3197 (株)すかいらーくホールディングス 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 | 2,315 | 2,355 | 2,312.5 | 2,353 | 2,384,700 | 2,353 |
| 2024-12-02 | 2,277 | 2,308 | 2,269 | 2,305 | 2,313,900 | 2,305 |
| 2024-11-29 | 2,267 | 2,284.5 | 2,253.5 | 2,276 | 2,021,400 | 2,276 |
| 2024-11-28 | 2,250 | 2,264 | 2,243 | 2,261 | 1,919,700 | 2,261 |
| 2024-11-27 | 2,250 | 2,266 | 2,233 | 2,238 | 1,482,200 | 2,238 |
| 2024-11-26 | 2,255 | 2,267 | 2,233.5 | 2,243 | 1,395,200 | 2,243 |
| 2024-11-25 | 2,262 | 2,272 | 2,248.5 | 2,254.5 | 2,123,100 | 2,254.50 |
| 2024-11-22 | 2,231 | 2,246 | 2,217.5 | 2,240.5 | 1,410,700 | 2,240.50 |
| 2024-11-21 | 2,228 | 2,244.5 | 2,219 | 2,224 | 1,342,600 | 2,224 |
| 2024-11-20 | 2,211 | 2,241 | 2,210.5 | 2,226 | 858,400 | 2,226 |
| 2024-11-19 | 2,209 | 2,231 | 2,209 | 2,212.5 | 1,206,400 | 2,212.50 |
| 2024-11-18 | 2,200.5 | 2,218 | 2,183 | 2,199.5 | 1,937,500 | 2,199.50 |
| 2024-11-15 | 2,230 | 2,263 | 2,220 | 2,220 | 2,343,900 | 2,220 |
| 2024-11-14 | 2,231.5 | 2,267 | 2,199 | 2,252.5 | 5,211,900 | 2,252.50 |
| 2024-11-13 | 2,347 | 2,394.5 | 2,347 | 2,379 | 1,236,800 | 2,379 |
| 2024-11-12 | 2,360.5 | 2,378.5 | 2,341.5 | 2,346 | 1,120,400 | 2,346 |
| 2024-11-11 | 2,379 | 2,392 | 2,360.5 | 2,367 | 994,200 | 2,367 |
| 2024-11-08 | 2,385 | 2,406 | 2,378.5 | 2,382.5 | 932,700 | 2,382.50 |
| 2024-11-07 | 2,375.5 | 2,383 | 2,349 | 2,371 | 995,100 | 2,371 |
| 2024-11-06 | 2,390 | 2,401.5 | 2,361.5 | 2,375.5 | 1,064,000 | 2,375.50 |
| 2024-11-05 | 2,359.5 | 2,381.5 | 2,335.5 | 2,379 | 930,800 | 2,379 |
| 2024-11-01 | 2,347 | 2,389 | 2,331 | 2,359.5 | 1,058,800 | 2,359.50 |
| 2024-10-31 | 2,362 | 2,378.5 | 2,343.5 | 2,366.5 | 1,140,300 | 2,366.50 |
| 2024-10-30 | 2,360 | 2,379 | 2,343 | 2,365 | 1,505,500 | 2,365 |
| 2024-10-29 | 2,335 | 2,355 | 2,313.5 | 2,349 | 942,700 | 2,349 |
| 2024-10-28 | 2,308 | 2,341.5 | 2,308 | 2,330 | 869,400 | 2,330 |
| 2024-10-25 | 2,311 | 2,336 | 2,301 | 2,308 | 828,500 | 2,308 |
| 2024-10-24 | 2,288 | 2,317 | 2,282 | 2,307.5 | 672,300 | 2,307.50 |
| 2024-10-23 | 2,314.5 | 2,316 | 2,289 | 2,298 | 601,500 | 2,298 |
| 2024-10-22 | 2,314 | 2,315 | 2,293 | 2,313.5 | 641,600 | 2,313.50 |
| 2024-10-21 | 2,290.5 | 2,322.5 | 2,275.5 | 2,322 | 677,600 | 2,322 |
| 2024-10-18 | 2,287 | 2,304 | 2,278 | 2,294 | 504,800 | 2,294 |
