3141 ウエルシアホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,954.5 | 2,068 | 1,951 | 2,053.5 | 2,136,600 | 2,053.50 |
| 2024-12-27 | 1,888 | 1,911 | 1,887 | 1,909.5 | 514,800 | 1,909.50 |
| 2024-12-26 | 1,864.5 | 1,882.5 | 1,864.5 | 1,882.5 | 594,200 | 1,882.50 |
| 2024-12-25 | 1,880 | 1,880.5 | 1,855 | 1,867.5 | 800,200 | 1,867.50 |
| 2024-12-24 | 1,882 | 1,896.5 | 1,881 | 1,883 | 448,800 | 1,883 |
| 2024-12-23 | 1,916 | 1,918.5 | 1,881.5 | 1,881.5 | 629,800 | 1,881.50 |
| 2024-12-20 | 1,925.5 | 1,929.5 | 1,905 | 1,905 | 561,500 | 1,905 |
| 2024-12-19 | 1,920 | 1,925 | 1,902.5 | 1,917 | 522,000 | 1,917 |
| 2024-12-18 | 1,933 | 1,947 | 1,925.5 | 1,925.5 | 371,500 | 1,925.50 |
| 2024-12-17 | 1,938 | 1,951 | 1,931.5 | 1,932 | 377,400 | 1,932 |
| 2024-12-16 | 1,929.5 | 1,941 | 1,920.5 | 1,935 | 442,800 | 1,935 |
| 2024-12-13 | 1,917.5 | 1,933 | 1,912 | 1,928 | 538,900 | 1,928 |
| 2024-12-12 | 1,942.5 | 1,945 | 1,907 | 1,918 | 655,100 | 1,918 |
| 2024-12-11 | 1,949 | 1,967 | 1,935 | 1,939 | 519,100 | 1,939 |
| 2024-12-10 | 1,992.5 | 1,994.5 | 1,940 | 1,940 | 593,500 | 1,940 |
| 2024-12-09 | 1,975 | 2,007 | 1,974 | 1,991.5 | 528,300 | 1,991.50 |
| 2024-12-06 | 1,966 | 1,973.5 | 1,962 | 1,971.5 | 239,100 | 1,971.50 |
| 2024-12-05 | 1,979 | 1,983 | 1,959 | 1,967.5 | 511,500 | 1,967.50 |
| 2024-12-04 | 1,948.5 | 1,994 | 1,947.5 | 1,977.5 | 1,125,300 | 1,977.50 |
| 2024-12-03 | 1,930 | 1,958 | 1,925 | 1,948.5 | 779,000 | 1,948.50 |
| 2024-12-02 | 1,941 | 1,944.5 | 1,921 | 1,924 | 492,800 | 1,924 |
| 2024-11-29 | 1,930 | 1,943.5 | 1,926 | 1,941 | 371,000 | 1,941 |
| 2024-11-28 | 1,906 | 1,946.5 | 1,905 | 1,931 | 579,400 | 1,931 |
| 2024-11-27 | 1,900 | 1,910.5 | 1,888.5 | 1,902 | 302,000 | 1,902 |
| 2024-11-26 | 1,896.5 | 1,907 | 1,888.5 | 1,899.5 | 358,100 | 1,899.50 |
| 2024-11-25 | 1,895 | 1,904 | 1,888.5 | 1,889 | 470,700 | 1,889 |
| 2024-11-22 | 1,861 | 1,887 | 1,860.5 | 1,877.5 | 386,900 | 1,877.50 |
| 2024-11-21 | 1,867 | 1,879 | 1,860.5 | 1,860.5 | 446,700 | 1,860.50 |
| 2024-11-20 | 1,878 | 1,886.5 | 1,863 | 1,865.5 | 501,600 | 1,865.50 |
| 2024-11-19 | 1,897 | 1,908 | 1,881 | 1,881 | 338,300 | 1,881 |
