2,480 | 41,000 | 2,480 |
| 2024-11-20 | 2,530 | 2,539 | 2,501 | 2,506 | 45,800 | 2,506 |
| 2024-11-19 | 2,515 | 2,535 | 2,515 | 2,516 | 39,900 | 2,516 |
| 2024-11-18 | 2,512 | 2,523 | 2,499 | 2,505 | 25,100 | 2,505 |
| 2024-11-15 | 2,485 | 2,513 | 2,477 | 2,502 | 60,800 | 2,502 |
| 2024-11-14 | 2,486 | 2,501 | 2,470 | 2,485 | 37,300 | 2,485 |
| 2024-11-13 | 2,464 | 2,493 | 2,462 | 2,481 | 76,800 | 2,481 |
| 2024-11-12 | 2,482 | 2,497 | 2,455 | 2,459 | 67,300 | 2,459 |
| 2024-11-11 | 2,502 | 2,502 | 2,462 | 2,477 | 46,400 | 2,477 |
| 2024-11-08 | 2,531 | 2,532 | 2,504 | 2,508 | 48,300 | 2,508 |
| 2024-11-07 | 2,503 | 2,531 | 2,503 | 2,524 | 58,300 | 2,524 |
| 2024-11-06 | 2,485 | 2,530 | 2,482 | 2,489 | 79,300 | 2,489 |
| 2024-11-05 | 2,550 | 2,550 | 2,490 | 2,503 | 56,800 | 2,503 |
| 2024-11-01 | 2,525 | 2,550 | 2,517 | 2,536 | 61,300 | 2,536 |
| 2024-10-31 | 2,517 | 2,537 | 2,510 | 2,537 | 71,700 | 2,537 |
| 2024-10-30 | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 | 2,510 |
| 2024-10-29 | 2,482 | 2,491 | 2,461 | 2,478 | 88,700 | 2,478 |
| 2024-10-28 | 2,463 | 2,482 | 2,457 | 2,482 | 59,100 | 2,482 |
| 2024-10-25 | 2,489 | 2,490 | 2,454 | 2,463 | 68,000 | 2,463 |
| 2024-10-24 | 2,468 | 2,500 | 2,468 | 2,486 | 62,700 | 2,486 |
| 2024-10-23 | 2,464 | 2,502 | 2,461 | 2,481 | 58,900 | 2,481 |
| 2024-10-22 | 2,472 | 2,483 | 2,452 | 2,462 | 78,800 | 2,462 |
| 2024-10-21 | 2,498 | 2,508 | 2,485 | 2,488 | 77,000 | 2,488 |
| 2024-10-18 | 2,469 | 2,499 | 2,469 | 2,494 | 70,100 | 2,494 |
| 2024-10-17 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 | 2,469 |
| 2024-10-16 | 2,499 | 2,510 | 2,448 | 2,457 | 260,600 | 2,457 |
| 2024-10-15 | 2,532 | 2,595 | 2,526 | 2,590 | 121,000 | 2,590 |
| 2024-10-11 | 2,532 | 2,540 | 2,508 | 2,525 | 76,700 | 2,525 |
| 2024-10-10 | 2,548 | 2,557 | 2,508 | 2,518 | 65,900 | 2,518 |
| 2024-10-09 | 2,552 | 2,568 | 2,546 | 2,548 | 52,900 | 2,548 |
| 2024-10-08 | 2,565 | 2,581 | 2,541 | 2,553 | 63,100 | 2,553 |
| 2024-10-07 | 2,613 | 2,619 | 2,571 | 2,589 | 67,400 | 2,589 |
| 2024-10-04 | 2,572 | 2,600 | 2,572 | 2,591 | 46,400 | 2,591 |
| 2024-10-03 | 2,571 | 2,585 | 2,555 | 2,555 | 42,200 | 2,555 |
| 2024-10-02 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 | 2,550 |
| 2024-10-01 | 2,551 | 2,566 | 2,538 | 2,553 | 54,600 | 2,553 |
| 2024-09-30 | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 | 2,561 |
