3107 ダイワボウホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,173 | 3,187 | 3,092 | 3,105 | 359,100 | 3,105 |
| 2024-11-20 | 3,193 | 3,217 | 3,172 | 3,201 | 180,200 | 3,201 |
| 2024-11-19 | 3,200 | 3,227 | 3,178 | 3,191 | 127,100 | 3,191 |
| 2024-11-18 | 3,190 | 3,200 | 3,151 | 3,167 | 141,200 | 3,167 |
| 2024-11-15 | 3,232 | 3,232 | 3,170 | 3,209 | 198,500 | 3,209 |
| 2024-11-14 | 3,220 | 3,245 | 3,198 | 3,199 | 292,000 | 3,199 |
| 2024-11-13 | 3,213 | 3,230 | 3,179 | 3,200 | 278,700 | 3,200 |
| 2024-11-12 | 3,265 | 3,295 | 3,169 | 3,189 | 398,100 | 3,189 |
| 2024-11-11 | 3,102 | 3,202 | 3,102 | 3,168 | 340,100 | 3,168 |
| 2024-11-08 | 3,068 | 3,121 | 3,029 | 3,099 | 396,000 | 3,099 |
| 2024-11-07 | 2,880 | 3,070 | 2,861 | 3,065 | 1,163,600 | 3,065 |
| 2024-11-06 | 2,859 | 2,870.5 | 2,770 | 2,816.5 | 412,600 | 2,816.50 |
| 2024-11-05 | 2,783.5 | 2,877.5 | 2,776 | 2,856 | 357,900 | 2,856 |
| 2024-11-01 | 2,738.5 | 2,811 | 2,738.5 | 2,774.5 | 407,600 | 2,774.50 |
| 2024-10-31 | 2,740 | 2,791.5 | 2,737 | 2,770.5 | 227,800 | 2,770.50 |
| 2024-10-30 | 2,744 | 2,751.5 | 2,715.5 | 2,740 | 437,600 | 2,740 |
| 2024-10-29 | 2,708.5 | 2,728 | 2,697 | 2,716.5 | 158,800 | 2,716.50 |
| 2024-10-28 | 2,665.5 | 2,718.5 | 2,660 | 2,707 | 219,200 | 2,707 |
| 2024-10-25 | 2,707.5 | 2,717.5 | 2,656.5 | 2,665.5 | 193,400 | 2,665.50 |
| 2024-10-24 | 2,752 | 2,752 | 2,679 | 2,698.5 | 254,200 | 2,698.50 |
| 2024-10-23 | 2,787 | 2,799 | 2,748 | 2,757 | 196,400 | 2,757 |
| 2024-10-22 | 2,791.5 | 2,803.5 | 2,751.5 | 2,780 | 225,300 | 2,780 |
| 2024-10-21 | 2,789 | 2,829.5 | 2,781.5 | 2,790 | 267,200 | 2,790 |
| 2024-10-18 | 2,790 | 2,807.5 | 2,771 | 2,789.5 | 219,300 | 2,789.50 |
| 2024-10-17 | 2,794 | 2,794 | 2,743.5 | 2,748.5 | 145,100 | 2,748.50 |
| 2024-10-16 | 2,756.5 | 2,808.5 | 2,750 | 2,775.5 | 154,500 | 2,775.50 |
| 2024-10-15 | 2,811 | 2,816.5 | 2,770 | 2,783 | 213,000 | 2,783 |
| 2024-10-11 | 2,795 | 2,819 | 2,783 | 2,783 | 228,500 | 2,783 |
| 2024-10-10 | 2,785 | 2,804.5 | 2,781 | 2,795 | 155,000 | 2,795 |
| 2024-10-09 | 2,781 | 2,785 | 2,754.5 | 2,784.5 | 151,700 | 2,784.50 |
| 2024-10-08 | 2,733 | 2,753 | 2,706 | 2,753 | 163,200 | 2,753 |
