3064 (株)MonotaRO 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 | 2,687 | 2,727 | 2,674.5 | 2,689.5 | 1,185,000 | 2,689.50 |
2024-12-02 | 2,649.5 | 2,703 | 2,640.5 | 2,670.5 | 1,531,400 | 2,670.50 |
2024-11-29 | 2,632 | 2,679 | 2,627 | 2,668.5 | 1,174,500 | 2,668.50 |
2024-11-28 | 2,616.5 | 2,633 | 2,597 | 2,621.5 | 1,136,600 | 2,621.50 |
2024-11-27 | 2,608 | 2,664.5 | 2,600 | 2,645 | 1,330,200 | 2,645 |
2024-11-26 | 2,695 | 2,708 | 2,590 | 2,615 | 1,413,600 | 2,615 |
2024-11-25 | 2,659 | 2,694.5 | 2,612 | 2,618 | 2,257,500 | 2,618 |
2024-11-22 | 2,500.5 | 2,645 | 2,494 | 2,638 | 2,283,500 | 2,638 |
2024-11-21 | 2,503.5 | 2,537.5 | 2,477 | 2,494 | 1,132,800 | 2,494 |
2024-11-20 | 2,500 | 2,550 | 2,467 | 2,469 | 924,400 | 2,469 |
2024-11-19 | 2,559.5 | 2,597 | 2,502 | 2,506.5 | 1,159,000 | 2,506.50 |
2024-11-18 | 2,489 | 2,526.5 | 2,450 | 2,514.5 | 1,262,300 | 2,514.50 |
2024-11-15 | 2,569.5 | 2,581 | 2,496 | 2,511 | 1,765,300 | 2,511 |
2024-11-14 | 2,620 | 2,669.5 | 2,605.5 | 2,611 | 1,350,100 | 2,611 |
2024-11-13 | 2,784 | 2,799.5 | 2,628.5 | 2,629.5 | 2,405,000 | 2,629.50 |
2024-11-12 | 2,724 | 2,796 | 2,693.5 | 2,792 | 2,986,300 | 2,792 |
2024-11-11 | 2,715 | 2,794 | 2,697 | 2,790.5 | 2,124,200 | 2,790.50 |
2024-11-08 | 2,667.5 | 2,701.5 | 2,652 | 2,679 | 1,938,600 | 2,679 |
2024-11-07 | 2,573 | 2,606.5 | 2,480.5 | 2,563 | 1,619,300 | 2,563 |
2024-11-06 | 2,679.5 | 2,679.5 | 2,564.5 | 2,567.5 | 1,823,000 | 2,567.50 |
2024-11-05 | 2,541.5 | 2,587.5 | 2,496 | 2,586 | 1,803,500 | 2,586 |
2024-11-01 | 2,448 | 2,547 | 2,375 | 2,502 | 3,908,000 | 2,502 |
2024-10-31 | 2,352.5 | 2,355 | 2,295 | 2,317.5 | 2,498,900 | 2,317.50 |
2024-10-30 | 2,329.5 | 2,337.5 | 2,286.5 | 2,310.5 | 2,042,900 | 2,310.50 |
2024-10-29 | 2,301 | 2,345 | 2,272 | 2,332 | 1,390,100 | 2,332 |
2024-10-28 | 2,315.5 | 2,337 | 2,291.5 | 2,298 | 1,492,200 | 2,298 |
2024-10-25 | 2,277.5 | 2,329 | 2,265.5 | 2,315.5 | 1,215,200 | 2,315.50 |
2024-10-24 | 2,284 | 2,320 | 2,273 | 2,288.5 | 1,221,500 | 2,288.50 |
2024-10-23 | 2,391.5 | 2,391.5 | 2,295 | 2,296 | 1,346,800 | 2,296 |
2024-10-22 | 2,457.5 | 2,458.5 | 2,330 | 2,354 | 1,779,200 | 2,354 |
2024-10-21 | 2,444 | 2,471.5 | 2,411 | 2,457.5 | 2,109,000 | 2,457.50 |
2024-10-18 | 2,361.5 | 2,371 | 2,323.5 | 2,324 | 1,580,400 | 2,324 |