| 2024-10-17 | 2,319 | 2,319 | 2,286 | 2,291.5 | 661,900 | 2,291.50 |
| 2024-10-16 | 2,325 | 2,352 | 2,308 | 2,310 | 617,100 | 2,310 |
| 2024-10-15 | 2,320.5 | 2,333 | 2,306.5 | 2,324 | 723,500 | 2,324 |
| 2024-10-11 | 2,324 | 2,344 | 2,312.5 | 2,316 | 499,800 | 2,316 |
| 2024-10-10 | 2,358 | 2,359.5 | 2,325.5 | 2,326.5 | 609,500 | 2,326.50 |
| 2024-10-09 | 2,309.5 | 2,383.5 | 2,308.5 | 2,358.5 | 1,458,600 | 2,358.50 |
| 2024-10-08 | 2,305 | 2,316 | 2,286 | 2,297.5 | 717,100 | 2,297.50 |
| 2024-10-07 | 2,315 | 2,335 | 2,301 | 2,326 | 780,600 | 2,326 |
| 2024-10-04 | 2,301 | 2,330 | 2,301 | 2,311 | 779,800 | 2,311 |
| 2024-10-03 | 2,294.5 | 2,304 | 2,269 | 2,290 | 685,100 | 2,290 |
| 2024-10-02 | 2,299 | 2,312.5 | 2,252 | 2,259 | 954,000 | 2,259 |
| 2024-10-01 | 2,310 | 2,314.5 | 2,298 | 2,306 | 601,100 | 2,306 |
| 2024-09-30 | 2,280 | 2,330 | 2,278.5 | 2,310.5 | 1,119,600 | 2,310.50 |
| 2024-09-27 | 2,318 | 2,346 | 2,314 | 2,339.5 | 1,006,200 | 2,339.50 |
| 2024-09-26 | 2,260 | 2,320 | 2,255.5 | 2,319.5 | 1,456,400 | 2,319.50 |
| 2024-09-25 | 2,275 | 2,275.5 | 2,242 | 2,254.5 | 1,138,700 | 2,254.50 |
| 2024-09-24 | 2,316 | 2,325.5 | 2,288.5 | 2,293 | 1,093,400 | 2,293 |
| 2024-09-20 | 2,327 | 2,339 | 2,314.5 | 2,320 | 972,600 | 2,320 |
| 2024-09-19 | 2,328.5 | 2,344.5 | 2,314 | 2,324.5 | 911,900 | 2,324.50 |
| 2024-09-18 | 2,325 | 2,329.5 | 2,308 | 2,328.5 | 786,600 | 2,328.50 |
| 2024-09-17 | 2,292 | 2,340 | 2,271 | 2,340 | 1,185,000 | 2,340 |
| 2024-09-13 | 2,299.5 | 2,319 | 2,283 | 2,290.5 | 822,700 | 2,290.50 |
| 2024-09-12 | 2,290 | 2,326.5 | 2,273 | 2,326.5 | 986,500 | 2,326.50 |
| 2024-09-11 | 2,355.5 | 2,356.5 | 2,244.5 | 2,266.5 | 1,263,100 | 2,266.50 |
| 2024-09-10 | 2,318 | 2,369.5 | 2,305 | 2,364.5 | 1,565,900 | 2,364.50 |
| 2024-09-09 | 2,300 | 2,322 | 2,260.5 | 2,313 | 1,859,500 | 2,313 |
| 2024-09-06 | 2,277 | 2,313 | 2,268 | 2,289 | 1,405,000 | 2,289 |
| 2024-09-05 | 2,250 | 2,287.5 | 2,249 | 2,269.5 | 1,491,100 | 2,269.50 |
| 2024-09-04 | 2,218.5 | 2,249 | 2,213 | 2,244.5 | 817,500 | 2,244.50 |
| 2024-09-03 | 2,225.5 | 2,250 | 2,225 | 2,250 | 619,400 | 2,250 |
| 2024-09-02 | 2,235 | 2,241.5 | 2,211 | 2,230.5 | 616,600 | 2,230.50 |
| 2024-08-30 | 2,215 | 2,235.5 | 2,190.5 | 2,232.5 | 1,004,200 | 2,232.50 |