| 2024-09-27 | 2,622 | 2,630 | 2,587 | 2,593 | 60,100 | 2,593 |
| 2024-09-26 | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 | 2,621 |
| 2024-09-25 | 2,555 | 2,560 | 2,537 | 2,543 | 62,400 | 2,543 |
| 2024-09-24 | 2,591 | 2,597 | 2,553 | 2,564 | 72,500 | 2,564 |
| 2024-09-20 | 2,549 | 2,590 | 2,547 | 2,583 | 141,100 | 2,583 |
| 2024-09-19 | 2,547 | 2,569 | 2,539 | 2,539 | 56,100 | 2,539 |
| 2024-09-18 | 2,530 | 2,557 | 2,530 | 2,557 | 48,000 | 2,557 |
| 2024-09-17 | 2,510 | 2,546 | 2,508 | 2,525 | 67,900 | 2,525 |
| 2024-09-13 | 2,499 | 2,528 | 2,488 | 2,488 | 69,100 | 2,488 |
| 2024-09-12 | 2,485 | 2,521 | 2,485 | 2,512 | 57,000 | 2,512 |
| 2024-09-11 | 2,518 | 2,519 | 2,459 | 2,471 | 84,700 | 2,471 |
| 2024-09-10 | 2,523 | 2,551 | 2,519 | 2,525 | 41,700 | 2,525 |
| 2024-09-09 | 2,533 | 2,542 | 2,491 | 2,525 | 70,300 | 2,525 |
| 2024-09-06 | 2,553 | 2,581 | 2,532 | 2,545 | 66,600 | 2,545 |
| 2024-09-05 | 2,542 | 2,578 | 2,542 | 2,555 | 78,600 | 2,555 |
| 2024-09-04 | 2,545 | 2,573 | 2,529 | 2,542 | 53,900 | 2,542 |
| 2024-09-03 | 2,533 | 2,565 | 2,532 | 2,565 | 46,900 | 2,565 |
| 2024-09-02 | 2,548 | 2,552 | 2,517 | 2,535 | 58,100 | 2,535 |
| 2024-08-30 | 2,556 | 2,570 | 2,539 | 2,547 | 86,800 | 2,547 |
| 2024-08-29 | 2,556 | 2,580 | 2,550 | 2,558 | 77,900 | 2,558 |
| 2024-08-28 | 2,629 | 2,632 | 2,587 | 2,606 | 106,900 | 2,606 |
| 2024-08-27 | 2,601 | 2,652 | 2,601 | 2,638 | 72,000 | 2,638 |
| 2024-08-26 | 2,565 | 2,603 | 2,565 | 2,600 | 53,400 | 2,600 |
| 2024-08-23 | 2,575 | 2,581 | 2,552 | 2,565 | 34,900 | 2,565 |
| 2024-08-22 | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 | 2,575 |
| 2024-08-21 | 2,506 | 2,533 | 2,506 | 2,523 | 44,200 | 2,523 |
| 2024-08-20 | 2,508 | 2,545 | 2,501 | 2,531 | 59,600 | 2,531 |
| 2024-08-19 | 2,516 | 2,518 | 2,495 | 2,515 | 85,700 | 2,515 |
| 2024-08-16 | 2,528 | 2,531 | 2,505 | 2,531 | 74,300 | 2,531 |
| 2024-08-15 | 2,529 | 2,541 | 2,508 | 2,515 | 85,700 | 2,515 |
| 2024-08-14 | 2,502 | 2,546 | 2,502 | 2,520 | 51,100 | 2,520 |
| 2024-08-13 | 2,527 | 2,550 | 2,488 | 2,523 | 83,600 | 2,523 |
| 2024-08-09 | 2,596 | 2,596 | 2,523 | 2,547 | 92,500 | 2,547 |
| 2024-08-08 | 2,515 | 2,584 | 2,505 | 2,546 | 75,300 | 2,546 |
| 2024-08-07 | 2,539 | 2,582 | 2,509 | 2,525 | 121,300 | 2,525 |
| 2024-08-06 | 2,502 | 2,621 | 2,470 | 2,579 | 153,300 | 2,579 |
