3231 野村不動産ホールディングス(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 | 3,939 | 3,956 | 3,902 | 3,905 | 619,100 | 781 |
| 2024-12-27 | 3,895 | 3,931 | 3,885 | 3,926 | 484,500 | 785.20 |
| 2024-12-26 | 3,850 | 3,887 | 3,841 | 3,880 | 603,200 | 776 |
| 2024-12-25 | 3,833 | 3,847 | 3,801 | 3,847 | 456,500 | 769.40 |
| 2024-12-24 | 3,785 | 3,830 | 3,785 | 3,826 | 514,000 | 765.20 |
| 2024-12-23 | 3,746 | 3,794 | 3,728 | 3,784 | 524,600 | 756.80 |
| 2024-12-20 | 3,682 | 3,763 | 3,682 | 3,726 | 1,471,800 | 745.20 |
| 2024-12-19 | 3,695 | 3,707 | 3,662 | 3,675 | 764,800 | 735 |
| 2024-12-18 | 3,690 | 3,727 | 3,679 | 3,697 | 958,300 | 739.40 |
| 2024-12-17 | 3,700 | 3,716 | 3,673 | 3,677 | 1,037,200 | 735.40 |
| 2024-12-16 | 3,718 | 3,725 | 3,698 | 3,704 | 668,500 | 740.80 |
| 2024-12-13 | 3,700 | 3,747 | 3,686 | 3,700 | 904,100 | 740 |
| 2024-12-12 | 3,724 | 3,759 | 3,709 | 3,744 | 825,000 | 748.80 |
| 2024-12-11 | 3,719 | 3,742 | 3,693 | 3,724 | 812,400 | 744.80 |
| 2024-12-10 | 3,770 | 3,770 | 3,711 | 3,716 | 1,010,500 | 743.20 |
| 2024-12-09 | 3,768 | 3,773 | 3,733 | 3,744 | 739,200 | 748.80 |
| 2024-12-06 | 3,770 | 3,786 | 3,733 | 3,749 | 794,500 | 749.80 |
| 2024-12-05 | 3,773 | 3,779 | 3,745 | 3,770 | 760,900 | 754 |
| 2024-12-04 | 3,800 | 3,806 | 3,764 | 3,764 | 525,500 | 752.80 |
| 2024-12-03 | 3,769 | 3,817 | 3,761 | 3,802 | 1,008,700 | 760.40 |
| 2024-12-02 | 3,701 | 3,779 | 3,701 | 3,745 | 823,000 | 749 |
| 2024-11-29 | 3,727 | 3,751 | 3,717 | 3,718 | 820,300 | 743.60 |
| 2024-11-28 | 3,694 | 3,749 | 3,687 | 3,730 | 970,300 | 746 |
| 2024-11-27 | 3,721 | 3,738 | 3,682 | 3,716 | 1,175,400 | 743.20 |
| 2024-11-26 | 3,720 | 3,777 | 3,702 | 3,777 | 1,455,100 | 755.40 |
| 2024-11-25 | 3,765 | 3,767 | 3,701 | 3,711 | 8,930,200 | 742.20 |
| 2024-11-22 | 3,708 | 3,708 | 3,659 | 3,702 | 1,618,300 | 740.40 |
| 2024-11-21 | 3,760 | 3,765 | 3,682 | 3,707 | 1,640,400 | 741.40 |
| 2024-11-20 | 3,785 | 3,813 | 3,774 | 3,788 | 957,300 | 757.60 |
| 2024-11-19 | 3,764 | 3,792 | 3,734 | 3,784 | 760,600 | 756.80 |
| 2024-11-18 | 3,764 | 3,773 | 3,726 | 3,748 | 639,700 | 749.60 |
| 2024-11-15 | 3,761 | 3,787 | 3,739 | 3,772 | 721,900 | 754.40 |
| 2024-11-14 | 3,800 | 3,828 | 3,765 | 3,772 | 778,800 | 754.40 |
| 2024-11-13 | 3,800 | 3,814 | 3,756 | 3,767 | 605,100 | 753.40 |
