2784 アルフレッサ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,200.5 | 2,249.5 | 2,190 | 2,222.5 | 730,100 | 2,222.50 |
| 2024-12-02 | 2,164 | 2,193 | 2,151 | 2,189.5 | 377,100 | 2,189.50 |
| 2024-11-29 | 2,171.5 | 2,183.5 | 2,158.5 | 2,164 | 378,000 | 2,164 |
| 2024-11-28 | 2,181 | 2,202.5 | 2,157 | 2,186.5 | 400,600 | 2,186.50 |
| 2024-11-27 | 2,196.5 | 2,215 | 2,150.5 | 2,181 | 502,000 | 2,181 |
| 2024-11-26 | 2,207 | 2,227 | 2,192.5 | 2,216.5 | 340,900 | 2,216.50 |
| 2024-11-25 | 2,275.5 | 2,285 | 2,202 | 2,209.5 | 823,700 | 2,209.50 |
| 2024-11-22 | 2,259.5 | 2,275.5 | 2,230 | 2,274.5 | 316,500 | 2,274.50 |
| 2024-11-21 | 2,263 | 2,278 | 2,242.5 | 2,259.5 | 332,300 | 2,259.50 |
| 2024-11-20 | 2,270.5 | 2,291.5 | 2,239.5 | 2,247 | 270,500 | 2,247 |
| 2024-11-19 | 2,254 | 2,285 | 2,244.5 | 2,246.5 | 481,500 | 2,246.50 |
| 2024-11-18 | 2,237 | 2,256 | 2,216.5 | 2,233 | 447,700 | 2,233 |
| 2024-11-15 | 2,258 | 2,279.5 | 2,244.5 | 2,249.5 | 419,500 | 2,249.50 |
| 2024-11-14 | 2,207 | 2,255.5 | 2,204 | 2,239.5 | 399,800 | 2,239.50 |
| 2024-11-13 | 2,227 | 2,232.5 | 2,205.5 | 2,205.5 | 416,600 | 2,205.50 |
| 2024-11-12 | 2,194.5 | 2,227 | 2,191 | 2,219 | 259,800 | 2,219 |
| 2024-11-11 | 2,170.5 | 2,208 | 2,165 | 2,189.5 | 252,900 | 2,189.50 |
| 2024-11-08 | 2,174 | 2,219 | 2,166 | 2,186.5 | 352,400 | 2,186.50 |
| 2024-11-07 | 2,167 | 2,221.5 | 2,165 | 2,197.5 | 280,300 | 2,197.50 |
| 2024-11-06 | 2,209 | 2,230 | 2,177.5 | 2,181 | 232,200 | 2,181 |
| 2024-11-05 | 2,161.5 | 2,232.5 | 2,151 | 2,207.5 | 275,100 | 2,207.50 |
| 2024-11-01 | 2,181 | 2,188 | 2,131.5 | 2,143.5 | 402,800 | 2,143.50 |
| 2024-10-31 | 2,209.5 | 2,222 | 2,183 | 2,211.5 | 540,400 | 2,211.50 |
| 2024-10-30 | 2,215.5 | 2,221.5 | 2,178 | 2,211 | 2,327,000 | 2,211 |
| 2024-10-29 | 2,200 | 2,209.5 | 2,183 | 2,203 | 461,400 | 2,203 |
| 2024-10-28 | 2,201.5 | 2,219.5 | 2,181 | 2,186.5 | 282,500 | 2,186.50 |
| 2024-10-25 | 2,248.5 | 2,249.5 | 2,188.5 | 2,202 | 277,200 | 2,202 |
| 2024-10-24 | 2,242 | 2,251 | 2,226.5 | 2,237 | 303,000 | 2,237 |
| 2024-10-23 | 2,291.5 | 2,291.5 | 2,248 | 2,258 | 239,600 | 2,258 |
| 2024-10-22 | 2,310 | 2,310 | 2,265.5 | 2,280 | 400,600 | 2,280 |
| 2024-10-21 | 2,293.5 | 2,318.5 | 2,280.5 | 2,315 | 345,000 | 2,315 |