| 2024-11-18 | 1,905 | 1,911.5 | 1,896 | 1,904.5 | 193,900 | 1,904.50 |
| 2024-11-15 | 1,903 | 1,904.5 | 1,896.5 | 1,901 | 229,900 | 1,901 |
| 2024-11-14 | 1,920 | 1,932.5 | 1,898.5 | 1,900 | 422,900 | 1,900 |
| 2024-11-13 | 1,910 | 1,933 | 1,909 | 1,921.5 | 372,700 | 1,921.50 |
| 2024-11-12 | 1,907 | 1,923.5 | 1,904.5 | 1,911 | 279,500 | 1,911 |
| 2024-11-11 | 1,900 | 1,907 | 1,891 | 1,900 | 235,400 | 1,900 |
| 2024-11-08 | 1,900 | 1,914.5 | 1,890 | 1,902 | 416,700 | 1,902 |
| 2024-11-07 | 1,876 | 1,906 | 1,870 | 1,900 | 457,900 | 1,900 |
| 2024-11-06 | 1,885 | 1,899.5 | 1,877.5 | 1,881 | 449,700 | 1,881 |
| 2024-11-05 | 1,878 | 1,902 | 1,876 | 1,887.5 | 426,000 | 1,887.50 |
| 2024-11-01 | 1,901 | 1,912 | 1,875 | 1,875 | 1,131,700 | 1,875 |
| 2024-10-31 | 1,933 | 1,934.5 | 1,905 | 1,905 | 784,300 | 1,905 |
| 2024-10-30 | 1,933.5 | 1,939.5 | 1,923 | 1,925 | 612,700 | 1,925 |
| 2024-10-29 | 1,944.5 | 1,946 | 1,934 | 1,935 | 400,700 | 1,935 |
| 2024-10-28 | 1,920 | 1,957 | 1,920 | 1,937 | 538,400 | 1,937 |
| 2024-10-25 | 1,920.5 | 1,922 | 1,905 | 1,918 | 501,000 | 1,918 |
| 2024-10-24 | 1,924 | 1,930 | 1,900.5 | 1,917.5 | 673,900 | 1,917.50 |
| 2024-10-23 | 1,930 | 1,941.5 | 1,924 | 1,929 | 507,500 | 1,929 |
| 2024-10-22 | 1,955 | 1,956 | 1,933 | 1,941.5 | 531,800 | 1,941.50 |
| 2024-10-21 | 1,967 | 1,972 | 1,941.5 | 1,961.5 | 460,000 | 1,961.50 |
| 2024-10-18 | 1,960.5 | 1,978.5 | 1,955 | 1,960.5 | 358,300 | 1,960.50 |
| 2024-10-17 | 1,960 | 1,972.5 | 1,946.5 | 1,960.5 | 527,000 | 1,960.50 |
| 2024-10-16 | 1,932 | 1,963 | 1,930.5 | 1,953.5 | 863,500 | 1,953.50 |
| 2024-10-15 | 1,937 | 1,945.5 | 1,931 | 1,934.5 | 656,800 | 1,934.50 |
| 2024-10-11 | 1,938 | 1,957 | 1,933.5 | 1,937.5 | 560,900 | 1,937.50 |
| 2024-10-10 | 1,940.5 | 1,947 | 1,929 | 1,940.5 | 702,000 | 1,940.50 |
| 2024-10-09 | 1,945 | 1,957.5 | 1,934 | 1,950 | 1,072,300 | 1,950 |
| 2024-10-08 | 1,970 | 1,970 | 1,923 | 1,932.5 | 3,399,400 | 1,932.50 |
| 2024-10-07 | 2,084 | 2,087 | 2,056.5 | 2,068.5 | 1,070,300 | 2,068.50 |
| 2024-10-04 | 2,055 | 2,083 | 2,052 | 2,064 | 838,400 | 2,064 |
| 2024-10-03 | 2,022 | 2,056 | 2,021.5 | 2,036 | 483,100 | 2,036 |