| 2024-10-07 | 2,750 | 2,769 | 2,735.5 | 2,753 | 213,100 | 2,753 |
| 2024-10-04 | 2,725 | 2,761.5 | 2,722.5 | 2,722.5 | 217,300 | 2,722.50 |
| 2024-10-03 | 2,764.5 | 2,785 | 2,712.5 | 2,713.5 | 189,500 | 2,713.50 |
| 2024-10-02 | 2,730 | 2,765.5 | 2,711 | 2,719.5 | 195,700 | 2,719.50 |
| 2024-10-01 | 2,712 | 2,759 | 2,711.5 | 2,744.5 | 284,600 | 2,744.50 |
| 2024-09-30 | 2,698.5 | 2,733 | 2,682 | 2,717.5 | 221,900 | 2,717.50 |
| 2024-09-27 | 2,830 | 2,910.5 | 2,741 | 2,848.5 | 509,900 | 2,848.50 |
| 2024-09-26 | 2,740 | 2,842.5 | 2,720 | 2,825.5 | 441,100 | 2,825.50 |
| 2024-09-25 | 2,731 | 2,749 | 2,694.5 | 2,711.5 | 134,300 | 2,711.50 |
| 2024-09-24 | 2,718.5 | 2,727.5 | 2,694 | 2,714.5 | 248,500 | 2,714.50 |
| 2024-09-20 | 2,732 | 2,740 | 2,675 | 2,682.5 | 617,000 | 2,682.50 |
| 2024-09-19 | 2,708 | 2,733 | 2,695 | 2,710 | 264,200 | 2,710 |
| 2024-09-18 | 2,688.5 | 2,720.5 | 2,670 | 2,691.5 | 227,300 | 2,691.50 |
| 2024-09-17 | 2,723.5 | 2,734 | 2,655.5 | 2,688.5 | 234,800 | 2,688.50 |
| 2024-09-13 | 2,718.5 | 2,723 | 2,696 | 2,713.5 | 287,000 | 2,713.50 |
| 2024-09-12 | 2,721 | 2,739.5 | 2,675 | 2,731.5 | 358,800 | 2,731.50 |
| 2024-09-11 | 2,799 | 2,823.5 | 2,704 | 2,706 | 377,000 | 2,706 |
| 2024-09-10 | 2,745.5 | 2,794 | 2,740.5 | 2,779 | 198,900 | 2,779 |
| 2024-09-09 | 2,665.5 | 2,742.5 | 2,665.5 | 2,732.5 | 197,000 | 2,732.50 |
| 2024-09-06 | 2,698.5 | 2,749 | 2,688 | 2,715.5 | 276,400 | 2,715.50 |
| 2024-09-05 | 2,685 | 2,735 | 2,666.5 | 2,691 | 203,100 | 2,691 |
| 2024-09-04 | 2,700 | 2,762.5 | 2,700 | 2,716.5 | 277,600 | 2,716.50 |
| 2024-09-03 | 2,752.5 | 2,785 | 2,752 | 2,785 | 219,400 | 2,785 |
| 2024-09-02 | 2,754 | 2,758.5 | 2,717 | 2,757 | 144,700 | 2,757 |
| 2024-08-30 | 2,751 | 2,788 | 2,751 | 2,755.5 | 293,600 | 2,755.50 |
| 2024-08-29 | 2,727 | 2,755 | 2,721.5 | 2,746 | 175,200 | 2,746 |
| 2024-08-28 | 2,722 | 2,747.5 | 2,713.5 | 2,727 | 256,200 | 2,727 |
| 2024-08-27 | 2,626.5 | 2,740 | 2,615 | 2,734.5 | 610,700 | 2,734.50 |
| 2024-08-26 | 2,636.5 | 2,647 | 2,613.5 | 2,621.5 | 245,800 | 2,621.50 |
| 2024-08-23 | 2,618.5 | 2,679 | 2,618 | 2,647 | 349,800 | 2,647 |
| 2024-08-22 | 2,563 | 2,605 | 2,563 | 2,599.5 | 292,300 | 2,599.50 |