| 2024-10-18 | 2,310 | 2,328 | 2,297.5 | 2,298.5 | 380,000 | 2,298.50 |
| 2024-10-17 | 2,324 | 2,324 | 2,295.5 | 2,313.5 | 363,600 | 2,313.50 |
| 2024-10-16 | 2,323 | 2,354 | 2,309 | 2,319 | 364,700 | 2,319 |
| 2024-10-15 | 2,325 | 2,342.5 | 2,316.5 | 2,330 | 431,800 | 2,330 |
| 2024-10-11 | 2,321 | 2,325.5 | 2,290 | 2,313 | 307,200 | 2,313 |
| 2024-10-10 | 2,341 | 2,349.5 | 2,324 | 2,338 | 338,400 | 2,338 |
| 2024-10-09 | 2,351.5 | 2,359.5 | 2,320 | 2,339 | 335,100 | 2,339 |
| 2024-10-08 | 2,322 | 2,361.5 | 2,319 | 2,348.5 | 314,500 | 2,348.50 |
| 2024-10-07 | 2,351.5 | 2,388 | 2,319 | 2,361.5 | 427,300 | 2,361.50 |
| 2024-10-04 | 2,320 | 2,338 | 2,295.5 | 2,334.5 | 430,800 | 2,334.50 |
| 2024-10-03 | 2,308 | 2,320 | 2,283 | 2,293.5 | 280,400 | 2,293.50 |
| 2024-10-02 | 2,285 | 2,305 | 2,257.5 | 2,272.5 | 405,900 | 2,272.50 |
| 2024-10-01 | 2,269.5 | 2,289.5 | 2,245.5 | 2,278.5 | 325,900 | 2,278.50 |
| 2024-09-30 | 2,255 | 2,282 | 2,209.5 | 2,256 | 375,100 | 2,256 |
| 2024-09-27 | 2,306.5 | 2,320.5 | 2,250 | 2,299 | 457,100 | 2,299 |
| 2024-09-26 | 2,324.5 | 2,360.5 | 2,300 | 2,353 | 683,500 | 2,353 |
| 2024-09-25 | 2,311 | 2,326 | 2,283 | 2,288.5 | 364,400 | 2,288.50 |
| 2024-09-24 | 2,260 | 2,296 | 2,241 | 2,289 | 342,000 | 2,289 |
| 2024-09-20 | 2,277 | 2,291 | 2,242.5 | 2,252.5 | 530,200 | 2,252.50 |
| 2024-09-19 | 2,322 | 2,341.5 | 2,272 | 2,274 | 374,000 | 2,274 |
| 2024-09-18 | 2,310 | 2,322 | 2,268 | 2,287 | 390,600 | 2,287 |
| 2024-09-17 | 2,314 | 2,330.5 | 2,277 | 2,319.5 | 421,100 | 2,319.50 |
| 2024-09-13 | 2,308.5 | 2,325 | 2,282.5 | 2,290.5 | 509,900 | 2,290.50 |
| 2024-09-12 | 2,350 | 2,361.5 | 2,307.5 | 2,335.5 | 520,000 | 2,335.50 |
| 2024-09-11 | 2,425 | 2,431 | 2,329 | 2,350.5 | 454,200 | 2,350.50 |
| 2024-09-10 | 2,411 | 2,433 | 2,397 | 2,414.5 | 439,900 | 2,414.50 |
| 2024-09-09 | 2,379.5 | 2,432 | 2,333.5 | 2,419.5 | 368,000 | 2,419.50 |
| 2024-09-06 | 2,430 | 2,439.5 | 2,418.5 | 2,421 | 344,900 | 2,421 |
| 2024-09-05 | 2,410.5 | 2,473.5 | 2,406 | 2,455.5 | 270,300 | 2,455.50 |
| 2024-09-04 | 2,376 | 2,444.5 | 2,364 | 2,411 | 383,200 | 2,411 |
| 2024-09-03 | 2,398.5 | 2,433.5 | 2,393 | 2,426 | 306,700 | 2,426 |
| 2024-09-02 | 2,402.5 | 2,405.5 | 2,372.5 | 2,384 | 306,900 | 2,384 |
| 2024-08-30 | 2,348.5 | 2,410.5 | 2,330 | 2,396 | 506,400 | 2,396 |