| 2024-10-02 | 2,035 | 2,053 | 2,009 | 2,010 | 446,300 | 2,010 |
| 2024-10-01 | 2,043 | 2,043 | 2,025.5 | 2,035 | 535,300 | 2,035 |
| 2024-09-30 | 2,020 | 2,050 | 2,015 | 2,038 | 542,200 | 2,038 |
| 2024-09-27 | 2,039 | 2,062 | 2,028 | 2,056 | 542,500 | 2,056 |
| 2024-09-26 | 2,022 | 2,050 | 2,020 | 2,050 | 852,800 | 2,050 |
| 2024-09-25 | 1,970 | 2,023.5 | 1,966 | 2,012 | 739,300 | 2,012 |
| 2024-09-24 | 1,994 | 2,002.5 | 1,965.5 | 1,972.5 | 688,700 | 1,972.50 |
| 2024-09-20 | 1,940 | 2,012 | 1,940 | 1,994 | 1,207,900 | 1,994 |
| 2024-09-19 | 1,964.5 | 1,972 | 1,952.5 | 1,957.5 | 721,800 | 1,957.50 |
| 2024-09-18 | 1,950 | 1,968 | 1,946 | 1,958 | 510,800 | 1,958 |
| 2024-09-17 | 1,935 | 1,958 | 1,916 | 1,938 | 616,200 | 1,938 |
| 2024-09-13 | 1,953.5 | 1,961 | 1,930 | 1,934.5 | 628,400 | 1,934.50 |
| 2024-09-12 | 1,952 | 1,958 | 1,941.5 | 1,952 | 561,200 | 1,952 |
| 2024-09-11 | 1,996.5 | 1,998 | 1,925 | 1,935.5 | 646,700 | 1,935.50 |
| 2024-09-10 | 1,981.5 | 2,008 | 1,970 | 2,003 | 489,200 | 2,003 |
| 2024-09-09 | 1,971 | 1,999 | 1,945 | 1,969 | 723,700 | 1,969 |
| 2024-09-06 | 2,025.5 | 2,038 | 2,002.5 | 2,013 | 553,200 | 2,013 |
| 2024-09-05 | 2,005 | 2,016 | 1,990.5 | 1,998.5 | 437,100 | 1,998.50 |
| 2024-09-04 | 2,013 | 2,040 | 2,003.5 | 2,038.5 | 673,200 | 2,038.50 |
| 2024-09-03 | 1,976.5 | 2,027.5 | 1,976 | 2,027.5 | 546,100 | 2,027.50 |
| 2024-09-02 | 2,011.5 | 2,012.5 | 1,970.5 | 1,976.5 | 646,100 | 1,976.50 |
| 2024-08-30 | 1,997.5 | 2,017.5 | 1,996.5 | 2,011.5 | 473,000 | 2,011.50 |
| 2024-08-29 | 1,997 | 2,012.5 | 1,993.5 | 2,006.5 | 498,000 | 2,006.50 |
| 2024-08-28 | 2,054 | 2,054 | 2,013 | 2,019.5 | 757,100 | 2,019.50 |
| 2024-08-27 | 2,048 | 2,057 | 2,044.5 | 2,048.5 | 405,400 | 2,048.50 |
| 2024-08-26 | 2,009 | 2,043 | 2,004.5 | 2,043 | 474,000 | 2,043 |
| 2024-08-23 | 2,020 | 2,027.5 | 2,008 | 2,016.5 | 512,600 | 2,016.50 |
| 2024-08-22 | 2,008 | 2,033 | 2,002.5 | 2,029.5 | 721,200 | 2,029.50 |
| 2024-08-21 | 1,985 | 2,004.5 | 1,975 | 1,997 | 735,800 | 1,997 |
| 2024-08-20 | 1,975 | 1,997.5 | 1,971 | 1,986 | 577,300 | 1,986 |
| 2024-08-19 | 1,983 | 1,985.5 | 1,947.5 | 1,985.5 | 965,800 | 1,985.50 |