| 2024-08-21 | 2,550 | 2,583.5 | 2,545.5 | 2,562.5 | 219,300 | 2,562.50 |
| 2024-08-20 | 2,536 | 2,579 | 2,534.5 | 2,563.5 | 247,400 | 2,563.50 |
| 2024-08-19 | 2,540 | 2,559.5 | 2,502.5 | 2,510.5 | 216,600 | 2,510.50 |
| 2024-08-16 | 2,517 | 2,546.5 | 2,500 | 2,545 | 351,200 | 2,545 |
| 2024-08-15 | 2,460.5 | 2,508 | 2,458.5 | 2,467 | 301,700 | 2,467 |
| 2024-08-14 | 2,443 | 2,469.5 | 2,420.5 | 2,449 | 221,500 | 2,449 |
| 2024-08-13 | 2,430.5 | 2,461.5 | 2,400 | 2,443 | 420,000 | 2,443 |
| 2024-08-09 | 2,469.5 | 2,469.5 | 2,383.5 | 2,451 | 467,100 | 2,451 |
| 2024-08-08 | 2,401 | 2,471 | 2,351 | 2,424.5 | 335,300 | 2,424.50 |
| 2024-08-07 | 2,382.5 | 2,530 | 2,317.5 | 2,451 | 737,700 | 2,451 |
| 2024-08-06 | 2,302.5 | 2,428 | 2,302.5 | 2,408.5 | 810,200 | 2,408.50 |
| 2024-08-05 | 2,359 | 2,398.5 | 2,123.5 | 2,186 | 1,257,000 | 2,186 |
| 2024-08-02 | 2,630 | 2,668 | 2,451 | 2,509 | 533,400 | 2,509 |
| 2024-08-01 | 2,749 | 2,781 | 2,690 | 2,720.5 | 325,700 | 2,720.50 |
| 2024-07-31 | 2,775 | 2,850 | 2,769.5 | 2,849 | 346,500 | 2,849 |
| 2024-07-30 | 2,768.5 | 2,801.5 | 2,749.5 | 2,775 | 343,100 | 2,775 |
| 2024-07-29 | 2,767.5 | 2,791 | 2,740.5 | 2,768 | 322,900 | 2,768 |
| 2024-07-26 | 2,789 | 2,804.5 | 2,743 | 2,743.5 | 244,900 | 2,743.50 |
| 2024-07-25 | 2,729 | 2,815.5 | 2,700 | 2,770 | 425,400 | 2,770 |
| 2024-07-24 | 2,752 | 2,783.5 | 2,745.5 | 2,755 | 287,800 | 2,755 |
| 2024-07-23 | 2,838 | 2,880 | 2,752.5 | 2,771.5 | 430,100 | 2,771.50 |
| 2024-07-22 | 2,887.5 | 2,896.5 | 2,823.5 | 2,829 | 210,200 | 2,829 |
| 2024-07-19 | 2,930 | 2,938.5 | 2,872 | 2,887.5 | 289,000 | 2,887.50 |
| 2024-07-18 | 2,938.5 | 2,989.5 | 2,930.5 | 2,932 | 337,000 | 2,932 |
| 2024-07-17 | 2,980 | 2,991.5 | 2,947 | 2,954 | 358,100 | 2,954 |
| 2024-07-16 | 2,951 | 2,974.5 | 2,946 | 2,953.5 | 263,500 | 2,953.50 |
| 2024-07-12 | 2,931.5 | 2,973 | 2,905.5 | 2,946 | 276,800 | 2,946 |
| 2024-07-11 | 2,947 | 2,959 | 2,936 | 2,950 | 359,200 | 2,950 |
| 2024-07-10 | 2,936 | 2,946.5 | 2,898.5 | 2,917.5 | 350,300 | 2,917.50 |
| 2024-07-09 | 2,901.5 | 2,957.5 | 2,878.5 | 2,936 | 449,500 | 2,936 |
| 2024-07-08 | 2,948 | 2,950 | 2,890 | 2,915.5 | 306,800 | 2,915.50 |