2024-10-17 | 2,474 | 2,482.5 | 2,385 | 2,385 | 2,061,400 | 2,385 |
2024-10-16 | 2,438 | 2,499 | 2,420.5 | 2,485 | 1,966,200 | 2,485 |
2024-10-15 | 2,487 | 2,512 | 2,481.5 | 2,488 | 1,456,800 | 2,488 |
2024-10-11 | 2,408.5 | 2,530 | 2,401 | 2,500 | 4,034,500 | 2,500 |
2024-10-10 | 2,370 | 2,393 | 2,342 | 2,358.5 | 1,131,400 | 2,358.50 |
2024-10-09 | 2,393 | 2,409 | 2,369 | 2,382 | 1,021,100 | 2,382 |
2024-10-08 | 2,402.5 | 2,404.5 | 2,359 | 2,385.5 | 964,400 | 2,385.50 |
2024-10-07 | 2,344.5 | 2,399 | 2,344 | 2,372 | 1,398,800 | 2,372 |
2024-10-04 | 2,325 | 2,410 | 2,324.5 | 2,362 | 1,844,300 | 2,362 |
2024-10-03 | 2,337.5 | 2,339 | 2,264 | 2,289 | 2,394,600 | 2,289 |
2024-10-02 | 2,440 | 2,443.5 | 2,287.5 | 2,287.5 | 2,465,300 | 2,287.50 |
2024-10-01 | 2,364.5 | 2,441 | 2,355.5 | 2,433 | 1,205,800 | 2,433 |
2024-09-30 | 2,415 | 2,432.5 | 2,375 | 2,397.5 | 2,726,700 | 2,397.50 |
2024-09-27 | 2,461 | 2,496.5 | 2,453 | 2,465 | 2,301,500 | 2,465 |
2024-09-26 | 2,405 | 2,511 | 2,400 | 2,511 | 1,920,600 | 2,511 |
2024-09-25 | 2,390 | 2,421 | 2,385 | 2,388.5 | 1,177,100 | 2,388.50 |
2024-09-24 | 2,435 | 2,462 | 2,395 | 2,411.5 | 2,185,100 | 2,411.50 |
2024-09-20 | 2,347 | 2,415.5 | 2,340 | 2,395 | 2,877,100 | 2,395 |
2024-09-19 | 2,383 | 2,419.5 | 2,319.5 | 2,319.5 | 1,977,600 | 2,319.50 |
2024-09-18 | 2,401.5 | 2,441 | 2,364.5 | 2,380 | 1,271,000 | 2,380 |
2024-09-17 | 2,310 | 2,397 | 2,300 | 2,397 | 2,402,800 | 2,397 |
2024-09-13 | 2,400 | 2,419.5 | 2,305 | 2,312 | 2,823,800 | 2,312 |
2024-09-12 | 2,441 | 2,483 | 2,431 | 2,467 | 1,782,800 | 2,467 |
2024-09-11 | 2,580 | 2,588.5 | 2,348.5 | 2,400 | 3,735,000 | 2,400 |
2024-09-10 | 2,460 | 2,541.5 | 2,441 | 2,535 | 2,769,900 | 2,535 |
2024-09-09 | 2,301.5 | 2,473.5 | 2,294 | 2,461 | 3,512,600 | 2,461 |
2024-09-06 | 2,393 | 2,429.5 | 2,334 | 2,351.5 | 2,850,500 | 2,351.50 |
2024-09-05 | 2,389.5 | 2,433 | 2,310 | 2,348 | 2,807,600 | 2,348 |
2024-09-04 | 2,295 | 2,374.5 | 2,293 | 2,355 | 2,548,100 | 2,355 |
2024-09-03 | 2,280 | 2,327 | 2,273 | 2,303.5 | 1,584,600 | 2,303.50 |
2024-09-02 | 2,280 | 2,303.5 | 2,244.5 | 2,277.5 | 1,479,700 | 2,277.50 |
2024-08-30 | 2,311.5 | 2,329 | 2,271 | 2,301.5 | 2,773,900 | 2,301.50 |
2024-08-29 | 2,272.5 | 2,320.5 | 2,266.5 | 2,320 | 1,591,100 | 2,320 |