| 2024-08-16 | 2,002.5 | 2,003.5 | 1,976 | 1,993 | 731,400 | 1,993 |
| 2024-08-15 | 2,006 | 2,006.5 | 1,985 | 2,002.5 | 530,800 | 2,002.50 |
| 2024-08-14 | 1,961 | 2,007.5 | 1,955.5 | 1,997.5 | 720,600 | 1,997.50 |
| 2024-08-13 | 1,953 | 1,984.5 | 1,946 | 1,961 | 791,100 | 1,961 |
| 2024-08-09 | 1,973 | 1,975 | 1,932.5 | 1,953 | 550,100 | 1,953 |
| 2024-08-08 | 1,920 | 1,973 | 1,910.5 | 1,970 | 678,300 | 1,970 |
| 2024-08-07 | 1,889.5 | 1,948.5 | 1,883 | 1,911.5 | 716,600 | 1,911.50 |
| 2024-08-06 | 1,924 | 1,957 | 1,875.5 | 1,902 | 1,233,900 | 1,902 |
| 2024-08-05 | 1,931 | 1,975 | 1,863 | 1,884 | 2,157,000 | 1,884 |
| 2024-08-02 | 1,987 | 2,003.5 | 1,951 | 1,971 | 1,163,500 | 1,971 |
| 2024-08-01 | 1,995 | 2,019.5 | 1,986 | 2,015.5 | 918,500 | 2,015.50 |
| 2024-07-31 | 1,972 | 2,011 | 1,960.5 | 2,011 | 778,900 | 2,011 |
| 2024-07-30 | 1,998.5 | 2,004 | 1,973 | 1,979 | 874,400 | 1,979 |
| 2024-07-29 | 1,946 | 1,995 | 1,941 | 1,995 | 990,400 | 1,995 |
| 2024-07-26 | 1,967.5 | 1,968 | 1,933 | 1,942 | 813,800 | 1,942 |
| 2024-07-25 | 1,915 | 1,948 | 1,898 | 1,946 | 1,391,600 | 1,946 |
| 2024-07-24 | 1,996 | 1,999 | 1,927 | 1,931.5 | 1,853,300 | 1,931.50 |
| 2024-07-23 | 2,069.5 | 2,070 | 1,963 | 1,984 | 3,055,600 | 1,984 |
| 2024-07-22 | 2,005 | 2,039.5 | 1,980.5 | 2,039.5 | 3,305,000 | 2,039.50 |
| 2024-07-19 | 1,940 | 1,944.5 | 1,922 | 1,943 | 1,099,300 | 1,943 |
| 2024-07-18 | 1,901 | 1,927.5 | 1,890 | 1,920 | 1,056,900 | 1,920 |
| 2024-07-17 | 1,895.5 | 1,905 | 1,885.5 | 1,890 | 792,800 | 1,890 |
| 2024-07-16 | 1,950 | 1,951.5 | 1,885.5 | 1,886 | 1,587,200 | 1,886 |
| 2024-07-12 | 1,905.5 | 1,950.5 | 1,901 | 1,950.5 | 1,292,700 | 1,950.50 |
| 2024-07-11 | 1,859 | 1,916 | 1,857.5 | 1,915 | 2,045,900 | 1,915 |
| 2024-07-10 | 1,840.5 | 1,854.5 | 1,823 | 1,842 | 1,774,500 | 1,842 |
| 2024-07-09 | 1,838 | 1,851.5 | 1,816 | 1,838 | 3,950,200 | 1,838 |
| 2024-07-08 | 1,967 | 1,975 | 1,942 | 1,944.5 | 1,465,100 | 1,944.50 |
| 2024-07-05 | 1,983 | 1,984 | 1,950.5 | 1,950.5 | 1,036,400 | 1,950.50 |
| 2024-07-04 | 1,977 | 1,983.5 | 1,971.5 | 1,974 | 515,100 | 1,974 |
| 2024-07-03 | 1,975.5 | 1,983 | 1,967 | 1,977 | 601,200 | 1,977 |