| 2024-11-12 | 3,810 | 3,848 | 3,794 | 3,820 | 710,400 | 764 |
| 2024-11-11 | 3,805 | 3,834 | 3,772 | 3,797 | 760,100 | 759.40 |
| 2024-11-08 | 3,890 | 3,912 | 3,798 | 3,804 | 698,700 | 760.80 |
| 2024-11-07 | 3,855 | 3,912 | 3,829 | 3,837 | 1,292,200 | 767.40 |
| 2024-11-06 | 3,839 | 3,868 | 3,811 | 3,868 | 792,400 | 773.60 |
| 2024-11-05 | 3,813 | 3,836 | 3,784 | 3,809 | 626,000 | 761.80 |
| 2024-11-01 | 3,782 | 3,824 | 3,767 | 3,777 | 980,500 | 755.40 |
| 2024-10-31 | 3,845 | 3,848 | 3,792 | 3,806 | 1,089,500 | 761.20 |
| 2024-10-30 | 3,815 | 3,880 | 3,815 | 3,848 | 2,165,800 | 769.60 |
| 2024-10-29 | 3,804 | 3,833 | 3,797 | 3,810 | 857,300 | 762 |
| 2024-10-28 | 3,749 | 3,831 | 3,725 | 3,768 | 1,846,200 | 753.60 |
| 2024-10-25 | 3,762 | 3,784 | 3,704 | 3,750 | 838,500 | 750 |
| 2024-10-24 | 3,698 | 3,778 | 3,685 | 3,762 | 826,900 | 752.40 |
| 2024-10-23 | 3,729 | 3,785 | 3,719 | 3,756 | 878,400 | 751.20 |
| 2024-10-22 | 3,731 | 3,733 | 3,654 | 3,711 | 899,400 | 742.20 |
| 2024-10-21 | 3,802 | 3,820 | 3,761 | 3,779 | 646,000 | 755.80 |
| 2024-10-18 | 3,811 | 3,828 | 3,765 | 3,772 | 551,800 | 754.40 |
| 2024-10-17 | 3,823 | 3,868 | 3,796 | 3,805 | 1,014,600 | 761 |
| 2024-10-16 | 3,751 | 3,831 | 3,739 | 3,798 | 1,114,200 | 759.60 |
| 2024-10-15 | 3,874 | 3,874 | 3,760 | 3,760 | 1,312,300 | 752 |
| 2024-10-11 | 3,876 | 3,888 | 3,831 | 3,837 | 804,600 | 767.40 |
| 2024-10-10 | 3,914 | 3,924 | 3,886 | 3,896 | 668,900 | 779.20 |
| 2024-10-09 | 3,950 | 3,953 | 3,887 | 3,914 | 608,900 | 782.80 |
| 2024-10-08 | 3,965 | 4,020 | 3,928 | 3,933 | 763,500 | 786.60 |
| 2024-10-07 | 4,011 | 4,012 | 3,930 | 3,961 | 645,800 | 792.20 |
| 2024-10-04 | 3,960 | 3,975 | 3,922 | 3,959 | 534,300 | 791.80 |
| 2024-10-03 | 4,020 | 4,033 | 3,955 | 3,959 | 655,700 | 791.80 |
| 2024-10-02 | 3,881 | 3,928 | 3,858 | 3,903 | 687,400 | 780.60 |
| 2024-10-01 | 3,870 | 3,903 | 3,862 | 3,881 | 598,600 | 776.20 |
| 2024-09-30 | 3,882 | 3,924 | 3,812 | 3,831 | 1,373,100 | 766.20 |
| 2024-09-27 | 4,006 | 4,104 | 3,973 | 4,092 | 866,400 | 818.40 |
| 2024-09-26 | 3,990 | 4,060 | 3,953 | 4,050 | 730,500 | 810 |
| 2024-09-25 | 3,984 | 3,990 | 3,919 | 3,942 | 695,800 | 788.40 |
| 2024-09-24 | 4,000 | 4,054 | 3,959 | 3,968 | 1,016,800 | 793.60 |
| 2024-09-20 | 3,981 | 4,000 | 3,913 | 3,932 | 951,200 | 786.40 |