| 2024-08-29 | 2,375 | 2,398.5 | 2,352 | 2,357 | 1,649,100 | 2,357 |
| 2024-08-28 | 2,340 | 2,370 | 2,339.5 | 2,370 | 293,700 | 2,370 |
| 2024-08-27 | 2,330.5 | 2,358 | 2,320 | 2,346 | 244,400 | 2,346 |
| 2024-08-26 | 2,333.5 | 2,346.5 | 2,314 | 2,330.5 | 252,900 | 2,330.50 |
| 2024-08-23 | 2,350.5 | 2,352 | 2,317 | 2,348 | 389,100 | 2,348 |
| 2024-08-22 | 2,335 | 2,354 | 2,318.5 | 2,340.5 | 413,500 | 2,340.50 |
| 2024-08-21 | 2,326 | 2,338.5 | 2,312.5 | 2,327 | 388,400 | 2,327 |
| 2024-08-20 | 2,327 | 2,348.5 | 2,310 | 2,327.5 | 371,100 | 2,327.50 |
| 2024-08-19 | 2,326.5 | 2,354.5 | 2,289.5 | 2,312.5 | 597,500 | 2,312.50 |
| 2024-08-16 | 2,283 | 2,327 | 2,266 | 2,316.5 | 540,900 | 2,316.50 |
| 2024-08-15 | 2,258 | 2,258 | 2,229 | 2,233 | 337,100 | 2,233 |
| 2024-08-14 | 2,209.5 | 2,240 | 2,185.5 | 2,226.5 | 399,300 | 2,226.50 |
| 2024-08-13 | 2,120.5 | 2,188 | 2,072 | 2,178 | 502,900 | 2,178 |
| 2024-08-09 | 2,168 | 2,200 | 2,112 | 2,152 | 554,700 | 2,152 |
| 2024-08-08 | 2,068.5 | 2,157 | 2,040 | 2,118 | 648,100 | 2,118 |
| 2024-08-07 | 2,144 | 2,257 | 2,107 | 2,112.5 | 625,800 | 2,112.50 |
| 2024-08-06 | 2,046.5 | 2,257 | 2,038 | 2,212.5 | 679,300 | 2,212.50 |
| 2024-08-05 | 2,102.5 | 2,119 | 1,929 | 2,003.5 | 562,500 | 2,003.50 |
| 2024-08-02 | 2,244.5 | 2,266.5 | 2,133.5 | 2,143.5 | 524,600 | 2,143.50 |
| 2024-08-01 | 2,331 | 2,349.5 | 2,285 | 2,294.5 | 402,500 | 2,294.50 |
| 2024-07-31 | 2,330.5 | 2,367 | 2,306 | 2,364 | 460,600 | 2,364 |
| 2024-07-30 | 2,410 | 2,410 | 2,336 | 2,348.5 | 382,800 | 2,348.50 |
| 2024-07-29 | 2,375 | 2,417.5 | 2,361 | 2,410 | 471,200 | 2,410 |
| 2024-07-26 | 2,370.5 | 2,370.5 | 2,322.5 | 2,354.5 | 350,300 | 2,354.50 |
| 2024-07-25 | 2,334 | 2,356 | 2,308.5 | 2,340 | 464,400 | 2,340 |
| 2024-07-24 | 2,318 | 2,360 | 2,315.5 | 2,340 | 394,400 | 2,340 |
| 2024-07-23 | 2,331 | 2,346.5 | 2,310 | 2,330 | 381,900 | 2,330 |
| 2024-07-22 | 2,327.5 | 2,327.5 | 2,301 | 2,308 | 279,800 | 2,308 |
| 2024-07-19 | 2,313 | 2,315 | 2,287 | 2,315 | 519,800 | 2,315 |
| 2024-07-18 | 2,306 | 2,334 | 2,293 | 2,314.5 | 516,200 | 2,314.50 |
| 2024-07-17 | 2,278 | 2,309.5 | 2,267.5 | 2,297 | 357,900 | 2,297 |
| 2024-07-16 | 2,273 | 2,292 | 2,258.5 | 2,269 | 404,700 | 2,269 |