| 2024-07-02 | 1,986 | 1,990.5 | 1,967.5 | 1,976 | 764,200 | 1,976 |
| 2024-07-01 | 2,002 | 2,007.5 | 1,979 | 1,987 | 975,200 | 1,987 |
| 2024-06-28 | 2,008 | 2,014.5 | 1,999 | 2,006 | 764,500 | 2,006 |
| 2024-06-27 | 2,020 | 2,022 | 2,003.5 | 2,014 | 626,500 | 2,014 |
| 2024-06-26 | 2,040 | 2,040 | 2,011.5 | 2,018 | 789,000 | 2,018 |
| 2024-06-25 | 2,053 | 2,055.5 | 2,037 | 2,048 | 694,900 | 2,048 |
| 2024-06-24 | 2,019 | 2,048.5 | 1,996.5 | 2,043.5 | 1,001,300 | 2,043.50 |
| 2024-06-21 | 1,971.5 | 2,026 | 1,966 | 1,989.5 | 1,625,100 | 1,989.50 |
| 2024-06-20 | 1,986.5 | 1,992 | 1,958 | 1,975 | 719,400 | 1,975 |
| 2024-06-19 | 1,986 | 1,999 | 1,956.5 | 1,995 | 792,200 | 1,995 |
| 2024-06-18 | 1,998.5 | 2,012 | 1,989 | 2,000 | 752,000 | 2,000 |
| 2024-06-17 | 1,982.5 | 1,995.5 | 1,956 | 1,993.5 | 1,396,300 | 1,993.50 |
| 2024-06-14 | 1,985 | 2,006 | 1,975 | 2,005 | 1,532,600 | 2,005 |
| 2024-06-13 | 2,100 | 2,100 | 2,004 | 2,006.5 | 1,811,300 | 2,006.50 |
| 2024-06-12 | 2,116 | 2,117.5 | 2,102 | 2,102 | 396,700 | 2,102 |
| 2024-06-11 | 2,148.5 | 2,148.5 | 2,114.5 | 2,114.5 | 630,100 | 2,114.50 |
| 2024-06-10 | 2,128.5 | 2,151 | 2,119.5 | 2,151 | 339,600 | 2,151 |
| 2024-06-07 | 2,126 | 2,132.5 | 2,122.5 | 2,130.5 | 416,200 | 2,130.50 |
| 2024-06-06 | 2,130 | 2,132.5 | 2,117.5 | 2,124 | 463,300 | 2,124 |
| 2024-06-05 | 2,146 | 2,161 | 2,130.5 | 2,134.5 | 557,200 | 2,134.50 |
| 2024-06-04 | 2,148 | 2,160 | 2,136 | 2,146 | 555,800 | 2,146 |
| 2024-06-03 | 2,175 | 2,178 | 2,142.5 | 2,166 | 681,200 | 2,166 |
| 2024-05-31 | 2,134 | 2,171 | 2,125.5 | 2,166.5 | 636,800 | 2,166.50 |
| 2024-05-30 | 2,101.5 | 2,135 | 2,095 | 2,134 | 541,600 | 2,134 |
| 2024-05-29 | 2,152.5 | 2,175 | 2,122 | 2,124.5 | 624,000 | 2,124.50 |
| 2024-05-28 | 2,170.5 | 2,172 | 2,152 | 2,152.5 | 404,400 | 2,152.50 |
| 2024-05-27 | 2,166 | 2,172.5 | 2,152.5 | 2,165 | 575,500 | 2,165 |
| 2024-05-24 | 2,215 | 2,216 | 2,166 | 2,169.5 | 1,094,600 | 2,169.50 |
| 2024-05-23 | 2,241 | 2,241 | 2,222 | 2,224 | 461,000 | 2,224 |
| 2024-05-22 | 2,280.5 | 2,280.5 | 2,241 | 2,245.5 | 713,800 | 2,245.50 |
