3092 (株)ZOZO 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 | 4,963 | 4,963 | 4,875 | 4,897 | 765,900 | 1,632.33 |
| 2024-12-27 | 4,982 | 5,028 | 4,956 | 4,978 | 847,300 | 1,659.33 |
| 2024-12-26 | 4,997 | 4,997 | 4,904 | 4,967 | 604,600 | 1,655.67 |
| 2024-12-25 | 4,943 | 4,958 | 4,888 | 4,928 | 596,700 | 1,642.67 |
| 2024-12-24 | 4,867 | 4,934 | 4,829 | 4,922 | 544,700 | 1,640.67 |
| 2024-12-23 | 4,899 | 4,907 | 4,811 | 4,854 | 741,600 | 1,618 |
| 2024-12-20 | 5,055 | 5,076 | 4,842 | 4,867 | 3,915,700 | 1,622.33 |
| 2024-12-19 | 4,872 | 4,969 | 4,819 | 4,845 | 1,012,700 | 1,615 |
| 2024-12-18 | 4,833 | 4,923 | 4,822 | 4,899 | 1,193,500 | 1,633 |
| 2024-12-17 | 4,770 | 4,850 | 4,760 | 4,835 | 983,100 | 1,611.67 |
| 2024-12-16 | 4,765 | 4,790 | 4,697 | 4,742 | 832,700 | 1,580.67 |
| 2024-12-13 | 4,789 | 4,832 | 4,731 | 4,792 | 1,045,700 | 1,597.33 |
| 2024-12-12 | 4,882 | 4,913 | 4,770 | 4,788 | 1,199,700 | 1,596 |
| 2024-12-11 | 4,771 | 4,826 | 4,769 | 4,812 | 959,400 | 1,604 |
| 2024-12-10 | 4,694 | 4,773 | 4,673 | 4,737 | 1,414,700 | 1,579 |
| 2024-12-09 | 4,752 | 4,895 | 4,663 | 4,714 | 1,761,200 | 1,571.33 |
| 2024-12-06 | 4,966 | 5,038 | 4,884 | 4,962 | 1,158,000 | 1,654 |
| 2024-12-05 | 5,068 | 5,083 | 4,970 | 5,015 | 1,307,000 | 1,671.67 |
| 2024-12-04 | 4,760 | 5,054 | 4,756 | 5,022 | 2,304,100 | 1,674 |
| 2024-12-03 | 4,765 | 4,788 | 4,696 | 4,735 | 1,178,100 | 1,578.33 |
| 2024-12-02 | 4,705 | 4,757 | 4,606 | 4,740 | 1,093,300 | 1,580 |
| 2024-11-29 | 4,739 | 4,765 | 4,654 | 4,713 | 1,181,900 | 1,571 |
| 2024-11-28 | 4,785 | 4,803 | 4,709 | 4,757 | 1,359,100 | 1,585.67 |
| 2024-11-27 | 4,811 | 4,944 | 4,785 | 4,855 | 1,476,300 | 1,618.33 |
| 2024-11-26 | 4,708 | 4,875 | 4,700 | 4,844 | 1,742,800 | 1,614.67 |
| 2024-11-25 | 4,756 | 4,775 | 4,689 | 4,700 | 2,206,400 | 1,566.67 |
| 2024-11-22 | 4,657 | 4,763 | 4,613 | 4,751 | 1,114,200 | 1,583.67 |
| 2024-11-21 | 4,659 | 4,699 | 4,575 | 4,690 | 978,100 | 1,563.33 |
| 2024-11-20 | 4,614 | 4,692 | 4,573 | 4,670 | 885,300 | 1,556.67 |
| 2024-11-19 | 4,691 | 4,745 | 4,645 | 4,653 | 728,500 | 1,551 |
| 2024-11-18 | 4,662 | 4,755 | 4,651 | 4,701 | 909,400 | 1,567 |
| 2024-11-15 | 4,880 | 4,909 | 4,755 | 4,759 | 999,200 | 1,586.33 |
| 2024-11-14 | 5,022 | 5,026 | 4,848 | 4,858 | 1,174,900 | 1,619.33 |
| 2024-11-13 | 5,179 | 5,181 | 5,016 | 5,041 | 865,900 | 1,680.33 |
| 2024-11-12 | 5,224 | 5,248 | 5,076 | 5,176 | 817,900 | 1,725.33 |