| 2024-07-05 | 2,964 | 2,989.5 | 2,928.5 | 2,936.5 | 188,400 | 2,936.50 |
| 2024-07-04 | 2,939 | 2,959 | 2,918 | 2,954.5 | 238,500 | 2,954.50 |
| 2024-07-03 | 2,908 | 2,943.5 | 2,900 | 2,939 | 341,800 | 2,939 |
| 2024-07-02 | 2,872 | 2,921.5 | 2,864.5 | 2,908 | 225,300 | 2,908 |
| 2024-07-01 | 2,912 | 2,920 | 2,856.5 | 2,899.5 | 289,700 | 2,899.50 |
| 2024-06-28 | 2,890 | 2,917 | 2,879 | 2,881.5 | 221,300 | 2,881.50 |
| 2024-06-27 | 2,887.5 | 2,932.5 | 2,855 | 2,910 | 384,600 | 2,910 |
| 2024-06-26 | 2,831.5 | 2,961 | 2,820 | 2,910 | 718,200 | 2,910 |
| 2024-06-25 | 2,698.5 | 2,823 | 2,695 | 2,819.5 | 613,900 | 2,819.50 |
| 2024-06-24 | 2,761.5 | 2,761.5 | 2,693 | 2,698.5 | 187,800 | 2,698.50 |
| 2024-06-21 | 2,755 | 2,773 | 2,738.5 | 2,759 | 632,200 | 2,759 |
| 2024-06-20 | 2,752 | 2,767.5 | 2,699 | 2,742 | 230,900 | 2,742 |
| 2024-06-19 | 2,735 | 2,762 | 2,730 | 2,754.5 | 279,100 | 2,754.50 |
| 2024-06-18 | 2,700 | 2,734.5 | 2,694 | 2,710.5 | 252,800 | 2,710.50 |
| 2024-06-17 | 2,649.5 | 2,682 | 2,635.5 | 2,679 | 329,800 | 2,679 |
| 2024-06-14 | 2,638 | 2,650 | 2,619 | 2,649.5 | 368,300 | 2,649.50 |
| 2024-06-13 | 2,719 | 2,719 | 2,636.5 | 2,642.5 | 272,600 | 2,642.50 |
| 2024-06-12 | 2,736 | 2,749 | 2,690.5 | 2,696 | 237,500 | 2,696 |
| 2024-06-11 | 2,770.5 | 2,777 | 2,727.5 | 2,735.5 | 268,700 | 2,735.50 |
| 2024-06-10 | 2,724.5 | 2,760 | 2,724.5 | 2,760 | 222,200 | 2,760 |
| 2024-06-07 | 2,726 | 2,734.5 | 2,698.5 | 2,720.5 | 201,000 | 2,720.50 |
| 2024-06-06 | 2,743 | 2,753.5 | 2,699.5 | 2,705 | 216,500 | 2,705 |
| 2024-06-05 | 2,740.5 | 2,749 | 2,712 | 2,723.5 | 269,400 | 2,723.50 |
| 2024-06-04 | 2,706.5 | 2,747.5 | 2,693.5 | 2,740.5 | 316,800 | 2,740.50 |
| 2024-06-03 | 2,776 | 2,783.5 | 2,735 | 2,748 | 190,500 | 2,748 |
| 2024-05-31 | 2,730.5 | 2,771.5 | 2,725.5 | 2,771.5 | 320,400 | 2,771.50 |
| 2024-05-30 | 2,680 | 2,725.5 | 2,673.5 | 2,725.5 | 214,800 | 2,725.50 |
| 2024-05-29 | 2,738 | 2,747 | 2,716 | 2,716 | 242,200 | 2,716 |
| 2024-05-28 | 2,743 | 2,745 | 2,708 | 2,744 | 253,000 | 2,744 |
| 2024-05-27 | 2,703 | 2,739.5 | 2,671.5 | 2,739 | 309,500 | 2,739 |
| 2024-05-24 | 2,688 | 2,715 | 2,659.5 | 2,703 | 502,900 | 2,703 |