2024-08-28 | 2,293 | 2,298 | 2,268 | 2,290.5 | 1,953,700 | 2,290.50 |
2024-08-27 | 2,312 | 2,319 | 2,238 | 2,263 | 2,684,600 | 2,263 |
2024-08-26 | 2,345 | 2,379 | 2,313 | 2,324 | 2,476,600 | 2,324 |
2024-08-23 | 2,391.5 | 2,393 | 2,314.5 | 2,343.5 | 3,050,800 | 2,343.50 |
2024-08-22 | 2,380 | 2,408.5 | 2,341.5 | 2,350 | 3,115,200 | 2,350 |
2024-08-21 | 2,412.5 | 2,482.5 | 2,387 | 2,387 | 2,706,400 | 2,387 |
2024-08-20 | 2,440 | 2,464.5 | 2,410 | 2,458.5 | 2,852,100 | 2,458.50 |
2024-08-19 | 2,480 | 2,495 | 2,435 | 2,465.5 | 2,365,000 | 2,465.50 |
2024-08-16 | 2,391.5 | 2,488 | 2,381.5 | 2,486.5 | 2,633,000 | 2,486.50 |
2024-08-15 | 2,401 | 2,427 | 2,361.5 | 2,401 | 2,480,200 | 2,401 |
2024-08-14 | 2,378.5 | 2,449 | 2,327 | 2,416.5 | 2,985,600 | 2,416.50 |
2024-08-13 | 2,330 | 2,378.5 | 2,277 | 2,378.5 | 2,365,200 | 2,378.50 |
2024-08-09 | 2,349 | 2,421 | 2,312 | 2,357 | 2,917,900 | 2,357 |
2024-08-08 | 2,193 | 2,342 | 2,181.5 | 2,306 | 2,725,900 | 2,306 |
2024-08-07 | 2,150 | 2,267.5 | 2,103.5 | 2,246 | 3,337,700 | 2,246 |
2024-08-06 | 2,250 | 2,311.5 | 2,194.5 | 2,232 | 5,628,400 | 2,232 |
2024-08-05 | 2,153 | 2,246 | 2,110.5 | 2,161 | 6,686,900 | 2,161 |
2024-08-02 | 2,040.5 | 2,267.5 | 2,024 | 2,174 | 6,260,400 | 2,174 |
2024-08-01 | 2,202 | 2,205 | 2,107.5 | 2,140.5 | 3,004,100 | 2,140.50 |
2024-07-31 | 2,102.5 | 2,129 | 2,075 | 2,115 | 1,863,000 | 2,115 |
2024-07-30 | 2,079.5 | 2,093.5 | 2,050.5 | 2,068.5 | 2,332,000 | 2,068.50 |
2024-07-29 | 2,078 | 2,111 | 2,065.5 | 2,089.5 | 1,403,600 | 2,089.50 |
2024-07-26 | 2,080.5 | 2,089.5 | 2,043 | 2,046.5 | 2,017,100 | 2,046.50 |
2024-07-25 | 2,071.5 | 2,099 | 2,038 | 2,057.5 | 2,469,400 | 2,057.50 |
2024-07-24 | 2,035 | 2,072 | 2,018 | 2,064 | 2,285,500 | 2,064 |
2024-07-23 | 2,019 | 2,037 | 1,983 | 2,007 | 1,921,200 | 2,007 |
2024-07-22 | 2,003 | 2,008 | 1,964 | 2,000 | 1,040,100 | 2,000 |
2024-07-19 | 2,019 | 2,036.5 | 1,988.5 | 2,012 | 1,366,500 | 2,012 |
2024-07-18 | 2,067 | 2,070 | 2,013.5 | 2,013.5 | 1,422,500 | 2,013.50 |
2024-07-17 | 2,097 | 2,107.5 | 2,064.5 | 2,085 | 1,365,800 | 2,085 |
2024-07-16 | 2,091.5 | 2,119.5 | 2,082 | 2,112 | 1,609,900 | 2,112 |
2024-07-12 | 2,060 | 2,106.5 | 2,046 | 2,091.5 | 2,830,600 | 2,091.50 |