| 2024-11-11 | 5,206 | 5,289 | 5,129 | 5,195 | 840,700 | 1,731.67 |
| 2024-11-08 | 4,966 | 5,186 | 4,954 | 5,168 | 1,369,300 | 1,722.67 |
| 2024-11-07 | 4,896 | 4,948 | 4,795 | 4,886 | 1,113,300 | 1,628.67 |
| 2024-11-06 | 4,870 | 4,985 | 4,803 | 4,887 | 1,104,000 | 1,629 |
| 2024-11-05 | 4,800 | 4,894 | 4,739 | 4,857 | 1,519,700 | 1,619 |
| 2024-11-01 | 4,720 | 4,904 | 4,700 | 4,792 | 2,545,700 | 1,597.33 |
| 2024-10-31 | 4,942 | 5,011 | 4,912 | 4,971 | 2,023,000 | 1,657 |
| 2024-10-30 | 4,919 | 4,976 | 4,862 | 4,883 | 3,959,500 | 1,627.67 |
| 2024-10-29 | 4,960 | 4,968 | 4,898 | 4,908 | 1,148,800 | 1,636 |
| 2024-10-28 | 4,927 | 4,979 | 4,897 | 4,953 | 1,665,300 | 1,651 |
| 2024-10-25 | 5,053 | 5,087 | 4,883 | 4,927 | 2,104,600 | 1,642.33 |
| 2024-10-24 | 5,142 | 5,175 | 5,092 | 5,104 | 1,438,400 | 1,701.33 |
| 2024-10-23 | 5,212 | 5,289 | 5,160 | 5,173 | 1,106,700 | 1,724.33 |
| 2024-10-22 | 5,360 | 5,379 | 5,277 | 5,287 | 1,121,200 | 1,762.33 |
| 2024-10-21 | 5,469 | 5,496 | 5,382 | 5,382 | 996,400 | 1,794 |
| 2024-10-18 | 5,406 | 5,497 | 5,401 | 5,441 | 916,100 | 1,813.67 |
| 2024-10-17 | 5,599 | 5,604 | 5,362 | 5,451 | 1,853,700 | 1,817 |
| 2024-10-16 | 5,480 | 5,599 | 5,460 | 5,564 | 1,584,100 | 1,854.67 |
| 2024-10-15 | 5,374 | 5,526 | 5,374 | 5,483 | 1,516,200 | 1,827.67 |
| 2024-10-11 | 5,371 | 5,405 | 5,337 | 5,374 | 1,255,200 | 1,791.33 |
| 2024-10-10 | 5,411 | 5,425 | 5,305 | 5,372 | 1,183,900 | 1,790.67 |
| 2024-10-09 | 5,380 | 5,445 | 5,357 | 5,419 | 1,201,200 | 1,806.33 |
| 2024-10-08 | 5,186 | 5,315 | 5,180 | 5,305 | 1,259,400 | 1,768.33 |
| 2024-10-07 | 5,128 | 5,253 | 5,117 | 5,233 | 896,000 | 1,744.33 |
| 2024-10-04 | 5,114 | 5,223 | 5,104 | 5,111 | 1,124,900 | 1,703.67 |
| 2024-10-03 | 5,104 | 5,124 | 5,033 | 5,092 | 1,060,100 | 1,697.33 |
| 2024-10-02 | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 | 1,658 |
| 2024-10-01 | 5,196 | 5,210 | 5,104 | 5,190 | 1,581,700 | 1,730 |
| 2024-09-30 | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 | 1,738 |
| 2024-09-27 | 5,050 | 5,225 | 5,035 | 5,217 | 2,488,100 | 1,739 |
| 2024-09-26 | 4,853 | 5,004 | 4,839 | 5,004 | 1,782,400 | 1,668 |
| 2024-09-25 | 4,829 | 4,874 | 4,783 | 4,783 | 925,700 | 1,594.33 |
| 2024-09-24 | 4,910 | 4,955 | 4,882 | 4,899 | 1,400,500 | 1,633 |
| 2024-09-20 | 4,991 | 5,000 | 4,851 | 4,895 | 1,632,500 | 1,631.67 |
| 2024-09-19 | 4,915 | 5,007 | 4,908 | 4,962 | 886,600 | 1,654 |
| 2024-09-18 | 4,928 | 4,967 | 4,884 | 4,935 | 695,500 | 1,645 |