| 2024-05-21 | 2,294 | 2,329 | 2,278 | 2,280.5 | 683,200 | 2,280.50 |
| 2024-05-20 | 2,299 | 2,308.5 | 2,290 | 2,290 | 297,000 | 2,290 |
| 2024-05-17 | 2,285.5 | 2,316 | 2,267 | 2,301.5 | 512,900 | 2,301.50 |
| 2024-05-16 | 2,300 | 2,300.5 | 2,282.5 | 2,285.5 | 349,400 | 2,285.50 |
| 2024-05-15 | 2,322 | 2,325 | 2,298.5 | 2,300.5 | 369,000 | 2,300.50 |
| 2024-05-14 | 2,296 | 2,322.5 | 2,295 | 2,318 | 394,400 | 2,318 |
| 2024-05-13 | 2,297 | 2,305.5 | 2,281.5 | 2,301 | 351,400 | 2,301 |
| 2024-05-10 | 2,304.5 | 2,314.5 | 2,295 | 2,299 | 311,500 | 2,299 |
| 2024-05-09 | 2,319 | 2,319 | 2,295 | 2,308 | 424,200 | 2,308 |
| 2024-05-08 | 2,315 | 2,326 | 2,284 | 2,287 | 548,800 | 2,287 |
| 2024-05-07 | 2,285 | 2,332 | 2,281 | 2,319 | 600,800 | 2,319 |
| 2024-05-02 | 2,310.5 | 2,311 | 2,283 | 2,285 | 511,200 | 2,285 |
| 2024-05-01 | 2,322 | 2,323 | 2,303 | 2,305 | 440,100 | 2,305 |
| 2024-04-30 | 2,312 | 2,322 | 2,289 | 2,322 | 573,600 | 2,322 |
| 2024-04-26 | 2,295.5 | 2,299.5 | 2,268.5 | 2,295 | 771,600 | 2,295 |
| 2024-04-25 | 2,315 | 2,327 | 2,300.5 | 2,310 | 743,500 | 2,310 |
| 2024-04-24 | 2,363 | 2,367 | 2,324 | 2,326 | 959,600 | 2,326 |
| 2024-04-23 | 2,355 | 2,369.5 | 2,327.5 | 2,365 | 685,800 | 2,365 |
| 2024-04-22 | 2,293 | 2,355.5 | 2,285.5 | 2,351.5 | 849,900 | 2,351.50 |
| 2024-04-19 | 2,300 | 2,300.5 | 2,257 | 2,262 | 652,900 | 2,262 |
| 2024-04-18 | 2,290 | 2,327.5 | 2,282 | 2,282.5 | 726,500 | 2,282.50 |
| 2024-04-17 | 2,281 | 2,332.5 | 2,239 | 2,306 | 1,266,300 | 2,306 |
| 2024-04-16 | 2,305 | 2,311 | 2,282 | 2,284.5 | 1,167,900 | 2,284.50 |
| 2024-04-15 | 2,372 | 2,373 | 2,308.5 | 2,319.5 | 1,417,200 | 2,319.50 |
| 2024-04-12 | 2,366 | 2,387 | 2,364 | 2,377 | 608,000 | 2,377 |
| 2024-04-11 | 2,362.5 | 2,373 | 2,339.5 | 2,366 | 871,300 | 2,366 |
| 2024-04-10 | 2,380 | 2,403.5 | 2,367.5 | 2,367.5 | 974,200 | 2,367.50 |
| 2024-04-09 | 2,417 | 2,470.5 | 2,382 | 2,383.5 | 2,445,400 | 2,383.50 |
| 2024-04-08 | 2,481 | 2,491.5 | 2,416 | 2,482 | 1,561,300 | 2,482 |
| 2024-04-05 | 2,440 | 2,462 | 2,420 | 2,462 | 468,000 | 2,462 |
| 2024-04-04 | 2,480 | 2,480.5 | 2,450 | 2,450 | 575,500 | 2,450 |
| 2024-04-03 | 2,455 | 2,493 | 2,449.5 | 2,478.5 | 515,700 | 2,478.50 |