| 2024-07-12 | 2,254 | 2,282 | 2,248.5 | 2,270.5 | 421,800 | 2,270.50 |
| 2024-07-11 | 2,259.5 | 2,272.5 | 2,246 | 2,268 | 626,500 | 2,268 |
| 2024-07-10 | 2,185 | 2,256.5 | 2,184 | 2,238.5 | 585,600 | 2,238.50 |
| 2024-07-09 | 2,134 | 2,175.5 | 2,127.5 | 2,163.5 | 526,000 | 2,163.50 |
| 2024-07-08 | 2,134 | 2,141.5 | 2,118.5 | 2,120.5 | 408,900 | 2,120.50 |
| 2024-07-05 | 2,172.5 | 2,181.5 | 2,135.5 | 2,142 | 323,500 | 2,142 |
| 2024-07-04 | 2,193 | 2,197 | 2,164.5 | 2,168.5 | 266,800 | 2,168.50 |
| 2024-07-03 | 2,211.5 | 2,211.5 | 2,171.5 | 2,182 | 518,400 | 2,182 |
| 2024-07-02 | 2,192 | 2,222.5 | 2,176 | 2,214.5 | 360,500 | 2,214.50 |
| 2024-07-01 | 2,220 | 2,236 | 2,188 | 2,199 | 323,400 | 2,199 |
| 2024-06-28 | 2,206 | 2,216 | 2,189.5 | 2,203 | 246,900 | 2,203 |
| 2024-06-27 | 2,189 | 2,217.5 | 2,189 | 2,196.5 | 311,100 | 2,196.50 |
| 2024-06-26 | 2,190 | 2,222.5 | 2,190 | 2,206 | 370,500 | 2,206 |
| 2024-06-25 | 2,174.5 | 2,212.5 | 2,160 | 2,210 | 373,600 | 2,210 |
| 2024-06-24 | 2,134.5 | 2,161 | 2,119.5 | 2,153.5 | 399,300 | 2,153.50 |
| 2024-06-21 | 2,120 | 2,129.5 | 2,104 | 2,107.5 | 675,300 | 2,107.50 |
| 2024-06-20 | 2,108.5 | 2,121.5 | 2,069.5 | 2,101.5 | 506,200 | 2,101.50 |
| 2024-06-19 | 2,120 | 2,129 | 2,106.5 | 2,118.5 | 407,000 | 2,118.50 |
| 2024-06-18 | 2,140 | 2,140 | 2,114 | 2,120 | 268,300 | 2,120 |
| 2024-06-17 | 2,119 | 2,120.5 | 2,094 | 2,120 | 343,400 | 2,120 |
| 2024-06-14 | 2,085 | 2,128 | 2,082.5 | 2,120 | 672,600 | 2,120 |
| 2024-06-13 | 2,149.5 | 2,149.5 | 2,095.5 | 2,101 | 270,600 | 2,101 |
| 2024-06-12 | 2,151 | 2,155 | 2,114.5 | 2,136.5 | 416,200 | 2,136.50 |
| 2024-06-11 | 2,202.5 | 2,213.5 | 2,163.5 | 2,167 | 256,700 | 2,167 |
| 2024-06-10 | 2,176.5 | 2,205 | 2,175 | 2,191 | 242,400 | 2,191 |
| 2024-06-07 | 2,204.5 | 2,226 | 2,191 | 2,197.5 | 233,300 | 2,197.50 |
| 2024-06-06 | 2,207 | 2,207 | 2,167 | 2,184.5 | 252,200 | 2,184.50 |
| 2024-06-05 | 2,210 | 2,216 | 2,166.5 | 2,190 | 245,700 | 2,190 |
| 2024-06-04 | 2,179.5 | 2,232 | 2,173 | 2,229.5 | 225,200 | 2,229.50 |
| 2024-06-03 | 2,241 | 2,275.5 | 2,228 | 2,229.5 | 326,600 | 2,229.50 |
| 2024-05-31 | 2,200 | 2,224.5 | 2,180.5 | 2,213.5 | 484,000 | 2,213.50 |
| 2024-05-30 | 2,126.5 | 2,182 | 2,122 | 2,182 | 394,900 | 2,182 |
| 2024-05-29 | 2,128 | 2,146 | 2,114.5 | 2,122 | 371,000 | 2,122 |