| 2024-09-17 | 4,900 | 4,945 | 4,873 | 4,929 | 1,110,700 | 1,643 |
| 2024-09-13 | 4,886 | 4,899 | 4,816 | 4,838 | 1,051,500 | 1,612.67 |
| 2024-09-12 | 4,798 | 4,884 | 4,776 | 4,882 | 1,148,500 | 1,627.33 |
| 2024-09-11 | 4,761 | 4,790 | 4,657 | 4,736 | 1,219,300 | 1,578.67 |
| 2024-09-10 | 4,621 | 4,771 | 4,617 | 4,747 | 1,156,000 | 1,582.33 |
| 2024-09-09 | 4,661 | 4,710 | 4,634 | 4,671 | 987,700 | 1,557 |
| 2024-09-06 | 4,697 | 4,735 | 4,667 | 4,704 | 1,627,500 | 1,568 |
| 2024-09-05 | 4,586 | 4,690 | 4,583 | 4,655 | 1,333,500 | 1,551.67 |
| 2024-09-04 | 4,488 | 4,639 | 4,480 | 4,619 | 2,219,400 | 1,539.67 |
| 2024-09-03 | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | 1,511.33 |
| 2024-09-02 | 4,629 | 4,629 | 4,403 | 4,407 | 1,809,200 | 1,469 |
| 2024-08-30 | 4,611 | 4,680 | 4,593 | 4,643 | 2,307,800 | 1,547.67 |
| 2024-08-29 | 4,560 | 4,636 | 4,541 | 4,611 | 1,809,700 | 1,537 |
| 2024-08-28 | 4,762 | 4,787 | 4,708 | 4,756 | 1,345,200 | 1,585.33 |
| 2024-08-27 | 4,695 | 4,799 | 4,680 | 4,795 | 1,286,800 | 1,598.33 |
| 2024-08-26 | 4,600 | 4,703 | 4,578 | 4,692 | 1,220,700 | 1,564 |
| 2024-08-23 | 4,550 | 4,622 | 4,532 | 4,568 | 1,312,500 | 1,522.67 |
| 2024-08-22 | 4,599 | 4,659 | 4,568 | 4,617 | 1,039,400 | 1,539 |
| 2024-08-21 | 4,570 | 4,584 | 4,462 | 4,554 | 1,289,900 | 1,518 |
| 2024-08-20 | 4,493 | 4,649 | 4,490 | 4,637 | 1,852,100 | 1,545.67 |
| 2024-08-19 | 4,399 | 4,499 | 4,342 | 4,495 | 1,024,900 | 1,498.33 |
| 2024-08-16 | 4,298 | 4,402 | 4,276 | 4,391 | 1,156,000 | 1,463.67 |
| 2024-08-15 | 4,336 | 4,395 | 4,260 | 4,279 | 1,273,300 | 1,426.33 |
| 2024-08-14 | 4,313 | 4,410 | 4,305 | 4,406 | 890,300 | 1,468.67 |
| 2024-08-13 | 4,409 | 4,445 | 4,248 | 4,353 | 1,555,400 | 1,451 |
| 2024-08-09 | 4,320 | 4,415 | 4,270 | 4,379 | 1,513,100 | 1,459.67 |
| 2024-08-08 | 4,189 | 4,367 | 4,181 | 4,310 | 1,246,100 | 1,436.67 |
| 2024-08-07 | 4,094 | 4,369 | 4,080 | 4,259 | 1,645,700 | 1,419.67 |
| 2024-08-06 | 4,051 | 4,223 | 3,970 | 4,200 | 2,476,300 | 1,400 |
| 2024-08-05 | 4,059 | 4,178 | 3,935 | 3,981 | 2,665,300 | 1,327 |
| 2024-08-02 | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 | 1,389 |
| 2024-08-01 | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | 1,385.33 |
| 2024-07-31 | 4,363 | 4,418 | 4,352 | 4,386 | 1,496,100 | 1,462 |
| 2024-07-30 | 4,395 | 4,403 | 4,295 | 4,348 | 838,800 | 1,449.33 |
| 2024-07-29 | 4,321 | 4,396 | 4,308 | 4,376 | 800,600 | 1,458.67 |