| 2024-08-05 | 2,521 | 2,569 | 2,422 | 2,454 | 135,800 | 2,454 |
| 2024-08-02 | 2,670 | 2,670 | 2,605 | 2,606 | 114,200 | 2,606 |
| 2024-08-01 | 2,713 | 2,716 | 2,677 | 2,691 | 59,500 | 2,691 |
| 2024-07-31 | 2,670 | 2,735 | 2,670 | 2,735 | 51,200 | 2,735 |
| 2024-07-30 | 2,723 | 2,723 | 2,680 | 2,681 | 66,600 | 2,681 |
| 2024-07-29 | 2,725 | 2,749 | 2,719 | 2,749 | 45,600 | 2,749 |
| 2024-07-26 | 2,712 | 2,724 | 2,694 | 2,706 | 43,900 | 2,706 |
| 2024-07-25 | 2,675 | 2,730 | 2,674 | 2,708 | 100,000 | 2,708 |
| 2024-07-24 | 2,682 | 2,704 | 2,673 | 2,677 | 55,800 | 2,677 |
| 2024-07-23 | 2,697 | 2,706 | 2,682 | 2,699 | 48,000 | 2,699 |
| 2024-07-22 | 2,684 | 2,697 | 2,668 | 2,681 | 48,900 | 2,681 |
| 2024-07-19 | 2,703 | 2,707 | 2,675 | 2,691 | 44,300 | 2,691 |
| 2024-07-18 | 2,701 | 2,732 | 2,698 | 2,699 | 92,100 | 2,699 |
| 2024-07-17 | 2,696 | 2,720 | 2,696 | 2,712 | 58,300 | 2,712 |
| 2024-07-16 | 2,712 | 2,717 | 2,674 | 2,676 | 81,000 | 2,676 |
| 2024-07-12 | 2,647 | 2,700 | 2,644 | 2,700 | 113,300 | 2,700 |
| 2024-07-11 | 2,665 | 2,670 | 2,647 | 2,647 | 85,700 | 2,647 |
| 2024-07-10 | 2,678 | 2,688 | 2,639 | 2,647 | 149,800 | 2,647 |
| 2024-07-09 | 2,706 | 2,707 | 2,663 | 2,674 | 115,800 | 2,674 |
| 2024-07-08 | 2,667 | 2,706 | 2,654 | 2,695 | 190,000 | 2,695 |
| 2024-07-05 | 2,786 | 2,796 | 2,672 | 2,674 | 407,200 | 2,674 |
| 2024-07-04 | 2,875 | 2,898 | 2,870 | 2,886 | 89,100 | 2,886 |
| 2024-07-03 | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 | 2,882 |
| 2024-07-02 | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 | 2,886 |
| 2024-07-01 | 2,924 | 2,930 | 2,868 | 2,869 | 59,800 | 2,869 |
| 2024-06-28 | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 | 2,907 |
| 2024-06-27 | 2,934 | 2,934 | 2,900 | 2,916 | 53,100 | 2,916 |
| 2024-06-26 | 2,901 | 2,940 | 2,885 | 2,937 | 60,400 | 2,937 |
| 2024-06-25 | 2,869 | 2,943 | 2,869 | 2,917 | 69,300 | 2,917 |
| 2024-06-24 | 2,863 | 2,881 | 2,846 | 2,869 | 57,200 | 2,869 |
| 2024-06-21 | 2,832 | 2,865 | 2,828 | 2,839 | 221,000 | 2,839 |
| 2024-06-20 | 2,858 | 2,883 | 2,822 | 2,836 | 64,600 | 2,836 |
| 2024-06-19 | 2,854 | 2,874 | 2,842 | 2,858 | 50,400 | 2,858 |
| 2024-06-18 | 2,889 | 2,889 | 2,846 | 2,855 | 38,700 | 2,855 |
| 2024-06-17 | 2,864 | 2,869 | 2,841 | 2,862 | 80,100 | 2,862 |
| 2024-06-14 | 2,836 | 2,888 | 2,833 | 2,877 | 88,600 | 2,877 |