| 2024-08-29 | 2,251 | 2,253 | 2,221 | 2,228.5 | 769,000 | 2,228.50 |
| 2024-08-28 | 2,268 | 2,278 | 2,253 | 2,271.5 | 981,000 | 2,271.50 |
| 2024-08-27 | 2,255 | 2,268 | 2,247.5 | 2,267 | 777,000 | 2,267 |
| 2024-08-26 | 2,235 | 2,268 | 2,233.5 | 2,268 | 1,569,200 | 2,268 |
| 2024-08-23 | 2,221.5 | 2,239 | 2,219 | 2,236 | 1,219,000 | 2,236 |
| 2024-08-22 | 2,180 | 2,220 | 2,179 | 2,220 | 1,716,700 | 2,220 |
| 2024-08-21 | 2,163.5 | 2,174 | 2,150.5 | 2,163.5 | 779,100 | 2,163.50 |
| 2024-08-20 | 2,092 | 2,172.5 | 2,090.5 | 2,169.5 | 1,817,800 | 2,169.50 |
| 2024-08-19 | 2,075 | 2,098.5 | 2,066.5 | 2,097 | 1,414,600 | 2,097 |
| 2024-08-16 | 2,137 | 2,144.5 | 2,081.5 | 2,100 | 2,578,000 | 2,100 |
| 2024-08-15 | 2,160 | 2,181.5 | 2,112 | 2,128.5 | 5,268,200 | 2,128.50 |
| 2024-08-14 | 1,987.5 | 2,005 | 1,978 | 1,993 | 1,334,000 | 1,993 |
| 2024-08-13 | 1,985 | 1,987.5 | 1,939 | 1,987.5 | 1,313,900 | 1,987.50 |
| 2024-08-09 | 1,995 | 2,018.5 | 1,973.5 | 1,992 | 1,033,200 | 1,992 |
| 2024-08-08 | 1,980 | 2,014.5 | 1,971 | 1,988.5 | 726,400 | 1,988.50 |
| 2024-08-07 | 1,984.5 | 2,038 | 1,975.5 | 1,987.5 | 1,293,700 | 1,987.50 |
| 2024-08-06 | 1,945 | 1,999.5 | 1,940 | 1,997.5 | 1,973,300 | 1,997.50 |
| 2024-08-05 | 1,872.5 | 1,934 | 1,811 | 1,836.5 | 2,397,400 | 1,836.50 |
| 2024-08-02 | 2,001 | 2,004.5 | 1,940 | 1,943.5 | 2,246,300 | 1,943.50 |
| 2024-08-01 | 2,064 | 2,064 | 2,018.5 | 2,025.5 | 1,042,300 | 2,025.50 |
| 2024-07-31 | 2,037 | 2,069.5 | 2,024 | 2,064 | 737,500 | 2,064 |
| 2024-07-30 | 2,052 | 2,053 | 2,029.5 | 2,036 | 586,800 | 2,036 |
| 2024-07-29 | 2,021 | 2,053 | 2,012.5 | 2,049.5 | 696,500 | 2,049.50 |
| 2024-07-26 | 2,039 | 2,040 | 2,001 | 2,012.5 | 887,600 | 2,012.50 |
| 2024-07-25 | 2,009.5 | 2,052 | 2,001 | 2,029 | 1,249,800 | 2,029 |
| 2024-07-24 | 2,046 | 2,055.5 | 2,025 | 2,025 | 1,008,300 | 2,025 |
| 2024-07-23 | 2,046 | 2,059.5 | 2,043 | 2,046 | 700,300 | 2,046 |
| 2024-07-22 | 2,061 | 2,061.5 | 2,043 | 2,048 | 940,200 | 2,048 |
| 2024-07-19 | 2,093 | 2,094 | 2,057 | 2,066.5 | 1,069,000 | 2,066.50 |
| 2024-07-18 | 2,097.5 | 2,113 | 2,093 | 2,093 | 998,800 | 2,093 |
| 2024-07-17 | 2,105.5 | 2,112.5 | 2,094.5 | 2,101.5 | 1,055,500 | 2,101.50 |
| 2024-07-16 | 2,134 | 2,139 | 2,105 | 2,105.5 | 968,700 | 2,105.50 |