| 2024-07-26 | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 | 1,423.67 |
| 2024-07-25 | 4,213 | 4,305 | 4,212 | 4,285 | 1,095,300 | 1,428.33 |
| 2024-07-24 | 4,230 | 4,297 | 4,216 | 4,268 | 1,134,100 | 1,422.67 |
| 2024-07-23 | 4,264 | 4,324 | 4,264 | 4,300 | 483,900 | 1,433.33 |
| 2024-07-22 | 4,312 | 4,312 | 4,254 | 4,281 | 541,600 | 1,427 |
| 2024-07-19 | 4,309 | 4,327 | 4,281 | 4,295 | 761,800 | 1,431.67 |
| 2024-07-18 | 4,260 | 4,333 | 4,260 | 4,308 | 743,000 | 1,436 |
| 2024-07-17 | 4,329 | 4,329 | 4,260 | 4,296 | 1,082,500 | 1,432 |
| 2024-07-16 | 4,393 | 4,395 | 4,270 | 4,296 | 1,416,400 | 1,432 |
| 2024-07-12 | 4,362 | 4,459 | 4,353 | 4,366 | 1,365,300 | 1,455.33 |
| 2024-07-11 | 4,391 | 4,415 | 4,359 | 4,394 | 872,800 | 1,464.67 |
| 2024-07-10 | 4,349 | 4,394 | 4,320 | 4,391 | 800,800 | 1,463.67 |
| 2024-07-09 | 4,280 | 4,379 | 4,260 | 4,354 | 1,074,300 | 1,451.33 |
| 2024-07-08 | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | 1,424.67 |
| 2024-07-05 | 4,199 | 4,322 | 4,190 | 4,320 | 1,199,900 | 1,440 |
| 2024-07-04 | 4,149 | 4,160 | 4,123 | 4,155 | 602,500 | 1,385 |
| 2024-07-03 | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 | 1,376 |
| 2024-07-02 | 4,060 | 4,092 | 4,014 | 4,072 | 971,000 | 1,357.33 |
| 2024-07-01 | 4,022 | 4,080 | 4,021 | 4,058 | 719,500 | 1,352.67 |
| 2024-06-28 | 4,041 | 4,070 | 4,012 | 4,028 | 1,049,900 | 1,342.67 |
| 2024-06-27 | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 | 1,347.33 |
| 2024-06-26 | 3,996 | 4,034 | 3,984 | 4,019 | 1,026,900 | 1,339.67 |
| 2024-06-25 | 3,915 | 3,993 | 3,898 | 3,971 | 755,100 | 1,323.67 |
| 2024-06-24 | 3,894 | 3,903 | 3,841 | 3,888 | 742,000 | 1,296 |
| 2024-06-21 | 3,885 | 3,916 | 3,859 | 3,885 | 1,087,200 | 1,295 |
| 2024-06-20 | 3,798 | 3,920 | 3,793 | 3,909 | 913,500 | 1,303 |
| 2024-06-19 | 3,816 | 3,842 | 3,801 | 3,816 | 726,900 | 1,272 |
| 2024-06-18 | 3,820 | 3,847 | 3,769 | 3,797 | 958,800 | 1,265.67 |
| 2024-06-17 | 3,851 | 3,857 | 3,759 | 3,816 | 996,900 | 1,272 |
| 2024-06-14 | 3,875 | 3,888 | 3,832 | 3,872 | 1,455,600 | 1,290.67 |
| 2024-06-13 | 3,859 | 3,876 | 3,833 | 3,859 | 1,031,200 | 1,286.33 |
| 2024-06-12 | 3,846 | 3,859 | 3,766 | 3,789 | 815,500 | 1,263 |
| 2024-06-11 | 3,814 | 3,843 | 3,782 | 3,833 | 1,110,300 | 1,277.67 |
| 2024-06-10 | 3,719 | 3,784 | 3,689 | 3,757 | 771,900 | 1,252.33 |
| 2024-06-07 | 3,691 | 3,762 | 3,681 | 3,752 | 718,100 | 1,250.67 |