| 2024-06-13 | 2,892 | 2,892 | 2,843 | 2,848 | 48,000 | 2,848 |
| 2024-06-12 | 2,900 | 2,906 | 2,884 | 2,892 | 43,900 | 2,892 |
| 2024-06-11 | 2,918 | 2,941 | 2,905 | 2,910 | 35,100 | 2,910 |
| 2024-06-10 | 2,931 | 2,941 | 2,911 | 2,937 | 41,200 | 2,937 |
| 2024-06-07 | 2,920 | 2,933 | 2,902 | 2,929 | 58,900 | 2,929 |
| 2024-06-06 | 2,948 | 2,954 | 2,909 | 2,925 | 44,700 | 2,925 |
| 2024-06-05 | 2,944 | 2,970 | 2,937 | 2,948 | 75,100 | 2,948 |
| 2024-06-04 | 2,960 | 2,977 | 2,952 | 2,959 | 61,600 | 2,959 |
| 2024-06-03 | 2,985 | 2,994 | 2,942 | 2,949 | 62,300 | 2,949 |
| 2024-05-31 | 2,943 | 2,977 | 2,918 | 2,966 | 170,500 | 2,966 |
| 2024-05-30 | 2,877 | 2,930 | 2,877 | 2,930 | 66,200 | 2,930 |
| 2024-05-29 | 2,918 | 2,927 | 2,875 | 2,892 | 53,900 | 2,892 |
| 2024-05-28 | 3,000 | 3,000 | 2,916 | 2,919 | 66,800 | 2,919 |
| 2024-05-27 | 2,963 | 3,015 | 2,936 | 3,010 | 64,900 | 3,010 |
| 2024-05-24 | 2,870 | 2,928 | 2,870 | 2,921 | 42,000 | 2,921 |
| 2024-05-23 | 2,890 | 2,901 | 2,866 | 2,897 | 38,500 | 2,897 |
| 2024-05-22 | 2,901 | 2,955 | 2,892 | 2,915 | 79,300 | 2,915 |
| 2024-05-21 | 2,900 | 2,923 | 2,899 | 2,911 | 40,200 | 2,911 |
| 2024-05-20 | 2,875 | 2,902 | 2,875 | 2,896 | 46,600 | 2,896 |
| 2024-05-17 | 2,850 | 2,894 | 2,838 | 2,885 | 37,900 | 2,885 |
| 2024-05-16 | 2,900 | 2,910 | 2,861 | 2,861 | 56,200 | 2,861 |
| 2024-05-15 | 2,940 | 2,940 | 2,896 | 2,901 | 40,000 | 2,901 |
| 2024-05-14 | 2,976 | 2,981 | 2,950 | 2,950 | 34,800 | 2,950 |
| 2024-05-13 | 3,000 | 3,010 | 2,976 | 2,981 | 34,600 | 2,981 |
| 2024-05-10 | 3,005 | 3,025 | 2,982 | 3,005 | 55,200 | 3,005 |
| 2024-05-09 | 3,000 | 3,025 | 2,984 | 3,010 | 27,400 | 3,010 |
| 2024-05-08 | 3,010 | 3,030 | 2,978 | 2,982 | 43,400 | 2,982 |
| 2024-05-07 | 3,035 | 3,040 | 3,005 | 3,030 | 37,200 | 3,030 |
| 2024-05-02 | 3,040 | 3,045 | 3,000 | 3,010 | 46,000 | 3,010 |
| 2024-05-01 | 3,090 | 3,090 | 3,035 | 3,045 | 43,400 | 3,045 |
| 2024-04-30 | 3,140 | 3,140 | 3,070 | 3,090 | 80,700 | 3,090 |
| 2024-04-26 | 3,085 | 3,140 | 3,065 | 3,130 | 69,100 | 3,130 |
| 2024-04-25 | 3,165 | 3,165 | 3,100 | 3,125 | 47,500 | 3,125 |
| 2024-04-24 | 3,185 | 3,215 | 3,150 | 3,165 | 88,100 | 3,165 |
| 2024-04-23 | 3,215 | 3,245 | 3,175 | 3,185 | 49,500 | 3,185 |
| 2024-04-22 | 3,245 | 3,270 | 3,195 | 3,210 | 57,500 | 3,210 |
| 2024-04-19 | 3,240 | 3,240 | 3,150 | 3,210 | 87,800 | 3,210 |