| 2024-07-12 | 2,120 | 2,153 | 2,109 | 2,133.5 | 1,238,400 | 2,133.50 |
| 2024-07-11 | 2,119.5 | 2,145 | 2,114.5 | 2,122 | 1,322,600 | 2,122 |
| 2024-07-10 | 2,110 | 2,118.5 | 2,082 | 2,097 | 1,303,700 | 2,097 |
| 2024-07-09 | 2,120 | 2,126 | 2,107.5 | 2,109.5 | 781,000 | 2,109.50 |
| 2024-07-08 | 2,122 | 2,125 | 2,100.5 | 2,107 | 1,152,400 | 2,107 |
| 2024-07-05 | 2,144 | 2,154 | 2,125 | 2,125 | 1,001,800 | 2,125 |
| 2024-07-04 | 2,150 | 2,161 | 2,138.5 | 2,140 | 1,004,900 | 2,140 |
| 2024-07-03 | 2,165 | 2,165 | 2,133 | 2,151.5 | 1,432,000 | 2,151.50 |
| 2024-07-02 | 2,173.5 | 2,184 | 2,159 | 2,177 | 1,044,900 | 2,177 |
| 2024-07-01 | 2,160 | 2,185 | 2,141 | 2,178 | 1,662,900 | 2,178 |
| 2024-06-28 | 2,210 | 2,219 | 2,133.5 | 2,139.5 | 3,297,300 | 2,139.50 |
| 2024-06-27 | 2,223 | 2,240 | 2,186.5 | 2,225.5 | 6,469,200 | 2,225.50 |
| 2024-06-26 | 2,253 | 2,263 | 2,227 | 2,230.5 | 7,781,300 | 2,230.50 |
| 2024-06-25 | 2,253 | 2,258 | 2,232 | 2,239.5 | 2,134,500 | 2,239.50 |
| 2024-06-24 | 2,222 | 2,248 | 2,222 | 2,244.5 | 2,009,100 | 2,244.50 |
| 2024-06-21 | 2,224.5 | 2,246.5 | 2,220 | 2,220 | 1,638,300 | 2,220 |
| 2024-06-20 | 2,245.5 | 2,249.5 | 2,207.5 | 2,213 | 1,503,500 | 2,213 |
| 2024-06-19 | 2,290 | 2,291 | 2,246 | 2,256 | 1,190,300 | 2,256 |
| 2024-06-18 | 2,279 | 2,307 | 2,275.5 | 2,293.5 | 854,800 | 2,293.50 |
| 2024-06-17 | 2,270.5 | 2,278.5 | 2,253.5 | 2,271 | 1,234,600 | 2,271 |
| 2024-06-14 | 2,307 | 2,328.5 | 2,281 | 2,285 | 1,865,100 | 2,285 |
| 2024-06-13 | 2,350 | 2,365.5 | 2,311.5 | 2,315 | 1,491,300 | 2,315 |
| 2024-06-12 | 2,333 | 2,353 | 2,293 | 2,308 | 1,793,700 | 2,308 |
| 2024-06-11 | 2,289 | 2,333 | 2,276.5 | 2,323 | 2,272,700 | 2,323 |
| 2024-06-10 | 2,224.5 | 2,267 | 2,221 | 2,260 | 1,307,000 | 2,260 |
| 2024-06-07 | 2,200.5 | 2,224 | 2,190.5 | 2,218 | 2,501,200 | 2,218 |
| 2024-06-06 | 2,273 | 2,287 | 2,225.5 | 2,233 | 2,103,400 | 2,233 |
| 2024-06-05 | 2,239.5 | 2,254 | 2,225 | 2,252 | 1,244,000 | 2,252 |
| 2024-06-04 | 2,228 | 2,242.5 | 2,203.5 | 2,241.5 | 1,253,800 | 2,241.50 |
| 2024-06-03 | 2,175.5 | 2,238 | 2,163 | 2,215 | 1,974,600 | 2,215 |
| 2024-05-31 | 2,137.5 | 2,162 | 2,132 | 2,162 | 2,381,100 | 2,162 |
| 2024-05-30 | 2,100 | 2,137 | 2,095 | 2,137 | 2,473,200 | 2,137 |
| 2024-05-29 | 2,160 | 2,167 | 2,111 | 2,120 | 3,771,400 | 2,120 |