| 2024-05-23 | 2,751 | 2,753.5 | 2,701 | 2,719 | 291,200 | 2,719 |
| 2024-05-22 | 2,642.5 | 2,742 | 2,630 | 2,724.5 | 390,400 | 2,724.50 |
| 2024-05-21 | 2,680 | 2,714.5 | 2,655 | 2,668 | 219,500 | 2,668 |
| 2024-05-20 | 2,682.5 | 2,693.5 | 2,659 | 2,678 | 312,100 | 2,678 |
| 2024-05-17 | 2,600 | 2,688.5 | 2,594 | 2,668 | 454,400 | 2,668 |
| 2024-05-16 | 2,609 | 2,638.5 | 2,549.5 | 2,594.5 | 300,900 | 2,594.50 |
| 2024-05-15 | 2,595 | 2,623 | 2,561.5 | 2,583 | 321,900 | 2,583 |
| 2024-05-14 | 2,660.5 | 2,664 | 2,579.5 | 2,600.5 | 375,700 | 2,600.50 |
| 2024-05-13 | 2,684.5 | 2,687.5 | 2,616 | 2,660.5 | 561,000 | 2,660.50 |
| 2024-05-10 | 2,809 | 2,839.5 | 2,671.5 | 2,734.5 | 1,069,500 | 2,734.50 |
| 2024-05-09 | 2,620 | 2,635 | 2,592.5 | 2,609 | 731,900 | 2,609 |
| 2024-05-08 | 2,724 | 2,745 | 2,693.5 | 2,710.5 | 353,800 | 2,710.50 |
| 2024-05-07 | 2,676.5 | 2,690 | 2,644 | 2,684 | 454,200 | 2,684 |
| 2024-05-02 | 2,710 | 2,716.5 | 2,689.5 | 2,698 | 188,800 | 2,698 |
| 2024-05-01 | 2,714 | 2,735 | 2,697.5 | 2,709.5 | 193,800 | 2,709.50 |
| 2024-04-30 | 2,733.5 | 2,750 | 2,689.5 | 2,747 | 343,900 | 2,747 |
| 2024-04-26 | 2,646 | 2,700 | 2,623 | 2,689 | 250,000 | 2,689 |
| 2024-04-25 | 2,750 | 2,753.5 | 2,639.5 | 2,646 | 471,600 | 2,646 |
| 2024-04-24 | 2,699 | 2,734 | 2,683 | 2,728 | 393,700 | 2,728 |
| 2024-04-23 | 2,658 | 2,675.5 | 2,632 | 2,675.5 | 434,100 | 2,675.50 |
| 2024-04-22 | 2,593 | 2,636.5 | 2,575 | 2,629 | 248,800 | 2,629 |
| 2024-04-19 | 2,619.5 | 2,633 | 2,551.5 | 2,564.5 | 387,900 | 2,564.50 |
| 2024-04-18 | 2,602.5 | 2,625 | 2,586.5 | 2,613 | 387,800 | 2,613 |
| 2024-04-17 | 2,658.5 | 2,660.5 | 2,575 | 2,608 | 563,000 | 2,608 |
| 2024-04-16 | 2,622.5 | 2,660.5 | 2,589.5 | 2,631.5 | 453,200 | 2,631.50 |
| 2024-04-15 | 2,613.5 | 2,631 | 2,585 | 2,626.5 | 356,500 | 2,626.50 |
| 2024-04-12 | 2,600 | 2,637 | 2,576.5 | 2,620.5 | 614,600 | 2,620.50 |
| 2024-04-11 | 2,543.5 | 2,591 | 2,536 | 2,586 | 345,400 | 2,586 |
| 2024-04-10 | 2,526.5 | 2,590 | 2,526.5 | 2,574 | 521,100 | 2,574 |
| 2024-04-09 | 2,483 | 2,547.5 | 2,475 | 2,538.5 | 337,400 | 2,538.50 |
| 2024-04-08 | 2,474 | 2,501.5 | 2,459 | 2,484 | 244,600 | 2,484 |