| 2024-06-06 | 3,770 | 3,778 | 3,682 | 3,710 | 1,073,400 | 1,236.67 |
| 2024-06-05 | 3,800 | 3,848 | 3,778 | 3,791 | 853,100 | 1,263.67 |
| 2024-06-04 | 3,728 | 3,815 | 3,714 | 3,800 | 1,166,500 | 1,266.67 |
| 2024-06-03 | 3,733 | 3,765 | 3,702 | 3,730 | 887,900 | 1,243.33 |
| 2024-05-31 | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | 1,226 |
| 2024-05-30 | 3,553 | 3,612 | 3,508 | 3,590 | 1,089,500 | 1,196.67 |
| 2024-05-29 | 3,564 | 3,593 | 3,528 | 3,528 | 1,159,600 | 1,176 |
| 2024-05-28 | 3,648 | 3,670 | 3,581 | 3,611 | 795,200 | 1,203.67 |
| 2024-05-27 | 3,680 | 3,680 | 3,582 | 3,634 | 1,078,500 | 1,211.33 |
| 2024-05-24 | 3,623 | 3,668 | 3,609 | 3,643 | 897,000 | 1,214.33 |
| 2024-05-23 | 3,632 | 3,649 | 3,601 | 3,648 | 648,500 | 1,216 |
| 2024-05-22 | 3,640 | 3,651 | 3,579 | 3,588 | 958,200 | 1,196 |
| 2024-05-21 | 3,624 | 3,629 | 3,557 | 3,570 | 530,900 | 1,190 |
| 2024-05-20 | 3,620 | 3,636 | 3,560 | 3,596 | 834,400 | 1,198.67 |
| 2024-05-17 | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 | 1,201.33 |
| 2024-05-16 | 3,490 | 3,582 | 3,488 | 3,580 | 1,206,400 | 1,193.33 |
| 2024-05-15 | 3,549 | 3,567 | 3,480 | 3,485 | 1,167,700 | 1,161.67 |
| 2024-05-14 | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 | 1,177 |
| 2024-05-13 | 3,364 | 3,377 | 3,338 | 3,355 | 1,043,600 | 1,118.33 |
| 2024-05-10 | 3,458 | 3,459 | 3,336 | 3,362 | 2,252,500 | 1,120.67 |
| 2024-05-09 | 3,475 | 3,514 | 3,388 | 3,404 | 1,572,000 | 1,134.67 |
| 2024-05-08 | 3,577 | 3,602 | 3,505 | 3,505 | 2,014,400 | 1,168.33 |
| 2024-05-07 | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 | 1,187.67 |
| 2024-05-02 | 3,358 | 3,374 | 3,303 | 3,356 | 1,861,400 | 1,118.67 |
| 2024-05-01 | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | 1,109 |
| 2024-04-30 | 3,390 | 3,425 | 3,358 | 3,405 | 3,665,500 | 1,135 |
| 2024-04-26 | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 | 1,133.33 |
| 2024-04-25 | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 | 1,119 |
| 2024-04-24 | 3,373 | 3,406 | 3,358 | 3,390 | 1,191,900 | 1,130 |
| 2024-04-23 | 3,429 | 3,438 | 3,370 | 3,370 | 1,015,400 | 1,123.33 |
| 2024-04-22 | 3,314 | 3,421 | 3,303 | 3,417 | 1,196,500 | 1,139 |
| 2024-04-19 | 3,377 | 3,393 | 3,274 | 3,314 | 2,035,200 | 1,104.67 |
| 2024-04-18 | 3,420 | 3,435 | 3,372 | 3,383 | 1,434,300 | 1,127.67 |
| 2024-04-17 | 3,545 | 3,589 | 3,414 | 3,417 | 2,136,300 | 1,139 |
| 2024-04-16 | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 | 1,178.33 |