2024-07-11 | 2,054 | 2,138.5 | 2,029 | 2,092.5 | 6,962,900 | 2,092.50 |
2024-07-10 | 1,821.5 | 1,844 | 1,784.5 | 1,844 | 1,505,100 | 1,844 |
2024-07-09 | 1,848.5 | 1,860 | 1,802 | 1,828 | 1,709,600 | 1,828 |
2024-07-08 | 1,870 | 1,876 | 1,835.5 | 1,835.5 | 1,223,900 | 1,835.50 |
2024-07-05 | 1,874 | 1,878.5 | 1,839 | 1,845 | 883,700 | 1,845 |
2024-07-04 | 1,870 | 1,881.5 | 1,856.5 | 1,876 | 950,200 | 1,876 |
2024-07-03 | 1,820 | 1,854.5 | 1,805 | 1,851.5 | 1,194,600 | 1,851.50 |
2024-07-02 | 1,832 | 1,841 | 1,800 | 1,830.5 | 1,636,700 | 1,830.50 |
2024-07-01 | 1,891.5 | 1,895.5 | 1,843.5 | 1,860 | 1,628,000 | 1,860 |
2024-06-28 | 1,905 | 1,913 | 1,869 | 1,891 | 1,679,300 | 1,891 |
2024-06-27 | 1,851.5 | 1,879 | 1,842 | 1,865 | 869,500 | 1,865 |
2024-06-26 | 1,880 | 1,891 | 1,859 | 1,879.5 | 1,810,200 | 1,879.50 |
2024-06-25 | 1,791 | 1,869.5 | 1,783 | 1,866.5 | 1,463,700 | 1,866.50 |
2024-06-24 | 1,788 | 1,825 | 1,778 | 1,794.5 | 1,352,700 | 1,794.50 |
2024-06-21 | 1,794.5 | 1,822 | 1,781.5 | 1,787.5 | 1,565,700 | 1,787.50 |
2024-06-20 | 1,770.5 | 1,793 | 1,762 | 1,788 | 1,129,300 | 1,788 |
2024-06-19 | 1,804.5 | 1,820 | 1,763 | 1,778.5 | 1,412,400 | 1,778.50 |
2024-06-18 | 1,866.5 | 1,871 | 1,803.5 | 1,825.5 | 2,242,700 | 1,825.50 |
2024-06-17 | 1,871.5 | 1,892 | 1,836.5 | 1,859 | 2,899,400 | 1,859 |
2024-06-14 | 1,791.5 | 1,886.5 | 1,788 | 1,866.5 | 4,641,000 | 1,866.50 |
2024-06-13 | 1,739 | 1,804.5 | 1,731 | 1,778 | 3,959,700 | 1,778 |
2024-06-12 | 1,690 | 1,741 | 1,683.5 | 1,700 | 1,946,300 | 1,700 |
2024-06-11 | 1,656.5 | 1,681 | 1,621 | 1,680.5 | 1,720,200 | 1,680.50 |
2024-06-10 | 1,658 | 1,668 | 1,627 | 1,641.5 | 1,396,000 | 1,641.50 |
2024-06-07 | 1,641 | 1,687 | 1,637 | 1,663 | 1,647,300 | 1,663 |
2024-06-06 | 1,652.5 | 1,657.5 | 1,614.5 | 1,640.5 | 1,356,700 | 1,640.50 |
2024-06-05 | 1,622.5 | 1,651.5 | 1,620.5 | 1,643 | 1,566,300 | 1,643 |
2024-06-04 | 1,630 | 1,633.5 | 1,606.5 | 1,621 | 1,267,100 | 1,621 |
2024-06-03 | 1,660 | 1,703 | 1,630.5 | 1,636 | 2,559,100 | 1,636 |
2024-05-31 | 1,631.5 | 1,662.5 | 1,626 | 1,658 | 3,978,500 | 1,658 |
2024-05-30 | 1,553.5 | 1,625.5 | 1,542 | 1,616 | 2,556,600 | 1,616 |
2024-05-29 | 1,593.5 | 1,601.5 | 1,567.5 | 1,570 | 1,699,300 | 1,570 |
2024-05-28 | 1,590.5 | 1,607 | 1,576 | 1,600 | 1,644,100 | 1,600 |