| 2024-04-18 | 3,230 | 3,280 | 3,230 | 3,240 | 42,000 | 3,240 |
| 2024-04-17 | 3,295 | 3,325 | 3,170 | 3,235 | 138,700 | 3,235 |
| 2024-04-16 | 3,200 | 3,300 | 3,110 | 3,275 | 383,900 | 3,275 |
| 2024-04-15 | 3,095 | 3,115 | 3,065 | 3,095 | 64,200 | 3,095 |
| 2024-04-12 | 3,085 | 3,115 | 3,085 | 3,105 | 43,200 | 3,105 |
| 2024-04-11 | 3,085 | 3,120 | 3,070 | 3,100 | 37,400 | 3,100 |
| 2024-04-10 | 3,085 | 3,125 | 3,085 | 3,105 | 32,800 | 3,105 |
| 2024-04-09 | 3,130 | 3,140 | 3,090 | 3,110 | 42,100 | 3,110 |
| 2024-04-08 | 3,115 | 3,130 | 3,095 | 3,120 | 48,200 | 3,120 |
| 2024-04-05 | 3,055 | 3,110 | 3,050 | 3,095 | 63,600 | 3,095 |
| 2024-04-04 | 3,050 | 3,090 | 3,020 | 3,065 | 89,900 | 3,065 |
| 2024-04-03 | 3,080 | 3,090 | 3,045 | 3,060 | 68,000 | 3,060 |
| 2024-04-02 | 3,110 | 3,110 | 3,080 | 3,085 | 62,200 | 3,085 |
| 2024-04-01 | 3,150 | 3,160 | 3,095 | 3,105 | 46,100 | 3,105 |
| 2024-03-29 | 3,125 | 3,155 | 3,110 | 3,130 | 61,500 | 3,130 |
| 2024-03-28 | 3,190 | 3,210 | 3,100 | 3,120 | 91,300 | 3,120 |
| 2024-03-27 | 3,150 | 3,220 | 3,150 | 3,200 | 108,800 | 3,200 |
| 2024-03-26 | 3,110 | 3,150 | 3,110 | 3,140 | 50,900 | 3,140 |
| 2024-03-25 | 3,150 | 3,160 | 3,110 | 3,120 | 64,900 | 3,120 |
| 2024-03-22 | 3,135 | 3,190 | 3,125 | 3,160 | 126,200 | 3,160 |
| 2024-03-21 | 3,135 | 3,160 | 3,115 | 3,140 | 65,100 | 3,140 |
| 2024-03-19 | 3,125 | 3,135 | 3,085 | 3,125 | 52,800 | 3,125 |
| 2024-03-18 | 3,140 | 3,155 | 3,125 | 3,135 | 63,000 | 3,135 |
| 2024-03-15 | 3,115 | 3,180 | 3,105 | 3,125 | 376,500 | 3,125 |
| 2024-03-14 | 3,060 | 3,100 | 3,030 | 3,090 | 58,700 | 3,090 |
| 2024-03-13 | 3,070 | 3,070 | 3,025 | 3,055 | 57,900 | 3,055 |
| 2024-03-12 | 3,055 | 3,085 | 3,030 | 3,065 | 63,800 | 3,065 |
| 2024-03-11 | 3,085 | 3,125 | 3,050 | 3,095 | 68,100 | 3,095 |
| 2024-03-08 | 3,105 | 3,140 | 3,085 | 3,130 | 93,800 | 3,130 |
| 2024-03-07 | 3,070 | 3,120 | 3,045 | 3,115 | 71,900 | 3,115 |
| 2024-03-06 | 3,025 | 3,065 | 3,005 | 3,050 | 87,400 | 3,050 |
| 2024-03-05 | 2,998 | 3,030 | 2,956 | 3,010 | 75,100 | 3,010 |
| 2024-03-04 | 3,025 | 3,025 | 2,975 | 2,981 | 109,700 | 2,981 |
| 2024-03-01 | 3,065 | 3,085 | 3,015 | 3,040 | 95,400 | 3,040 |
| 2024-02-29 | 3,020 | 3,110 | 2,992 | 3,095 | 231,000 | 3,095 |
| 2024-02-28 | 3,010 | 3,015 | 2,973 | 2,978 | 500,300 | 2,978 |
| 2024-02-27 | 3,055 | 3,100 | 3,040 | 3,060 | 984,800 | 3,060 |