| 2024-09-19 | 3,970 | 4,010 | 3,933 | 3,934 | 653,400 | 786.80 |
| 2024-09-18 | 3,900 | 3,944 | 3,873 | 3,930 | 484,000 | 786 |
| 2024-09-17 | 3,958 | 3,968 | 3,833 | 3,889 | 702,100 | 777.80 |
| 2024-09-13 | 3,944 | 3,953 | 3,900 | 3,920 | 646,300 | 784 |
| 2024-09-12 | 4,042 | 4,051 | 3,931 | 3,969 | 544,500 | 793.80 |
| 2024-09-11 | 4,068 | 4,074 | 3,916 | 3,939 | 788,000 | 787.80 |
| 2024-09-10 | 4,069 | 4,163 | 4,068 | 4,069 | 721,100 | 813.80 |
| 2024-09-09 | 3,954 | 4,094 | 3,953 | 4,069 | 760,800 | 813.80 |
| 2024-09-06 | 4,056 | 4,110 | 4,045 | 4,059 | 505,100 | 811.80 |
| 2024-09-05 | 4,010 | 4,147 | 3,991 | 4,093 | 525,700 | 818.60 |
| 2024-09-04 | 4,053 | 4,094 | 4,007 | 4,045 | 707,800 | 809 |
| 2024-09-03 | 4,197 | 4,246 | 4,187 | 4,223 | 454,000 | 844.60 |
| 2024-09-02 | 4,245 | 4,245 | 4,140 | 4,197 | 451,100 | 839.40 |
| 2024-08-30 | 4,117 | 4,188 | 4,106 | 4,174 | 748,700 | 834.80 |
| 2024-08-29 | 4,100 | 4,164 | 4,081 | 4,152 | 422,900 | 830.40 |
| 2024-08-28 | 4,100 | 4,120 | 4,070 | 4,111 | 406,700 | 822.20 |
| 2024-08-27 | 4,068 | 4,134 | 4,045 | 4,118 | 519,300 | 823.60 |
| 2024-08-26 | 4,084 | 4,126 | 4,042 | 4,095 | 641,000 | 819 |
| 2024-08-23 | 4,077 | 4,109 | 4,058 | 4,097 | 428,800 | 819.40 |
| 2024-08-22 | 4,100 | 4,109 | 4,050 | 4,084 | 404,700 | 816.80 |
| 2024-08-21 | 4,078 | 4,108 | 4,055 | 4,055 | 465,600 | 811 |
| 2024-08-20 | 4,189 | 4,201 | 4,140 | 4,148 | 551,500 | 829.60 |
| 2024-08-19 | 4,190 | 4,230 | 4,119 | 4,119 | 947,400 | 823.80 |
| 2024-08-16 | 4,068 | 4,140 | 4,031 | 4,135 | 678,300 | 827 |
| 2024-08-15 | 4,042 | 4,050 | 3,988 | 4,002 | 850,100 | 800.40 |
| 2024-08-14 | 3,946 | 4,037 | 3,907 | 4,000 | 1,035,800 | 800 |
| 2024-08-13 | 3,820 | 3,876 | 3,749 | 3,876 | 1,216,800 | 775.20 |
| 2024-08-09 | 3,771 | 3,803 | 3,671 | 3,759 | 969,500 | 751.80 |
| 2024-08-08 | 3,680 | 3,836 | 3,671 | 3,731 | 971,800 | 746.20 |
| 2024-08-07 | 3,619 | 3,868 | 3,600 | 3,746 | 1,461,700 | 749.20 |
| 2024-08-06 | 3,561 | 3,807 | 3,561 | 3,742 | 1,400,300 | 748.40 |
| 2024-08-05 | 3,500 | 3,606 | 3,293 | 3,299 | 1,422,300 | 659.80 |
| 2024-08-02 | 3,825 | 3,825 | 3,708 | 3,751 | 1,007,300 | 750.20 |
| 2024-08-01 | 4,101 | 4,137 | 3,814 | 3,871 | 1,294,400 | 774.20 |
| 2024-07-31 | 4,152 | 4,252 | 4,129 | 4,241 | 985,100 | 848.20 |
| 2024-07-30 | 4,138 | 4,191 | 4,106 | 4,191 | 669,200 | 838.20 |