2024-05-27 | 1,606 | 1,618 | 1,597 | 1,602.5 | 780,900 | 1,602.50 |
2024-05-24 | 1,568 | 1,611 | 1,540.5 | 1,602 | 2,868,900 | 1,602 |
2024-05-23 | 1,620 | 1,623.5 | 1,596 | 1,604 | 1,711,500 | 1,604 |
2024-05-22 | 1,691 | 1,693 | 1,618 | 1,618 | 1,362,200 | 1,618 |
2024-05-21 | 1,697 | 1,710.5 | 1,656 | 1,672.5 | 2,212,900 | 1,672.50 |
2024-05-20 | 1,680.5 | 1,693 | 1,635 | 1,668.5 | 2,084,300 | 1,668.50 |
2024-05-17 | 1,673 | 1,697.5 | 1,634 | 1,640.5 | 3,005,100 | 1,640.50 |
2024-05-16 | 1,683.5 | 1,696 | 1,610.5 | 1,654.5 | 4,732,000 | 1,654.50 |
2024-05-15 | 1,753.5 | 1,754.5 | 1,703 | 1,707 | 2,171,100 | 1,707 |
2024-05-14 | 1,705 | 1,758.5 | 1,684.5 | 1,752 | 3,532,200 | 1,752 |
2024-05-13 | 1,689 | 1,697 | 1,615.5 | 1,690 | 6,211,900 | 1,690 |
2024-05-10 | 1,772.5 | 1,808.5 | 1,772.5 | 1,805 | 1,639,300 | 1,805 |
2024-05-09 | 1,801.5 | 1,805 | 1,765 | 1,784 | 1,609,600 | 1,784 |
2024-05-08 | 1,831 | 1,843.5 | 1,796 | 1,802 | 2,058,600 | 1,802 |
2024-05-07 | 1,853.5 | 1,873 | 1,832 | 1,832.5 | 2,845,400 | 1,832.50 |
2024-05-02 | 1,822.5 | 1,842.5 | 1,793 | 1,832.5 | 2,320,300 | 1,832.50 |
2024-05-01 | 1,798.5 | 1,862 | 1,790 | 1,832.5 | 3,043,200 | 1,832.50 |
2024-04-30 | 1,812 | 1,911 | 1,785.5 | 1,911 | 4,318,400 | 1,911 |
2024-04-26 | 1,739.5 | 1,826 | 1,705 | 1,782.5 | 5,615,300 | 1,782.50 |
2024-04-25 | 1,955.5 | 1,977 | 1,932.5 | 1,932.5 | 2,230,900 | 1,932.50 |
2024-04-24 | 1,899.5 | 1,936 | 1,890 | 1,931 | 2,015,800 | 1,931 |
2024-04-23 | 1,901.5 | 1,927 | 1,843.5 | 1,881.5 | 2,290,900 | 1,881.50 |
2024-04-22 | 1,900 | 1,934.5 | 1,893 | 1,915 | 1,439,800 | 1,915 |
2024-04-19 | 1,908 | 1,927.5 | 1,821 | 1,875.5 | 2,927,800 | 1,875.50 |
2024-04-18 | 1,940 | 1,963 | 1,917.5 | 1,927.5 | 2,768,700 | 1,927.50 |
2024-04-17 | 2,021 | 2,033 | 1,980 | 1,980 | 2,780,900 | 1,980 |
2024-04-16 | 1,999.5 | 2,018 | 1,982.5 | 2,011 | 2,892,100 | 2,011 |
2024-04-15 | 1,995.5 | 2,007 | 1,927 | 1,963.5 | 2,259,400 | 1,963.50 |
2024-04-12 | 1,979 | 2,052 | 1,976 | 2,017 | 3,672,500 | 2,017 |
2024-04-11 | 1,921 | 2,013.5 | 1,894.5 | 2,008 | 7,930,600 | 2,008 |
2024-04-10 | 1,808.5 | 1,833 | 1,795 | 1,801 | 2,882,100 | 1,801 |
2024-04-09 | 1,772.5 | 1,785 | 1,763.5 | 1,770 | 2,359,500 | 1,770 |