| 2024-05-28 | 2,124 | 2,146 | 2,115.5 | 2,129.5 | 292,400 | 2,129.50 |
| 2024-05-27 | 2,139 | 2,150.5 | 2,107.5 | 2,140 | 217,400 | 2,140 |
| 2024-05-24 | 2,142 | 2,158.5 | 2,131.5 | 2,147 | 320,400 | 2,147 |
| 2024-05-23 | 2,141 | 2,163 | 2,137 | 2,145.5 | 299,800 | 2,145.50 |
| 2024-05-22 | 2,142 | 2,151.5 | 2,125.5 | 2,142 | 537,200 | 2,142 |
| 2024-05-21 | 2,155 | 2,173 | 2,141.5 | 2,143 | 323,400 | 2,143 |
| 2024-05-20 | 2,119.5 | 2,153.5 | 2,119.5 | 2,142 | 378,900 | 2,142 |
| 2024-05-17 | 2,124.5 | 2,140 | 2,101.5 | 2,118.5 | 463,700 | 2,118.50 |
| 2024-05-16 | 2,103 | 2,147 | 2,102 | 2,142 | 666,200 | 2,142 |
| 2024-05-15 | 2,224.5 | 2,279 | 2,086.5 | 2,098.5 | 834,500 | 2,098.50 |
| 2024-05-14 | 2,361 | 2,377 | 2,274.5 | 2,324.5 | 405,100 | 2,324.50 |
| 2024-05-13 | 2,383.5 | 2,390 | 2,354.5 | 2,367 | 338,900 | 2,367 |
| 2024-05-10 | 2,403 | 2,406 | 2,372 | 2,380.5 | 268,700 | 2,380.50 |
| 2024-05-09 | 2,388 | 2,409 | 2,377.5 | 2,377.5 | 360,600 | 2,377.50 |
| 2024-05-08 | 2,379.5 | 2,395 | 2,364 | 2,385.5 | 434,600 | 2,385.50 |
| 2024-05-07 | 2,375 | 2,388.5 | 2,368 | 2,373.5 | 299,300 | 2,373.50 |
| 2024-05-02 | 2,370 | 2,391.5 | 2,366.5 | 2,390 | 605,300 | 2,390 |
| 2024-05-01 | 2,328.5 | 2,374.5 | 2,320.5 | 2,350.5 | 644,000 | 2,350.50 |
| 2024-04-30 | 2,339 | 2,359 | 2,308.5 | 2,336 | 685,100 | 2,336 |
| 2024-04-26 | 2,244.5 | 2,312.5 | 2,237 | 2,295 | 958,800 | 2,295 |
| 2024-04-25 | 2,233 | 2,235 | 2,198 | 2,202.5 | 330,400 | 2,202.50 |
| 2024-04-24 | 2,232 | 2,244 | 2,207.5 | 2,235 | 461,200 | 2,235 |
| 2024-04-23 | 2,205.5 | 2,226.5 | 2,192.5 | 2,214 | 256,700 | 2,214 |
| 2024-04-22 | 2,170 | 2,207 | 2,160 | 2,203.5 | 381,400 | 2,203.50 |
| 2024-04-19 | 2,179.5 | 2,185 | 2,133 | 2,148 | 483,700 | 2,148 |
| 2024-04-18 | 2,209 | 2,224 | 2,200 | 2,205 | 357,700 | 2,205 |
| 2024-04-17 | 2,210 | 2,210 | 2,177 | 2,188.5 | 434,800 | 2,188.50 |
| 2024-04-16 | 2,196 | 2,215.5 | 2,188 | 2,210 | 541,400 | 2,210 |
| 2024-04-15 | 2,174.5 | 2,216.5 | 2,168.5 | 2,210 | 416,400 | 2,210 |
| 2024-04-12 | 2,196.5 | 2,216 | 2,175.5 | 2,197 | 482,000 | 2,197 |
| 2024-04-11 | 2,181 | 2,194.5 | 2,165.5 | 2,179.5 | 493,500 | 2,179.50 |
| 2024-04-10 | 2,205.5 | 2,222 | 2,198 | 2,204 | 307,100 | 2,204 |