| 2024-07-29 | 4,085 | 4,150 | 4,018 | 4,148 | 910,800 | 829.60 |
| 2024-07-26 | 3,956 | 4,098 | 3,926 | 4,022 | 1,561,600 | 804.40 |
| 2024-07-25 | 3,993 | 4,048 | 3,939 | 4,022 | 1,380,500 | 804.40 |
| 2024-07-24 | 4,220 | 4,224 | 4,127 | 4,133 | 876,700 | 826.60 |
| 2024-07-23 | 4,295 | 4,336 | 4,268 | 4,290 | 630,500 | 858 |
| 2024-07-22 | 4,290 | 4,305 | 4,224 | 4,230 | 1,032,800 | 846 |
| 2024-07-19 | 4,390 | 4,399 | 4,264 | 4,308 | 1,024,200 | 861.60 |
| 2024-07-18 | 4,301 | 4,417 | 4,298 | 4,390 | 1,115,500 | 878 |
| 2024-07-17 | 4,260 | 4,398 | 4,241 | 4,371 | 1,192,400 | 874.20 |
| 2024-07-16 | 4,210 | 4,235 | 4,163 | 4,209 | 702,600 | 841.80 |
| 2024-07-12 | 4,100 | 4,261 | 4,095 | 4,201 | 994,000 | 840.20 |
| 2024-07-11 | 4,135 | 4,152 | 4,095 | 4,133 | 554,200 | 826.60 |
| 2024-07-10 | 4,097 | 4,099 | 4,053 | 4,079 | 706,400 | 815.80 |
| 2024-07-09 | 4,060 | 4,108 | 4,056 | 4,085 | 602,600 | 817 |
| 2024-07-08 | 4,119 | 4,127 | 4,065 | 4,083 | 618,800 | 816.60 |
| 2024-07-05 | 4,160 | 4,185 | 4,112 | 4,124 | 657,500 | 824.80 |
| 2024-07-04 | 4,159 | 4,205 | 4,151 | 4,176 | 677,300 | 835.20 |
| 2024-07-03 | 4,150 | 4,195 | 4,123 | 4,157 | 916,500 | 831.40 |
| 2024-07-02 | 4,073 | 4,122 | 4,046 | 4,111 | 671,500 | 822.20 |
| 2024-07-01 | 4,098 | 4,145 | 4,033 | 4,052 | 692,200 | 810.40 |
| 2024-06-28 | 4,014 | 4,037 | 3,994 | 4,031 | 722,600 | 806.20 |
| 2024-06-27 | 3,993 | 4,017 | 3,965 | 3,975 | 662,600 | 795 |
| 2024-06-26 | 3,985 | 4,010 | 3,956 | 3,994 | 623,600 | 798.80 |
| 2024-06-25 | 3,987 | 4,052 | 3,963 | 3,984 | 865,900 | 796.80 |
| 2024-06-24 | 3,910 | 3,936 | 3,858 | 3,926 | 879,100 | 785.20 |
| 2024-06-21 | 3,899 | 3,916 | 3,852 | 3,878 | 1,127,900 | 775.60 |
| 2024-06-20 | 3,909 | 3,933 | 3,858 | 3,883 | 714,200 | 776.60 |
| 2024-06-19 | 3,934 | 3,950 | 3,899 | 3,935 | 491,000 | 787 |
| 2024-06-18 | 4,010 | 4,015 | 3,884 | 3,909 | 855,300 | 781.80 |
| 2024-06-17 | 4,017 | 4,043 | 3,937 | 3,940 | 977,000 | 788 |
| 2024-06-14 | 3,928 | 4,087 | 3,922 | 4,021 | 924,400 | 804.20 |
| 2024-06-13 | 4,049 | 4,050 | 3,976 | 3,976 | 771,000 | 795.20 |
| 2024-06-12 | 4,111 | 4,132 | 3,997 | 4,009 | 946,100 | 801.80 |
| 2024-06-11 | 4,178 | 4,200 | 4,143 | 4,170 | 664,600 | 834 |
| 2024-06-10 | 4,111 | 4,169 | 4,106 | 4,169 | 655,900 | 833.80 |