| 2024-04-15 | 3,410 | 3,434 | 3,379 | 3,434 | 1,275,800 | 1,144.67 |
| 2024-04-12 | 3,448 | 3,477 | 3,413 | 3,418 | 1,530,900 | 1,139.33 |
| 2024-04-11 | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 | 1,147 |
| 2024-04-10 | 3,606 | 3,608 | 3,470 | 3,477 | 2,122,300 | 1,159 |
| 2024-04-09 | 3,710 | 3,714 | 3,616 | 3,622 | 1,194,500 | 1,207.33 |
| 2024-04-08 | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | 1,231.67 |
| 2024-04-05 | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 | 1,222.33 |
| 2024-04-04 | 3,658 | 3,734 | 3,624 | 3,694 | 2,010,100 | 1,231.33 |
| 2024-04-03 | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | 1,207 |
| 2024-04-02 | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | 1,224 |
| 2024-04-01 | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | 1,283 |
| 2024-03-29 | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | 1,268.67 |
| 2024-03-28 | 3,850 | 3,851 | 3,738 | 3,747 | 2,317,300 | 1,249 |
| 2024-03-27 | 3,920 | 3,936 | 3,866 | 3,900 | 1,800,100 | 1,300 |
| 2024-03-26 | 3,915 | 3,965 | 3,888 | 3,923 | 1,655,300 | 1,307.67 |
| 2024-03-25 | 3,971 | 4,023 | 3,953 | 3,956 | 1,124,500 | 1,318.67 |
| 2024-03-22 | 4,015 | 4,048 | 3,955 | 3,984 | 1,632,300 | 1,328 |
| 2024-03-21 | 3,910 | 4,031 | 3,910 | 4,017 | 1,933,600 | 1,339 |
| 2024-03-19 | 3,845 | 3,954 | 3,829 | 3,910 | 2,078,000 | 1,303.33 |
| 2024-03-18 | 3,834 | 3,890 | 3,824 | 3,869 | 1,527,800 | 1,289.67 |
| 2024-03-15 | 3,799 | 3,829 | 3,763 | 3,775 | 1,498,000 | 1,258.33 |
| 2024-03-14 | 3,693 | 3,787 | 3,684 | 3,782 | 1,534,400 | 1,260.67 |
| 2024-03-13 | 3,727 | 3,772 | 3,690 | 3,690 | 1,973,700 | 1,230 |
| 2024-03-12 | 3,689 | 3,770 | 3,672 | 3,761 | 1,826,500 | 1,253.67 |
| 2024-03-11 | 3,621 | 3,720 | 3,617 | 3,676 | 1,756,500 | 1,225.33 |
| 2024-03-08 | 3,704 | 3,740 | 3,656 | 3,683 | 2,308,500 | 1,227.67 |
| 2024-03-07 | 3,713 | 3,774 | 3,664 | 3,774 | 1,936,200 | 1,258 |
| 2024-03-06 | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 | 1,233 |
| 2024-03-05 | 3,563 | 3,715 | 3,526 | 3,608 | 5,759,900 | 1,202.67 |
| 2024-03-04 | 3,389 | 3,422 | 3,371 | 3,394 | 974,900 | 1,131.33 |
| 2024-03-01 | 3,382 | 3,434 | 3,379 | 3,393 | 1,246,200 | 1,131 |
| 2024-02-29 | 3,351 | 3,404 | 3,351 | 3,394 | 1,619,200 | 1,131.33 |
| 2024-02-28 | 3,320 | 3,375 | 3,316 | 3,351 | 1,176,400 | 1,117 |
| 2024-02-27 | 3,375 | 3,391 | 3,335 | 3,339 | 905,300 | 1,113 |