| 2024-04-09 | 2,220 | 2,225 | 2,200.5 | 2,210.5 | 214,300 | 2,210.50 |
| 2024-04-08 | 2,210 | 2,221.5 | 2,203 | 2,212.5 | 389,400 | 2,212.50 |
| 2024-04-05 | 2,186 | 2,210 | 2,174 | 2,198 | 419,000 | 2,198 |
| 2024-04-04 | 2,204 | 2,207 | 2,175.5 | 2,185 | 491,800 | 2,185 |
| 2024-04-03 | 2,200 | 2,224.5 | 2,193 | 2,203.5 | 490,800 | 2,203.50 |
| 2024-04-02 | 2,220 | 2,229.5 | 2,184 | 2,191.5 | 371,700 | 2,191.50 |
| 2024-04-01 | 2,232 | 2,249 | 2,208 | 2,223 | 305,500 | 2,223 |
| 2024-03-29 | 2,193 | 2,224.5 | 2,188 | 2,222.5 | 339,000 | 2,222.50 |
| 2024-03-28 | 2,235 | 2,238 | 2,179.5 | 2,193 | 481,500 | 2,193 |
| 2024-03-27 | 2,267 | 2,297 | 2,258.5 | 2,281.5 | 583,700 | 2,281.50 |
| 2024-03-26 | 2,260 | 2,278.5 | 2,250.5 | 2,266.5 | 407,900 | 2,266.50 |
| 2024-03-25 | 2,300 | 2,304.5 | 2,270.5 | 2,275 | 437,600 | 2,275 |
| 2024-03-22 | 2,292 | 2,302 | 2,270.5 | 2,294.5 | 497,200 | 2,294.50 |
| 2024-03-21 | 2,276 | 2,306.5 | 2,276 | 2,292.5 | 450,800 | 2,292.50 |
| 2024-03-19 | 2,256.5 | 2,295 | 2,246 | 2,280.5 | 350,100 | 2,280.50 |
| 2024-03-18 | 2,260.5 | 2,282.5 | 2,258.5 | 2,264.5 | 370,200 | 2,264.50 |
| 2024-03-15 | 2,232.5 | 2,262 | 2,224 | 2,245 | 592,400 | 2,245 |
| 2024-03-14 | 2,236 | 2,236 | 2,202 | 2,234 | 415,800 | 2,234 |
| 2024-03-13 | 2,235.5 | 2,237 | 2,208.5 | 2,221.5 | 394,900 | 2,221.50 |
| 2024-03-12 | 2,195 | 2,221.5 | 2,176.5 | 2,221.5 | 541,100 | 2,221.50 |
| 2024-03-11 | 2,226 | 2,227 | 2,153.5 | 2,186.5 | 547,400 | 2,186.50 |
| 2024-03-08 | 2,209 | 2,279.5 | 2,200.5 | 2,267 | 682,600 | 2,267 |
| 2024-03-07 | 2,214.5 | 2,247 | 2,212.5 | 2,238 | 496,200 | 2,238 |
| 2024-03-06 | 2,186 | 2,207 | 2,175 | 2,195.5 | 478,000 | 2,195.50 |
| 2024-03-05 | 2,220 | 2,228.5 | 2,188 | 2,210 | 415,100 | 2,210 |
| 2024-03-04 | 2,205 | 2,223.5 | 2,191.5 | 2,216.5 | 474,800 | 2,216.50 |
| 2024-03-01 | 2,201 | 2,254 | 2,201 | 2,225 | 488,900 | 2,225 |
| 2024-02-29 | 2,254 | 2,261.5 | 2,214 | 2,236.5 | 872,800 | 2,236.50 |
| 2024-02-28 | 2,271 | 2,304.5 | 2,250.5 | 2,259.5 | 638,000 | 2,259.50 |
| 2024-02-27 | 2,275 | 2,326.5 | 2,266 | 2,303 | 644,000 | 2,303 |
| 2024-02-26 | 2,317.5 | 2,324 | 2,280 | 2,293.5 | 461,200 | 2,293.50 |
| 2024-02-22 | 2,317.5 | 2,335 | 2,304.5 | 2,317.5 | 432,400 | 2,317.50 |
| 2024-02-21 | 2,310 | 2,345 | 2,301.5 | 2,327 | 324,200 | 2,327 |