| 2024-02-26 | 3,110 | 3,120 | 3,075 | 3,075 | 405,700 | 3,075 |
| 2024-02-22 | 3,035 | 3,065 | 3,035 | 3,050 | 250,500 | 3,050 |
| 2024-02-21 | 3,110 | 3,110 | 3,030 | 3,045 | 273,500 | 3,045 |
| 2024-02-20 | 3,070 | 3,075 | 3,030 | 3,040 | 171,500 | 3,040 |
| 2024-02-19 | 2,965 | 3,075 | 2,965 | 3,065 | 256,300 | 3,065 |
| 2024-02-16 | 2,921 | 2,961 | 2,899 | 2,951 | 207,800 | 2,951 |
| 2024-02-15 | 2,923 | 2,923 | 2,869 | 2,890 | 286,500 | 2,890 |
| 2024-02-14 | 2,900 | 2,927 | 2,889 | 2,916 | 250,800 | 2,916 |
| 2024-02-13 | 2,907 | 2,910 | 2,876 | 2,895 | 329,900 | 2,895 |
| 2024-02-09 | 2,886 | 2,919 | 2,877 | 2,893 | 215,400 | 2,893 |
| 2024-02-08 | 2,900 | 2,923 | 2,876 | 2,901 | 220,400 | 2,901 |
| 2024-02-07 | 2,917 | 2,934 | 2,907 | 2,914 | 138,900 | 2,914 |
| 2024-02-06 | 2,920 | 2,948 | 2,911 | 2,911 | 203,100 | 2,911 |
| 2024-02-05 | 2,949 | 2,955 | 2,929 | 2,929 | 179,200 | 2,929 |
| 2024-02-02 | 2,967 | 2,967 | 2,920 | 2,942 | 97,500 | 2,942 |
| 2024-02-01 | 2,947 | 2,979 | 2,938 | 2,968 | 133,100 | 2,968 |
| 2024-01-31 | 2,924 | 2,940 | 2,910 | 2,939 | 74,100 | 2,939 |
| 2024-01-30 | 2,910 | 2,945 | 2,910 | 2,913 | 102,300 | 2,913 |
| 2024-01-29 | 2,915 | 2,928 | 2,901 | 2,915 | 120,700 | 2,915 |
| 2024-01-26 | 2,905 | 2,916 | 2,896 | 2,897 | 78,800 | 2,897 |
| 2024-01-25 | 2,862 | 2,905 | 2,862 | 2,903 | 74,000 | 2,903 |
| 2024-01-24 | 2,895 | 2,905 | 2,857 | 2,861 | 92,200 | 2,861 |
| 2024-01-23 | 2,928 | 2,937 | 2,895 | 2,908 | 96,700 | 2,908 |
| 2024-01-22 | 2,930 | 2,930 | 2,894 | 2,927 | 100,300 | 2,927 |
| 2024-01-19 | 2,966 | 2,972 | 2,920 | 2,929 | 68,500 | 2,929 |
| 2024-01-18 | 2,979 | 2,987 | 2,950 | 2,973 | 70,800 | 2,973 |
| 2024-01-17 | 2,959 | 3,005 | 2,958 | 2,959 | 72,800 | 2,959 |
| 2024-01-16 | 2,982 | 3,020 | 2,956 | 2,956 | 70,400 | 2,956 |
| 2024-01-15 | 2,940 | 2,969 | 2,924 | 2,961 | 61,500 | 2,961 |
| 2024-01-12 | 2,930 | 2,958 | 2,908 | 2,919 | 70,700 | 2,919 |
| 2024-01-11 | 2,944 | 2,954 | 2,921 | 2,925 | 119,500 | 2,925 |
| 2024-01-10 | 2,800 | 2,911 | 2,800 | 2,896 | 156,800 | 2,896 |
| 2024-01-09 | 2,812 | 2,884 | 2,812 | 2,883 | 150,800 | 2,883 |
| 2024-01-05 | 2,846 | 2,846 | 2,808 | 2,812 | 68,000 | 2,812 |
| 2024-01-04 | 2,800 | 2,819 | 2,772 | 2,811 | 93,400 | 2,811 |
分割・併合履歴 ： [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株