| 2024-05-28 | 2,203.5 | 2,210 | 2,165 | 2,168.5 | 1,352,400 | 2,168.50 |
| 2024-05-27 | 2,185 | 2,201 | 2,179 | 2,200 | 1,169,800 | 2,200 |
| 2024-05-24 | 2,150 | 2,194.5 | 2,150 | 2,185.5 | 1,065,400 | 2,185.50 |
| 2024-05-23 | 2,160 | 2,167 | 2,147 | 2,166.5 | 1,768,600 | 2,166.50 |
| 2024-05-22 | 2,195 | 2,206.5 | 2,178 | 2,178 | 1,945,200 | 2,178 |
| 2024-05-21 | 2,217 | 2,231 | 2,209 | 2,213 | 1,076,800 | 2,213 |
| 2024-05-20 | 2,210 | 2,217 | 2,195 | 2,208 | 1,613,800 | 2,208 |
| 2024-05-17 | 2,202 | 2,231 | 2,181 | 2,215 | 1,979,300 | 2,215 |
| 2024-05-16 | 2,269 | 2,273 | 2,202.5 | 2,209 | 2,537,100 | 2,209 |
| 2024-05-15 | 2,275.5 | 2,277 | 2,232 | 2,236 | 1,288,000 | 2,236 |
| 2024-05-14 | 2,225 | 2,263 | 2,211.5 | 2,243.5 | 1,253,400 | 2,243.50 |
| 2024-05-13 | 2,200 | 2,233 | 2,199.5 | 2,218.5 | 840,200 | 2,218.50 |
| 2024-05-10 | 2,190 | 2,218.5 | 2,188.5 | 2,207 | 1,002,400 | 2,207 |
| 2024-05-09 | 2,199.5 | 2,209.5 | 2,178.5 | 2,185.5 | 986,200 | 2,185.50 |
| 2024-05-08 | 2,227 | 2,227.5 | 2,170 | 2,170 | 1,675,900 | 2,170 |
| 2024-05-07 | 2,242 | 2,247 | 2,209 | 2,223 | 1,660,100 | 2,223 |
| 2024-05-02 | 2,253 | 2,253 | 2,234.5 | 2,252.5 | 672,300 | 2,252.50 |
| 2024-05-01 | 2,250 | 2,258.5 | 2,236 | 2,246 | 914,200 | 2,246 |
| 2024-04-30 | 2,255.5 | 2,265.5 | 2,239 | 2,249.5 | 990,000 | 2,249.50 |
| 2024-04-26 | 2,224.5 | 2,265.5 | 2,216 | 2,262 | 1,021,800 | 2,262 |
| 2024-04-25 | 2,236 | 2,245.5 | 2,223 | 2,237 | 816,100 | 2,237 |
| 2024-04-24 | 2,254 | 2,261 | 2,232 | 2,255 | 743,400 | 2,255 |
| 2024-04-23 | 2,249.5 | 2,273 | 2,235 | 2,240.5 | 902,500 | 2,240.50 |
| 2024-04-22 | 2,220 | 2,260 | 2,210.5 | 2,239 | 1,155,500 | 2,239 |
| 2024-04-19 | 2,200 | 2,205 | 2,158 | 2,175.5 | 1,331,500 | 2,175.50 |
| 2024-04-18 | 2,187 | 2,228.5 | 2,187 | 2,210 | 865,700 | 2,210 |
| 2024-04-17 | 2,235 | 2,239 | 2,190 | 2,190.5 | 1,289,500 | 2,190.50 |
| 2024-04-16 | 2,276.5 | 2,278.5 | 2,227.5 | 2,232.5 | 1,200,900 | 2,232.50 |
| 2024-04-15 | 2,285 | 2,311.5 | 2,277 | 2,291 | 865,200 | 2,291 |
| 2024-04-12 | 2,289.5 | 2,308 | 2,276 | 2,299 | 926,000 | 2,299 |
| 2024-04-11 | 2,310 | 2,312.5 | 2,281 | 2,289.5 | 1,047,000 | 2,289.50 |
| 2024-04-10 | 2,356 | 2,362 | 2,309 | 2,311 | 1,152,600 | 2,311 |