2024-04-08 | 1,735.5 | 1,772 | 1,729.5 | 1,758 | 1,659,300 | 1,758 |
2024-04-05 | 1,723 | 1,764.5 | 1,703 | 1,747.5 | 2,551,800 | 1,747.50 |
2024-04-04 | 1,700 | 1,761.5 | 1,690 | 1,759 | 1,858,700 | 1,759 |
2024-04-03 | 1,725.5 | 1,746.5 | 1,699.5 | 1,740 | 2,046,100 | 1,740 |
2024-04-02 | 1,761.5 | 1,766.5 | 1,722 | 1,739.5 | 2,638,200 | 1,739.50 |
2024-04-01 | 1,817 | 1,821 | 1,792 | 1,794.5 | 1,882,300 | 1,794.50 |
2024-03-29 | 1,820.5 | 1,835 | 1,801 | 1,817.5 | 1,885,000 | 1,817.50 |
2024-03-28 | 1,788 | 1,832 | 1,778.5 | 1,815 | 2,606,000 | 1,815 |
2024-03-27 | 1,800 | 1,822 | 1,786 | 1,792.5 | 2,458,900 | 1,792.50 |
2024-03-26 | 1,780 | 1,823 | 1,776.5 | 1,800 | 2,487,400 | 1,800 |
2024-03-25 | 1,800 | 1,809 | 1,753.5 | 1,753.5 | 2,295,600 | 1,753.50 |
2024-03-22 | 1,823 | 1,831.5 | 1,768 | 1,792.5 | 2,984,600 | 1,792.50 |
2024-03-21 | 1,780.5 | 1,823 | 1,759.5 | 1,823 | 4,376,900 | 1,823 |
2024-03-19 | 1,714 | 1,749.5 | 1,702.5 | 1,746 | 4,148,400 | 1,746 |
2024-03-18 | 1,610 | 1,698 | 1,609 | 1,697.5 | 4,660,700 | 1,697.50 |
2024-03-15 | 1,591 | 1,608 | 1,573.5 | 1,603.5 | 2,895,500 | 1,603.50 |
2024-03-14 | 1,572 | 1,604.5 | 1,544 | 1,591 | 3,010,100 | 1,591 |
2024-03-13 | 1,563 | 1,582 | 1,546.5 | 1,563.5 | 3,947,900 | 1,563.50 |
2024-03-12 | 1,495 | 1,565.5 | 1,441 | 1,563 | 4,396,100 | 1,563 |
2024-03-11 | 1,450 | 1,490.5 | 1,445 | 1,485.5 | 2,276,600 | 1,485.50 |
2024-03-08 | 1,434.5 | 1,466 | 1,422 | 1,456.5 | 1,680,600 | 1,456.50 |
2024-03-07 | 1,440 | 1,451.5 | 1,424 | 1,447.5 | 1,558,900 | 1,447.50 |
2024-03-06 | 1,414 | 1,478.5 | 1,410 | 1,442.5 | 2,822,200 | 1,442.50 |
2024-03-05 | 1,448 | 1,453 | 1,405 | 1,414 | 2,701,800 | 1,414 |
2024-03-04 | 1,450 | 1,486.5 | 1,446.5 | 1,452.5 | 2,768,400 | 1,452.50 |
2024-03-01 | 1,431.5 | 1,439.5 | 1,419 | 1,426 | 1,371,100 | 1,426 |
2024-02-29 | 1,440.5 | 1,447 | 1,416.5 | 1,432.5 | 2,834,500 | 1,432.50 |
2024-02-28 | 1,483.5 | 1,496.5 | 1,443.5 | 1,447.5 | 3,977,900 | 1,447.50 |
2024-02-27 | 1,534 | 1,542 | 1,510.5 | 1,523.5 | 1,483,900 | 1,523.50 |
2024-02-26 | 1,507.5 | 1,548 | 1,491 | 1,525 | 3,906,900 | 1,525 |
2024-02-22 | 1,525 | 1,529.5 | 1,493.5 | 1,493.5 | 2,560,900 | 1,493.50 |
2024-02-21 | 1,520 | 1,535.5 | 1,494 | 1,529.5 | 3,079,100 | 1,529.50 |
2024-02-20 | 1,573 | 1,573 | 1,514.5 | 1,540 | 2,764,000 | 1,540 |