| 2024-04-05 | 2,450 | 2,502 | 2,422.5 | 2,472.5 | 323,600 | 2,472.50 |
| 2024-04-04 | 2,460 | 2,489.5 | 2,445 | 2,457.5 | 343,600 | 2,457.50 |
| 2024-04-03 | 2,457 | 2,476 | 2,428.5 | 2,457 | 493,200 | 2,457 |
| 2024-04-02 | 2,530 | 2,546 | 2,449.5 | 2,457 | 492,100 | 2,457 |
| 2024-04-01 | 2,573.5 | 2,578 | 2,533 | 2,533 | 284,200 | 2,533 |
| 2024-03-29 | 2,553.5 | 2,609.5 | 2,553.5 | 2,567.5 | 520,000 | 2,567.50 |
| 2024-03-28 | 2,533.5 | 2,560.5 | 2,513 | 2,524 | 348,800 | 2,524 |
| 2024-03-27 | 2,575 | 2,579 | 2,549 | 2,550 | 374,500 | 2,550 |
| 2024-03-26 | 2,534 | 2,565.5 | 2,532.5 | 2,549.5 | 231,400 | 2,549.50 |
| 2024-03-25 | 2,547.5 | 2,572 | 2,540.5 | 2,548 | 297,500 | 2,548 |
| 2024-03-22 | 2,570 | 2,589.5 | 2,529 | 2,550 | 485,000 | 2,550 |
| 2024-03-21 | 2,608 | 2,630.5 | 2,571.5 | 2,586.5 | 422,300 | 2,586.50 |
| 2024-03-19 | 2,581.5 | 2,596 | 2,552 | 2,584 | 254,400 | 2,584 |
| 2024-03-18 | 2,554 | 2,574.5 | 2,543 | 2,565 | 451,800 | 2,565 |
| 2024-03-15 | 2,520.5 | 2,558 | 2,510.5 | 2,546 | 810,000 | 2,546 |
| 2024-03-14 | 2,515 | 2,547 | 2,478.5 | 2,543 | 410,500 | 2,543 |
| 2024-03-13 | 2,535.5 | 2,544.5 | 2,470 | 2,497.5 | 629,600 | 2,497.50 |
| 2024-03-12 | 2,469 | 2,555 | 2,463 | 2,535.5 | 764,200 | 2,535.50 |
| 2024-03-11 | 2,498.5 | 2,516 | 2,467 | 2,503.5 | 746,300 | 2,503.50 |
| 2024-03-08 | 2,574 | 2,602 | 2,534 | 2,586.5 | 490,300 | 2,586.50 |
| 2024-03-07 | 2,581 | 2,594.5 | 2,527.5 | 2,561 | 541,800 | 2,561 |
| 2024-03-06 | 2,540 | 2,616 | 2,527 | 2,600.5 | 432,800 | 2,600.50 |
| 2024-03-05 | 2,600 | 2,610.5 | 2,561 | 2,582 | 547,900 | 2,582 |
| 2024-03-04 | 2,658.5 | 2,676 | 2,611.5 | 2,641 | 541,000 | 2,641 |
| 2024-03-01 | 2,622.5 | 2,643.5 | 2,601.5 | 2,640.5 | 521,900 | 2,640.50 |
| 2024-02-29 | 2,653 | 2,658.5 | 2,596 | 2,622.5 | 494,500 | 2,622.50 |
| 2024-02-28 | 2,663.5 | 2,676 | 2,614 | 2,619 | 497,600 | 2,619 |
| 2024-02-27 | 2,671 | 2,727 | 2,663.5 | 2,680.5 | 414,500 | 2,680.50 |
| 2024-02-26 | 2,683.5 | 2,699.5 | 2,628.5 | 2,666.5 | 421,700 | 2,666.50 |
| 2024-02-22 | 2,701.5 | 2,709.5 | 2,652.5 | 2,670 | 336,600 | 2,670 |
| 2024-02-21 | 2,692.5 | 2,718.5 | 2,652.5 | 2,678 | 435,900 | 2,678 |