| 2024-06-07 | 4,135 | 4,135 | 4,078 | 4,103 | 578,000 | 820.60 |
| 2024-06-06 | 4,215 | 4,244 | 4,099 | 4,118 | 943,800 | 823.60 |
| 2024-06-05 | 4,201 | 4,263 | 4,180 | 4,204 | 1,184,600 | 840.80 |
| 2024-06-04 | 4,100 | 4,195 | 4,078 | 4,189 | 982,300 | 837.80 |
| 2024-06-03 | 4,120 | 4,145 | 4,065 | 4,107 | 1,234,800 | 821.40 |
| 2024-05-31 | 3,885 | 4,041 | 3,880 | 4,039 | 2,498,500 | 807.80 |
| 2024-05-30 | 3,811 | 3,858 | 3,794 | 3,851 | 882,500 | 770.20 |
| 2024-05-29 | 3,874 | 3,883 | 3,838 | 3,845 | 954,300 | 769 |
| 2024-05-28 | 3,870 | 3,926 | 3,850 | 3,873 | 1,382,600 | 774.60 |
| 2024-05-27 | 3,876 | 3,882 | 3,835 | 3,854 | 770,300 | 770.80 |
| 2024-05-24 | 3,880 | 3,911 | 3,842 | 3,881 | 1,016,800 | 776.20 |
| 2024-05-23 | 3,999 | 3,999 | 3,892 | 3,925 | 1,244,400 | 785 |
| 2024-05-22 | 4,100 | 4,108 | 3,989 | 3,989 | 1,158,500 | 797.80 |
| 2024-05-21 | 4,202 | 4,203 | 4,114 | 4,121 | 1,035,100 | 824.20 |
| 2024-05-20 | 4,182 | 4,239 | 4,182 | 4,202 | 764,500 | 840.40 |
| 2024-05-17 | 4,201 | 4,239 | 4,172 | 4,178 | 768,500 | 835.60 |
| 2024-05-16 | 4,260 | 4,263 | 4,204 | 4,240 | 828,700 | 848 |
| 2024-05-15 | 4,357 | 4,359 | 4,265 | 4,274 | 854,300 | 854.80 |
| 2024-05-14 | 4,366 | 4,375 | 4,318 | 4,358 | 738,200 | 871.60 |
| 2024-05-13 | 4,455 | 4,476 | 4,370 | 4,372 | 627,400 | 874.40 |
| 2024-05-10 | 4,540 | 4,591 | 4,500 | 4,525 | 683,700 | 905 |
| 2024-05-09 | 4,415 | 4,521 | 4,410 | 4,475 | 820,600 | 895 |
| 2024-05-08 | 4,501 | 4,539 | 4,417 | 4,428 | 763,900 | 885.60 |
| 2024-05-07 | 4,541 | 4,594 | 4,472 | 4,501 | 960,800 | 900.20 |
| 2024-05-02 | 4,445 | 4,524 | 4,443 | 4,474 | 997,800 | 894.80 |
| 2024-05-01 | 4,437 | 4,510 | 4,413 | 4,454 | 1,223,800 | 890.80 |
| 2024-04-30 | 4,545 | 4,557 | 4,403 | 4,433 | 1,257,800 | 886.60 |
| 2024-04-26 | 4,285 | 4,461 | 4,285 | 4,426 | 1,711,100 | 885.20 |
| 2024-04-25 | 4,198 | 4,237 | 4,118 | 4,128 | 970,700 | 825.60 |
| 2024-04-24 | 4,193 | 4,223 | 4,172 | 4,199 | 708,500 | 839.80 |
| 2024-04-23 | 4,215 | 4,240 | 4,169 | 4,194 | 913,200 | 838.80 |
| 2024-04-22 | 4,131 | 4,169 | 4,103 | 4,168 | 568,600 | 833.60 |
| 2024-04-19 | 4,118 | 4,137 | 4,030 | 4,061 | 826,000 | 812.20 |
| 2024-04-18 | 4,102 | 4,186 | 4,062 | 4,141 | 603,000 | 828.20 |
| 2024-04-17 | 4,175 | 4,232 | 4,117 | 4,130 | 625,000 | 826 |