| 2024-02-20 | 2,319.5 | 2,330.5 | 2,300 | 2,319 | 269,500 | 2,319 |
| 2024-02-19 | 2,316 | 2,345.5 | 2,298.5 | 2,323.5 | 218,500 | 2,323.50 |
| 2024-02-16 | 2,291 | 2,350 | 2,277.5 | 2,320 | 499,800 | 2,320 |
| 2024-02-15 | 2,277 | 2,278 | 2,213.5 | 2,253 | 532,200 | 2,253 |
| 2024-02-14 | 2,331 | 2,355 | 2,260.5 | 2,276 | 464,200 | 2,276 |
| 2024-02-13 | 2,295 | 2,336 | 2,254.5 | 2,331 | 556,000 | 2,331 |
| 2024-02-09 | 2,241 | 2,314 | 2,238 | 2,298.5 | 756,800 | 2,298.50 |
| 2024-02-08 | 2,370.5 | 2,430.5 | 2,353.5 | 2,391 | 510,500 | 2,391 |
| 2024-02-07 | 2,380.5 | 2,404 | 2,367 | 2,394.5 | 372,700 | 2,394.50 |
| 2024-02-06 | 2,365 | 2,394.5 | 2,343.5 | 2,369 | 364,600 | 2,369 |
| 2024-02-05 | 2,412 | 2,424.5 | 2,374 | 2,379 | 375,400 | 2,379 |
| 2024-02-02 | 2,425 | 2,439.5 | 2,412 | 2,412 | 188,800 | 2,412 |
| 2024-02-01 | 2,459 | 2,462 | 2,413.5 | 2,442 | 285,900 | 2,442 |
| 2024-01-31 | 2,399.5 | 2,426 | 2,384 | 2,426 | 400,500 | 2,426 |
| 2024-01-30 | 2,450 | 2,455.5 | 2,424 | 2,429 | 320,000 | 2,429 |
| 2024-01-29 | 2,414 | 2,447 | 2,413.5 | 2,434 | 272,400 | 2,434 |
| 2024-01-26 | 2,415 | 2,419 | 2,394 | 2,402.5 | 294,200 | 2,402.50 |
| 2024-01-25 | 2,426 | 2,432 | 2,403.5 | 2,416 | 420,600 | 2,416 |
| 2024-01-24 | 2,492.5 | 2,492.5 | 2,439 | 2,443.5 | 386,100 | 2,443.50 |
| 2024-01-23 | 2,519 | 2,544 | 2,501 | 2,521.5 | 442,800 | 2,521.50 |
| 2024-01-22 | 2,490 | 2,510 | 2,483 | 2,504.5 | 274,400 | 2,504.50 |
| 2024-01-19 | 2,496 | 2,496 | 2,453 | 2,481 | 333,200 | 2,481 |
| 2024-01-18 | 2,499.5 | 2,507.5 | 2,483.5 | 2,487.5 | 365,300 | 2,487.50 |
| 2024-01-17 | 2,490.5 | 2,530 | 2,475 | 2,484 | 374,100 | 2,484 |
| 2024-01-16 | 2,542 | 2,550 | 2,482.5 | 2,488.5 | 328,800 | 2,488.50 |
| 2024-01-15 | 2,492 | 2,554.5 | 2,482.5 | 2,545 | 231,500 | 2,545 |
| 2024-01-12 | 2,532.5 | 2,545 | 2,477 | 2,494.5 | 324,000 | 2,494.50 |
| 2024-01-11 | 2,550.5 | 2,551 | 2,517.5 | 2,536 | 295,500 | 2,536 |
| 2024-01-10 | 2,474.5 | 2,532.5 | 2,465.5 | 2,525.5 | 401,400 | 2,525.50 |
| 2024-01-09 | 2,425 | 2,475 | 2,409 | 2,472 | 402,300 | 2,472 |
| 2024-01-05 | 2,436 | 2,440 | 2,391.5 | 2,408.5 | 408,700 | 2,408.50 |
| 2024-01-04 | 2,394 | 2,438 | 2,354 | 2,436 | 355,000 | 2,436 |
分割・併合履歴 ： [2014-09-26]1株→4株