| 2024-02-20 | 2,720 | 2,720 | 2,663.5 | 2,674 | 461,300 | 2,674 |
| 2024-02-19 | 2,671 | 2,726 | 2,671 | 2,708 | 385,200 | 2,708 |
| 2024-02-16 | 2,661 | 2,703 | 2,653 | 2,658 | 442,700 | 2,658 |
| 2024-02-15 | 2,676 | 2,687.5 | 2,617.5 | 2,660.5 | 603,100 | 2,660.50 |
| 2024-02-14 | 2,796.5 | 2,796.5 | 2,641 | 2,660.5 | 664,600 | 2,660.50 |
| 2024-02-13 | 2,734.5 | 2,806.5 | 2,714 | 2,806.5 | 1,011,500 | 2,806.50 |
| 2024-02-09 | 2,830 | 2,875.5 | 2,670 | 2,700 | 1,624,300 | 2,700 |
| 2024-02-08 | 3,153 | 3,162 | 3,101 | 3,144 | 331,700 | 3,144 |
| 2024-02-07 | 3,133 | 3,163 | 3,122 | 3,144 | 220,400 | 3,144 |
| 2024-02-06 | 3,182 | 3,200 | 3,164 | 3,174 | 215,400 | 3,174 |
| 2024-02-05 | 3,221 | 3,228 | 3,182 | 3,182 | 190,100 | 3,182 |
| 2024-02-02 | 3,194 | 3,224 | 3,175 | 3,181 | 315,800 | 3,181 |
| 2024-02-01 | 3,222 | 3,222 | 3,171 | 3,192 | 199,500 | 3,192 |
| 2024-01-31 | 3,210 | 3,231 | 3,195 | 3,227 | 141,300 | 3,227 |
| 2024-01-30 | 3,208 | 3,263 | 3,201 | 3,230 | 189,800 | 3,230 |
| 2024-01-29 | 3,205 | 3,231 | 3,171 | 3,219 | 403,200 | 3,219 |
| 2024-01-26 | 3,225 | 3,249 | 3,208 | 3,221 | 226,700 | 3,221 |
| 2024-01-25 | 3,230 | 3,288 | 3,230 | 3,239 | 335,000 | 3,239 |
| 2024-01-24 | 3,231 | 3,270 | 3,209 | 3,222 | 271,600 | 3,222 |
| 2024-01-23 | 3,203 | 3,250 | 3,199 | 3,212 | 182,000 | 3,212 |
| 2024-01-22 | 3,171 | 3,211 | 3,167 | 3,202 | 133,100 | 3,202 |
| 2024-01-19 | 3,147 | 3,171 | 3,135 | 3,163 | 179,400 | 3,163 |
| 2024-01-18 | 3,153 | 3,156 | 3,125 | 3,134 | 189,700 | 3,134 |
| 2024-01-17 | 3,248 | 3,254 | 3,172 | 3,172 | 168,200 | 3,172 |
| 2024-01-16 | 3,246 | 3,255 | 3,200 | 3,210 | 162,100 | 3,210 |
| 2024-01-15 | 3,200 | 3,298 | 3,194 | 3,274 | 266,400 | 3,274 |
| 2024-01-12 | 3,200 | 3,246 | 3,169 | 3,193 | 167,400 | 3,193 |
| 2024-01-11 | 3,118 | 3,176 | 3,091 | 3,167 | 394,900 | 3,167 |
| 2024-01-10 | 3,062 | 3,119 | 3,056 | 3,114 | 249,700 | 3,114 |
| 2024-01-09 | 3,059 | 3,076 | 3,033 | 3,062 | 255,300 | 3,062 |
| 2024-01-05 | 3,075 | 3,078 | 3,030 | 3,050 | 184,200 | 3,050 |
| 2024-01-04 | 3,038 | 3,079 | 2,989 | 3,079 | 204,200 | 3,079 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株