2024-02-19 | 1,554 | 1,581 | 1,539 | 1,564 | 4,620,600 | 1,564 |
2024-02-16 | 1,497.5 | 1,543 | 1,482.5 | 1,542 | 3,357,800 | 1,542 |
2024-02-15 | 1,439 | 1,483 | 1,434 | 1,483 | 3,438,900 | 1,483 |
2024-02-14 | 1,399 | 1,422.5 | 1,389 | 1,414.5 | 3,099,900 | 1,414.50 |
2024-02-13 | 1,373 | 1,399 | 1,355 | 1,377.5 | 3,108,900 | 1,377.50 |
2024-02-09 | 1,394 | 1,408.5 | 1,370 | 1,373 | 2,341,900 | 1,373 |
2024-02-08 | 1,381.5 | 1,402 | 1,371.5 | 1,387.5 | 1,992,500 | 1,387.50 |
2024-02-07 | 1,386.5 | 1,398.5 | 1,368 | 1,381.5 | 2,647,000 | 1,381.50 |
2024-02-06 | 1,417.5 | 1,422.5 | 1,353 | 1,360 | 5,795,000 | 1,360 |
2024-02-05 | 1,460 | 1,516.5 | 1,427 | 1,443 | 6,806,200 | 1,443 |
2024-02-02 | 1,411 | 1,446 | 1,400 | 1,421.5 | 3,474,600 | 1,421.50 |
2024-02-01 | 1,375.5 | 1,402.5 | 1,364.5 | 1,399.5 | 2,276,400 | 1,399.50 |
2024-01-31 | 1,400 | 1,409.5 | 1,381 | 1,400.5 | 3,402,300 | 1,400.50 |
2024-01-30 | 1,443 | 1,449 | 1,415.5 | 1,428 | 1,675,000 | 1,428 |
2024-01-29 | 1,422 | 1,435 | 1,410 | 1,432.5 | 1,576,000 | 1,432.50 |
2024-01-26 | 1,444 | 1,452.5 | 1,428 | 1,439.5 | 1,468,500 | 1,439.50 |
2024-01-25 | 1,440 | 1,467 | 1,423.5 | 1,444 | 1,818,500 | 1,444 |
2024-01-24 | 1,461 | 1,478 | 1,456 | 1,458.5 | 1,652,000 | 1,458.50 |
2024-01-23 | 1,459 | 1,476.5 | 1,448 | 1,464.5 | 1,477,000 | 1,464.50 |
2024-01-22 | 1,416.5 | 1,449.5 | 1,416.5 | 1,446 | 2,096,800 | 1,446 |
2024-01-19 | 1,433 | 1,456 | 1,420.5 | 1,428 | 1,707,100 | 1,428 |
2024-01-18 | 1,401 | 1,421.5 | 1,387 | 1,413.5 | 2,393,800 | 1,413.50 |
2024-01-17 | 1,435 | 1,447.5 | 1,413.5 | 1,417.5 | 2,874,300 | 1,417.50 |
2024-01-16 | 1,510.5 | 1,518.5 | 1,438.5 | 1,444 | 3,762,700 | 1,444 |
2024-01-15 | 1,523 | 1,525 | 1,482 | 1,507 | 1,944,300 | 1,507 |
2024-01-12 | 1,529 | 1,557 | 1,503.5 | 1,547.5 | 2,215,600 | 1,547.50 |
2024-01-11 | 1,561 | 1,561 | 1,501.5 | 1,513.5 | 4,447,300 | 1,513.50 |
2024-01-10 | 1,561 | 1,599.5 | 1,560.5 | 1,581 | 1,575,200 | 1,581 |
2024-01-09 | 1,600 | 1,633 | 1,575.5 | 1,584.5 | 3,035,000 | 1,584.50 |
2024-01-05 | 1,561 | 1,568.5 | 1,546.5 | 1,557.5 | 1,563,000 | 1,557.50 |
2024-01-04 | 1,511 | 1,552 | 1,493.5 | 1,550 | 2,007,500 | 1,550 |
分割・併合履歴 : [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株