| 2024-04-16 | 4,286 | 4,288 | 4,155 | 4,173 | 823,300 | 834.60 |
| 2024-04-15 | 4,283 | 4,323 | 4,206 | 4,290 | 981,700 | 858 |
| 2024-04-12 | 4,259 | 4,396 | 4,251 | 4,353 | 1,191,700 | 870.60 |
| 2024-04-11 | 4,225 | 4,264 | 4,197 | 4,236 | 664,500 | 847.20 |
| 2024-04-10 | 4,350 | 4,359 | 4,295 | 4,295 | 655,300 | 859 |
| 2024-04-09 | 4,320 | 4,348 | 4,284 | 4,325 | 992,100 | 865 |
| 2024-04-08 | 4,247 | 4,297 | 4,198 | 4,250 | 814,200 | 850 |
| 2024-04-05 | 4,204 | 4,207 | 4,135 | 4,186 | 964,500 | 837.20 |
| 2024-04-04 | 4,300 | 4,307 | 4,222 | 4,257 | 1,268,400 | 851.40 |
| 2024-04-03 | 4,212 | 4,280 | 4,175 | 4,240 | 1,310,100 | 848 |
| 2024-04-02 | 4,265 | 4,277 | 4,122 | 4,196 | 1,505,700 | 839.20 |
| 2024-04-01 | 4,374 | 4,382 | 4,228 | 4,264 | 1,477,100 | 852.80 |
| 2024-03-29 | 4,333 | 4,422 | 4,300 | 4,400 | 1,405,400 | 880 |
| 2024-03-28 | 4,233 | 4,285 | 4,211 | 4,263 | 1,063,800 | 852.60 |
| 2024-03-27 | 4,165 | 4,295 | 4,165 | 4,250 | 1,532,400 | 850 |
| 2024-03-26 | 4,093 | 4,152 | 4,054 | 4,120 | 1,166,300 | 824 |
| 2024-03-25 | 4,073 | 4,073 | 3,981 | 4,012 | 864,400 | 802.40 |
| 2024-03-22 | 4,110 | 4,110 | 4,022 | 4,100 | 1,110,700 | 820 |
| 2024-03-21 | 4,039 | 4,093 | 3,961 | 4,077 | 1,760,900 | 815.40 |
| 2024-03-19 | 3,858 | 3,978 | 3,826 | 3,940 | 1,515,800 | 788 |
| 2024-03-18 | 3,856 | 3,894 | 3,845 | 3,874 | 905,700 | 774.80 |
| 2024-03-15 | 3,710 | 3,844 | 3,705 | 3,829 | 1,595,700 | 765.80 |
| 2024-03-14 | 3,694 | 3,704 | 3,633 | 3,668 | 1,064,200 | 733.60 |
| 2024-03-13 | 3,718 | 3,765 | 3,639 | 3,654 | 1,272,800 | 730.80 |
| 2024-03-12 | 3,680 | 3,697 | 3,640 | 3,674 | 1,119,900 | 734.80 |
| 2024-03-11 | 3,774 | 3,799 | 3,680 | 3,711 | 893,000 | 742.20 |
| 2024-03-08 | 3,800 | 3,860 | 3,772 | 3,802 | 924,000 | 760.40 |
| 2024-03-07 | 3,924 | 3,989 | 3,830 | 3,842 | 735,000 | 768.40 |
| 2024-03-06 | 3,838 | 3,944 | 3,805 | 3,902 | 885,400 | 780.40 |
| 2024-03-05 | 3,873 | 3,889 | 3,802 | 3,803 | 773,700 | 760.60 |
| 2024-03-04 | 3,885 | 3,963 | 3,868 | 3,912 | 1,444,000 | 782.40 |
| 2024-03-01 | 3,758 | 3,838 | 3,741 | 3,826 | 1,275,400 | 765.20 |
| 2024-02-29 | 3,750 | 3,770 | 3,685 | 3,723 | 1,294,600 | 744.60 |
| 2024-02-28 | 3,735 | 3,778 | 3,709 | 3,746 | 938,300 | 749.20 |
| 2024-02-27 | 3,782 | 3,791 | 3,745 | 3,752 | 606,000 | 750.40 |