| 2024-04-09 | 2,367 | 2,389.5 | 2,361 | 2,364.5 | 632,200 | 2,364.50 |
| 2024-04-08 | 2,378 | 2,392.5 | 2,359.5 | 2,367 | 720,800 | 2,367 |
| 2024-04-05 | 2,352 | 2,392.5 | 2,346 | 2,375 | 625,100 | 2,375 |
| 2024-04-04 | 2,367 | 2,398 | 2,349.5 | 2,377.5 | 910,100 | 2,377.50 |
| 2024-04-03 | 2,370.5 | 2,399 | 2,349.5 | 2,353 | 1,282,300 | 2,353 |
| 2024-04-02 | 2,444 | 2,444.5 | 2,359 | 2,366.5 | 1,309,300 | 2,366.50 |
| 2024-04-01 | 2,453 | 2,463.5 | 2,425 | 2,451.5 | 974,900 | 2,451.50 |
| 2024-03-29 | 2,393.5 | 2,457.5 | 2,393 | 2,451.5 | 1,325,600 | 2,451.50 |
| 2024-03-28 | 2,403 | 2,408.5 | 2,375 | 2,395.5 | 859,700 | 2,395.50 |
| 2024-03-27 | 2,397 | 2,423.5 | 2,388.5 | 2,410.5 | 1,124,600 | 2,410.50 |
| 2024-03-26 | 2,372 | 2,387 | 2,340 | 2,384 | 672,500 | 2,384 |
| 2024-03-25 | 2,399 | 2,414 | 2,370 | 2,371 | 923,300 | 2,371 |
| 2024-03-22 | 2,373.5 | 2,397.5 | 2,358 | 2,397.5 | 878,800 | 2,397.50 |
| 2024-03-21 | 2,370 | 2,385.5 | 2,355 | 2,361.5 | 1,044,900 | 2,361.50 |
| 2024-03-19 | 2,312 | 2,370 | 2,312 | 2,370 | 1,431,000 | 2,370 |
| 2024-03-18 | 2,316 | 2,321 | 2,282 | 2,312 | 1,025,900 | 2,312 |
| 2024-03-15 | 2,277 | 2,317 | 2,271.5 | 2,312.5 | 1,624,600 | 2,312.50 |
| 2024-03-14 | 2,236.5 | 2,276 | 2,225 | 2,274 | 1,261,700 | 2,274 |
| 2024-03-13 | 2,219 | 2,245 | 2,210 | 2,245 | 984,100 | 2,245 |
| 2024-03-12 | 2,205 | 2,224 | 2,191.5 | 2,222.5 | 670,200 | 2,222.50 |
| 2024-03-11 | 2,225 | 2,238 | 2,183 | 2,209.5 | 1,266,900 | 2,209.50 |
| 2024-03-08 | 2,239 | 2,249.5 | 2,211.5 | 2,229.5 | 1,259,100 | 2,229.50 |
| 2024-03-07 | 2,220 | 2,256 | 2,218 | 2,250.5 | 1,149,900 | 2,250.50 |
| 2024-03-06 | 2,230 | 2,232.5 | 2,211 | 2,219 | 1,152,700 | 2,219 |
| 2024-03-05 | 2,188 | 2,228.5 | 2,156 | 2,228 | 1,433,700 | 2,228 |
| 2024-03-04 | 2,180 | 2,199.5 | 2,167 | 2,195 | 1,165,600 | 2,195 |
| 2024-03-01 | 2,180 | 2,184 | 2,148.5 | 2,178.5 | 1,143,600 | 2,178.50 |
| 2024-02-29 | 2,180.5 | 2,191 | 2,164 | 2,182 | 883,900 | 2,182 |
| 2024-02-28 | 2,147 | 2,184 | 2,136 | 2,179 | 1,120,400 | 2,179 |
| 2024-02-27 | 2,174 | 2,179 | 2,141 | 2,147 | 1,276,900 | 2,147 |
| 2024-02-26 | 2,163.5 | 2,193.5 | 2,163 | 2,168.5 | 1,143,800 | 2,168.50 |
| 2024-02-22 | 2,171 | 2,185 | 2,152 | 2,156 | 1,261,500 | 2,156 |
| 2024-02-21 | 2,201 | 2,213 | 2,161.5 | 2,171 | 1,427,900 | 2,171 |