| 2024-02-26 | 3,387 | 3,429 | 3,336 | 3,380 | 1,318,000 | 1,126.67 |
| 2024-02-22 | 3,432 | 3,450 | 3,367 | 3,387 | 1,245,800 | 1,129 |
| 2024-02-21 | 3,394 | 3,403 | 3,355 | 3,398 | 965,500 | 1,132.67 |
| 2024-02-20 | 3,434 | 3,452 | 3,405 | 3,426 | 650,800 | 1,142 |
| 2024-02-19 | 3,476 | 3,485 | 3,401 | 3,434 | 833,300 | 1,144.67 |
| 2024-02-16 | 3,463 | 3,491 | 3,410 | 3,476 | 1,157,900 | 1,158.67 |
| 2024-02-15 | 3,472 | 3,505 | 3,409 | 3,426 | 1,257,100 | 1,142 |
| 2024-02-14 | 3,437 | 3,463 | 3,412 | 3,449 | 849,800 | 1,149.67 |
| 2024-02-13 | 3,347 | 3,429 | 3,331 | 3,429 | 1,214,000 | 1,143 |
| 2024-02-09 | 3,425 | 3,456 | 3,358 | 3,368 | 975,200 | 1,122.67 |
| 2024-02-08 | 3,393 | 3,443 | 3,368 | 3,415 | 1,337,800 | 1,138.33 |
| 2024-02-07 | 3,370 | 3,382 | 3,303 | 3,367 | 1,368,900 | 1,122.33 |
| 2024-02-06 | 3,259 | 3,324 | 3,230 | 3,300 | 1,842,500 | 1,100 |
| 2024-02-05 | 3,280 | 3,310 | 3,260 | 3,260 | 1,128,100 | 1,086.67 |
| 2024-02-02 | 3,333 | 3,348 | 3,255 | 3,266 | 1,783,400 | 1,088.67 |
| 2024-02-01 | 3,123 | 3,314 | 3,063 | 3,300 | 3,454,800 | 1,100 |
| 2024-01-31 | 3,239 | 3,262 | 3,195 | 3,253 | 2,430,900 | 1,084.33 |
| 2024-01-30 | 3,205 | 3,275 | 3,196 | 3,256 | 1,514,000 | 1,085.33 |
| 2024-01-29 | 3,317 | 3,320 | 3,247 | 3,271 | 1,145,600 | 1,090.33 |
| 2024-01-26 | 3,284 | 3,310 | 3,250 | 3,258 | 832,900 | 1,086 |
| 2024-01-25 | 3,336 | 3,340 | 3,265 | 3,300 | 1,194,900 | 1,100 |
| 2024-01-24 | 3,297 | 3,325 | 3,271 | 3,303 | 1,110,500 | 1,101 |
| 2024-01-23 | 3,335 | 3,342 | 3,276 | 3,306 | 1,234,100 | 1,102 |
| 2024-01-22 | 3,165 | 3,306 | 3,161 | 3,300 | 1,411,400 | 1,100 |
| 2024-01-19 | 3,212 | 3,217 | 3,167 | 3,167 | 934,800 | 1,055.67 |
| 2024-01-18 | 3,186 | 3,220 | 3,167 | 3,192 | 1,232,400 | 1,064 |
| 2024-01-17 | 3,261 | 3,269 | 3,179 | 3,180 | 1,271,600 | 1,060 |
| 2024-01-16 | 3,260 | 3,277 | 3,216 | 3,231 | 1,221,800 | 1,077 |
| 2024-01-15 | 3,290 | 3,296 | 3,250 | 3,273 | 1,255,300 | 1,091 |
| 2024-01-12 | 3,330 | 3,335 | 3,279 | 3,290 | 1,516,900 | 1,096.67 |
| 2024-01-11 | 3,326 | 3,336 | 3,253 | 3,310 | 1,947,200 | 1,103.33 |
| 2024-01-10 | 3,353 | 3,403 | 3,341 | 3,354 | 1,428,700 | 1,118 |
| 2024-01-09 | 3,365 | 3,389 | 3,317 | 3,370 | 2,173,400 | 1,123.33 |
| 2024-01-05 | 3,219 | 3,270 | 3,207 | 3,242 | 1,477,400 | 1,080.67 |
| 2024-01-04 | 3,144 | 3,163 | 3,104 | 3,152 | 856,400 | 1,050.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株