| 2024-04-02 | 2,500 | 2,500 | 2,448 | 2,460.5 | 610,000 | 2,460.50 |
| 2024-04-01 | 2,555 | 2,555 | 2,494.5 | 2,504.5 | 764,000 | 2,504.50 |
| 2024-03-29 | 2,566 | 2,586.5 | 2,557.5 | 2,564.5 | 422,500 | 2,564.50 |
| 2024-03-28 | 2,599.5 | 2,600 | 2,564 | 2,572 | 473,000 | 2,572 |
| 2024-03-27 | 2,582.5 | 2,609.5 | 2,576.5 | 2,600.5 | 524,700 | 2,600.50 |
| 2024-03-26 | 2,590 | 2,599.5 | 2,556.5 | 2,591 | 616,900 | 2,591 |
| 2024-03-25 | 2,618.5 | 2,620 | 2,582 | 2,601.5 | 892,300 | 2,601.50 |
| 2024-03-22 | 2,651 | 2,658.5 | 2,592 | 2,622 | 1,225,000 | 2,622 |
| 2024-03-21 | 2,710 | 2,717 | 2,661 | 2,668.5 | 783,400 | 2,668.50 |
| 2024-03-19 | 2,700 | 2,736.5 | 2,695 | 2,713 | 547,300 | 2,713 |
| 2024-03-18 | 2,687.5 | 2,711.5 | 2,661 | 2,707 | 813,800 | 2,707 |
| 2024-03-15 | 2,671 | 2,693.5 | 2,635 | 2,673 | 1,200,200 | 2,673 |
| 2024-03-14 | 2,700 | 2,726 | 2,693 | 2,703 | 409,500 | 2,703 |
| 2024-03-13 | 2,692 | 2,743.5 | 2,691 | 2,714.5 | 605,000 | 2,714.50 |
| 2024-03-12 | 2,680 | 2,746 | 2,677.5 | 2,742 | 672,300 | 2,742 |
| 2024-03-11 | 2,738.5 | 2,740 | 2,657.5 | 2,684 | 810,400 | 2,684 |
| 2024-03-08 | 2,780 | 2,795.5 | 2,722 | 2,722 | 1,031,800 | 2,722 |
| 2024-03-07 | 2,832 | 2,846.5 | 2,783.5 | 2,794 | 1,175,700 | 2,794 |
| 2024-03-06 | 2,759 | 2,859 | 2,742 | 2,858 | 1,578,200 | 2,858 |
| 2024-03-05 | 2,680 | 2,763 | 2,666 | 2,759.5 | 1,673,000 | 2,759.50 |
| 2024-03-04 | 2,720 | 2,748.5 | 2,660.5 | 2,672.5 | 1,415,400 | 2,672.50 |
| 2024-03-01 | 2,780 | 2,811.5 | 2,721 | 2,734 | 2,205,100 | 2,734 |
| 2024-02-29 | 2,929 | 2,936.5 | 2,723.5 | 2,826 | 5,879,100 | 2,826 |
| 2024-02-28 | 2,960 | 2,974.5 | 2,841 | 2,843.5 | 3,513,800 | 2,843.50 |
| 2024-02-27 | 2,999 | 3,017 | 2,933.5 | 2,986 | 5,389,300 | 2,986 |
| 2024-02-26 | 2,820 | 3,030 | 2,813.5 | 3,002 | 10,063,000 | 3,002 |
| 2024-02-22 | 2,613.5 | 2,618.5 | 2,556.5 | 2,561 | 2,113,000 | 2,561 |
| 2024-02-21 | 2,634 | 2,643 | 2,619 | 2,638.5 | 1,131,200 | 2,638.50 |
| 2024-02-20 | 2,650 | 2,651 | 2,631.5 | 2,647.5 | 853,000 | 2,647.50 |
| 2024-02-19 | 2,603 | 2,652 | 2,603 | 2,632.5 | 1,421,300 | 2,632.50 |