| 2024-02-26 | 3,880 | 3,892 | 3,778 | 3,778 | 692,200 | 755.60 |
| 2024-02-22 | 3,729 | 3,855 | 3,723 | 3,852 | 1,128,600 | 770.40 |
| 2024-02-21 | 3,699 | 3,728 | 3,679 | 3,711 | 582,300 | 742.20 |
| 2024-02-20 | 3,730 | 3,730 | 3,676 | 3,705 | 581,800 | 741 |
| 2024-02-19 | 3,706 | 3,717 | 3,677 | 3,699 | 657,400 | 739.80 |
| 2024-02-16 | 3,723 | 3,742 | 3,682 | 3,730 | 646,900 | 746 |
| 2024-02-15 | 3,761 | 3,782 | 3,636 | 3,675 | 1,163,800 | 735 |
| 2024-02-14 | 3,845 | 3,845 | 3,713 | 3,714 | 717,400 | 742.80 |
| 2024-02-13 | 3,864 | 3,864 | 3,781 | 3,834 | 839,800 | 766.80 |
| 2024-02-09 | 3,832 | 3,863 | 3,797 | 3,808 | 748,600 | 761.60 |
| 2024-02-08 | 3,741 | 3,812 | 3,711 | 3,805 | 971,100 | 761 |
| 2024-02-07 | 3,761 | 3,813 | 3,729 | 3,739 | 944,000 | 747.80 |
| 2024-02-06 | 3,869 | 3,869 | 3,768 | 3,771 | 1,124,400 | 754.20 |
| 2024-02-05 | 3,900 | 3,961 | 3,827 | 3,926 | 916,500 | 785.20 |
| 2024-02-02 | 3,935 | 3,962 | 3,850 | 3,851 | 757,400 | 770.20 |
| 2024-02-01 | 3,955 | 3,992 | 3,886 | 3,907 | 1,127,300 | 781.40 |
| 2024-01-31 | 3,960 | 4,082 | 3,951 | 4,062 | 1,188,400 | 812.40 |
| 2024-01-30 | 4,010 | 4,022 | 3,958 | 3,966 | 548,200 | 793.20 |
| 2024-01-29 | 3,933 | 3,985 | 3,933 | 3,985 | 507,600 | 797 |
| 2024-01-26 | 3,977 | 3,989 | 3,926 | 3,933 | 483,900 | 786.60 |
| 2024-01-25 | 3,958 | 3,980 | 3,907 | 3,973 | 662,500 | 794.60 |
| 2024-01-24 | 3,968 | 3,997 | 3,951 | 3,957 | 789,400 | 791.40 |
| 2024-01-23 | 4,096 | 4,135 | 4,012 | 4,032 | 857,400 | 806.40 |
| 2024-01-22 | 4,049 | 4,126 | 4,049 | 4,107 | 735,700 | 821.40 |
| 2024-01-19 | 4,017 | 4,028 | 3,984 | 4,015 | 377,700 | 803 |
| 2024-01-18 | 3,988 | 4,010 | 3,936 | 3,976 | 427,600 | 795.20 |
| 2024-01-17 | 4,002 | 4,060 | 3,986 | 3,989 | 665,800 | 797.80 |
| 2024-01-16 | 4,087 | 4,098 | 3,994 | 4,000 | 879,300 | 800 |
| 2024-01-15 | 4,061 | 4,130 | 4,046 | 4,130 | 438,300 | 826 |
| 2024-01-12 | 4,100 | 4,127 | 4,052 | 4,078 | 552,000 | 815.60 |
| 2024-01-11 | 4,044 | 4,106 | 4,040 | 4,086 | 577,900 | 817.20 |
| 2024-01-10 | 3,914 | 4,037 | 3,903 | 4,014 | 842,700 | 802.80 |
| 2024-01-09 | 3,881 | 3,943 | 3,854 | 3,909 | 925,000 | 781.80 |
| 2024-01-05 | 3,772 | 3,848 | 3,770 | 3,823 | 696,600 | 764.60 |
| 2024-01-04 | 3,708 | 3,748 | 3,664 | 3,733 | 514,400 | 746.60 |
分割・併合履歴 ： [2025-03-28]1株→5株