| 2024-02-20 | 2,229 | 2,234.5 | 2,186 | 2,186.5 | 1,426,600 | 2,186.50 |
| 2024-02-19 | 2,130 | 2,224.5 | 2,126.5 | 2,224 | 2,183,000 | 2,224 |
| 2024-02-16 | 2,127 | 2,150 | 2,116 | 2,124.5 | 3,313,600 | 2,124.50 |
| 2024-02-15 | 2,280 | 2,280.5 | 2,121 | 2,124.5 | 6,377,100 | 2,124.50 |
| 2024-02-14 | 2,420.5 | 2,432.5 | 2,370.5 | 2,398 | 1,301,000 | 2,398 |
| 2024-02-13 | 2,410 | 2,425 | 2,379 | 2,416.5 | 1,359,500 | 2,416.50 |
| 2024-02-09 | 2,369 | 2,423 | 2,361.5 | 2,401.5 | 1,274,000 | 2,401.50 |
| 2024-02-08 | 2,369 | 2,376 | 2,337.5 | 2,369 | 947,100 | 2,369 |
| 2024-02-07 | 2,395 | 2,395.5 | 2,353 | 2,373 | 844,200 | 2,373 |
| 2024-02-06 | 2,400 | 2,407 | 2,380.5 | 2,388 | 846,600 | 2,388 |
| 2024-02-05 | 2,418 | 2,420 | 2,377 | 2,409.5 | 807,200 | 2,409.50 |
| 2024-02-02 | 2,415 | 2,423.5 | 2,386.5 | 2,410 | 648,700 | 2,410 |
| 2024-02-01 | 2,404.5 | 2,424.5 | 2,393.5 | 2,409 | 802,500 | 2,409 |
| 2024-01-31 | 2,394 | 2,409.5 | 2,375 | 2,409.5 | 742,800 | 2,409.50 |
| 2024-01-30 | 2,385.5 | 2,418 | 2,380.5 | 2,404 | 848,500 | 2,404 |
| 2024-01-29 | 2,379 | 2,388 | 2,365 | 2,384 | 736,700 | 2,384 |
| 2024-01-26 | 2,377 | 2,384.5 | 2,357 | 2,363 | 959,100 | 2,363 |
| 2024-01-25 | 2,374 | 2,390 | 2,371 | 2,380 | 860,400 | 2,380 |
| 2024-01-24 | 2,415 | 2,424 | 2,368.5 | 2,374 | 1,453,500 | 2,374 |
| 2024-01-23 | 2,383.5 | 2,446.5 | 2,383 | 2,415.5 | 1,660,700 | 2,415.50 |
| 2024-01-22 | 2,399 | 2,406 | 2,364.5 | 2,405 | 2,389,600 | 2,405 |
| 2024-01-19 | 2,515.5 | 2,521.5 | 2,413 | 2,414.5 | 2,851,900 | 2,414.50 |
| 2024-01-18 | 2,527 | 2,541.5 | 2,490.5 | 2,505 | 1,917,100 | 2,505 |
| 2024-01-17 | 2,471 | 2,531 | 2,460.5 | 2,521 | 3,091,000 | 2,521 |
| 2024-01-16 | 2,390 | 2,531 | 2,386.5 | 2,446.5 | 4,388,900 | 2,446.50 |
| 2024-01-15 | 2,301 | 2,382.5 | 2,299 | 2,381 | 2,630,300 | 2,381 |
| 2024-01-12 | 2,224.5 | 2,310 | 2,211.5 | 2,310 | 3,143,800 | 2,310 |
| 2024-01-11 | 2,206.5 | 2,223 | 2,192.5 | 2,223 | 2,069,700 | 2,223 |
| 2024-01-10 | 2,185 | 2,227 | 2,182.5 | 2,203.5 | 2,309,000 | 2,203.50 |
| 2024-01-09 | 2,166.5 | 2,188 | 2,154 | 2,169 | 1,721,500 | 2,169 |
| 2024-01-05 | 2,114 | 2,165 | 2,109.5 | 2,163.5 | 2,489,000 | 2,163.50 |
| 2024-01-04 | 2,074 | 2,100 | 2,048 | 2,100 | 1,939,700 | 2,100 |
分割・併合履歴 ： なし