| 2024-02-16 | 2,570 | 2,607 | 2,543 | 2,589 | 1,286,600 | 2,589 |
| 2024-02-15 | 2,608 | 2,608 | 2,555.5 | 2,559 | 1,274,100 | 2,559 |
| 2024-02-14 | 2,602.5 | 2,622.5 | 2,563 | 2,572 | 1,101,200 | 2,572 |
| 2024-02-13 | 2,630 | 2,643.5 | 2,607 | 2,613.5 | 1,539,600 | 2,613.50 |
| 2024-02-09 | 2,620 | 2,646 | 2,612.5 | 2,627 | 1,117,300 | 2,627 |
| 2024-02-08 | 2,630 | 2,674.5 | 2,620.5 | 2,623.5 | 1,585,400 | 2,623.50 |
| 2024-02-07 | 2,595 | 2,627.5 | 2,591 | 2,621.5 | 1,845,100 | 2,621.50 |
| 2024-02-06 | 2,582 | 2,582 | 2,542 | 2,563 | 1,176,000 | 2,563 |
| 2024-02-05 | 2,512 | 2,577.5 | 2,512 | 2,571 | 1,517,500 | 2,571 |
| 2024-02-02 | 2,520 | 2,526 | 2,499 | 2,511 | 798,900 | 2,511 |
| 2024-02-01 | 2,494.5 | 2,547.5 | 2,489 | 2,518 | 1,356,600 | 2,518 |
| 2024-01-31 | 2,548 | 2,568 | 2,475.5 | 2,491 | 1,508,700 | 2,491 |
| 2024-01-30 | 2,530 | 2,603 | 2,502.5 | 2,529.5 | 3,401,400 | 2,529.50 |
| 2024-01-29 | 2,429 | 2,464 | 2,407.5 | 2,463.5 | 2,152,500 | 2,463.50 |
| 2024-01-26 | 2,359.5 | 2,405 | 2,350.5 | 2,403 | 1,278,400 | 2,403 |
| 2024-01-25 | 2,350 | 2,358 | 2,340 | 2,358 | 978,000 | 2,358 |
| 2024-01-24 | 2,382 | 2,388 | 2,353.5 | 2,357 | 1,201,900 | 2,357 |
| 2024-01-23 | 2,380 | 2,391.5 | 2,368 | 2,383.5 | 1,092,300 | 2,383.50 |
| 2024-01-22 | 2,366.5 | 2,381.5 | 2,357 | 2,381 | 943,100 | 2,381 |
| 2024-01-19 | 2,387.5 | 2,398 | 2,362 | 2,364.5 | 1,479,900 | 2,364.50 |
| 2024-01-18 | 2,395 | 2,397 | 2,377 | 2,389 | 1,165,900 | 2,389 |
| 2024-01-17 | 2,389.5 | 2,417 | 2,377.5 | 2,397.5 | 1,390,300 | 2,397.50 |
| 2024-01-16 | 2,410 | 2,426.5 | 2,377 | 2,377 | 1,551,000 | 2,377 |
| 2024-01-15 | 2,400 | 2,412 | 2,388 | 2,407 | 1,599,600 | 2,407 |
| 2024-01-12 | 2,387 | 2,399 | 2,371 | 2,397 | 1,484,300 | 2,397 |
| 2024-01-11 | 2,375 | 2,403 | 2,361 | 2,387 | 3,789,300 | 2,387 |
| 2024-01-10 | 2,423 | 2,443.5 | 2,368 | 2,368 | 5,923,300 | 2,368 |
| 2024-01-09 | 2,545 | 2,609 | 2,539.5 | 2,573 | 1,820,200 | 2,573 |
| 2024-01-05 | 2,550 | 2,552 | 2,502.5 | 2,514.5 | 874,700 | 2,514.50 |
| 2024-01-04 | 2,482 | 2,539.5 | 2,465 | 2,539 | 1,446,700 | 2,539 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株