3382 (株)セブン&アイ・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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,440 | 2,463.5 | 2,426 | 2,452.5 | 5,534,100 | 2,452.50 |
| 2024-12-25 | 2,393.5 | 2,463.5 | 2,385.5 | 2,463.5 | 9,246,400 | 2,463.50 |
| 2024-12-24 | 2,415 | 2,417 | 2,382.5 | 2,398 | 8,182,600 | 2,398 |
| 2024-12-23 | 2,403 | 2,424 | 2,385 | 2,419.5 | 6,566,500 | 2,419.50 |
| 2024-12-20 | 2,489 | 2,489 | 2,359.5 | 2,416 | 26,890,000 | 2,416 |
| 2024-12-19 | 2,478 | 2,502 | 2,466 | 2,490 | 5,219,600 | 2,490 |
| 2024-12-18 | 2,515 | 2,518 | 2,493 | 2,499.5 | 4,411,300 | 2,499.50 |
| 2024-12-17 | 2,505 | 2,538 | 2,502 | 2,513 | 4,669,300 | 2,513 |
| 2024-12-16 | 2,502 | 2,523 | 2,493.5 | 2,510 | 5,650,800 | 2,510 |
| 2024-12-13 | 2,481.5 | 2,513.5 | 2,480.5 | 2,505 | 8,922,500 | 2,505 |
| 2024-12-12 | 2,548.5 | 2,556 | 2,510.5 | 2,510.5 | 10,474,900 | 2,510.50 |
| 2024-12-11 | 2,520 | 2,552.5 | 2,503 | 2,550.5 | 10,631,900 | 2,550.50 |
| 2024-12-10 | 2,551 | 2,561 | 2,536 | 2,545.5 | 5,243,400 | 2,545.50 |
| 2024-12-09 | 2,575.5 | 2,587.5 | 2,544 | 2,551.5 | 10,116,000 | 2,551.50 |
| 2024-12-06 | 2,620 | 2,631 | 2,576.5 | 2,576.5 | 9,245,800 | 2,576.50 |
| 2024-12-05 | 2,626 | 2,635.5 | 2,602 | 2,633 | 6,301,700 | 2,633 |
| 2024-12-04 | 2,608.5 | 2,683 | 2,594.5 | 2,620 | 9,724,000 | 2,620 |
| 2024-12-03 | 2,603 | 2,619 | 2,591.5 | 2,612.5 | 8,546,000 | 2,612.50 |
| 2024-12-02 | 2,575 | 2,606 | 2,558.5 | 2,606 | 6,665,900 | 2,606 |
| 2024-11-29 | 2,580 | 2,607 | 2,562.5 | 2,604 | 10,078,700 | 2,604 |
| 2024-11-28 | 2,585 | 2,639 | 2,579.5 | 2,621.5 | 10,967,900 | 2,621.50 |
| 2024-11-27 | 2,581 | 2,608.5 | 2,569.5 | 2,576 | 12,113,100 | 2,576 |
| 2024-11-26 | 2,550.5 | 2,559 | 2,535.5 | 2,553 | 8,346,700 | 2,553 |
| 2024-11-25 | 2,570 | 2,626.5 | 2,548 | 2,548 | 19,125,400 | 2,548 |
| 2024-11-22 | 2,506 | 2,612 | 2,500 | 2,556.5 | 22,053,300 | 2,556.50 |
| 2024-11-21 | 2,597.5 | 2,610 | 2,553.5 | 2,556 | 18,261,400 | 2,556 |
| 2024-11-20 | 2,640 | 2,703 | 2,573.5 | 2,597 | 47,199,600 | 2,597 |
| 2024-11-19 | 2,456 | 2,480 | 2,431 | 2,438 | 6,501,400 | 2,438 |
| 2024-11-18 | 2,425 | 2,468 | 2,425 | 2,459.5 | 5,812,600 | 2,459.50 |
| 2024-11-15 | 2,423 | 2,476.5 | 2,400 | 2,450 | 8,797,600 | 2,450 |
| 2024-11-14 | 2,440 | 2,478 | 2,396 | 2,416 | 18,068,100 | 2,416 |
| 2024-11-13 | 2,231 | 2,599 | 2,209 | 2,499.5 | 27,702,500 | 2,499.50 |
| 2024-11-12 | 2,226 | 2,245.5 | 2,214 | 2,223.5 | 2,252,100 | 2,223.50 |
| 2024-11-11 | 2,247 | 2,248 | 2,190.5 | 2,214 | 2,315,500 | 2,214 |
| 2024-11-08 | 2,264 | 2,264.5 | 2,222 | 2,232.5 | 5,666,100 | 2,232.50 |
| 2024-11-07 | 2,221 | 2,242 | 2,201.5 | 2,237 | 5,336,400 | 2,237 |
| 2024-11-06 | 2,168 | 2,215.5 | 2,164 | 2,201 | 3,667,800 | 2,201 |
| 2024-11-05 | 2,204 | 2,206 | 2,160.5 | 2,195.5 | 3,229,200 | 2,195.50 |
| 2024-11-01 | 2,167 | 2,193 | 2,145.5 | 2,159.5 | 5,408,500 | 2,159.50 |
| 2024-10-31 | 2,205 | 2,216.5 | 2,196 | 2,199 | 7,020,300 | 2,199 |
| 2024-10-30 | 2,220.5 | 2,236.5 | 2,205.5 | 2,228.5 | 23,588,400 | 2,228.50 |
| 2024-10-29 | 2,258 | 2,267 | 2,226.5 | 2,245.5 | 5,780,200 | 2,245.50 |
| 2024-10-28 | 2,255.5 | 2,289 | 2,249.5 | 2,279 | 4,293,100 | 2,279 |
| 2024-10-25 | 2,268 | 2,276 | 2,237.5 | 2,264 | 5,606,600 | 2,264 |
| 2024-10-24 | 2,190 | 2,280 | 2,189 | 2,266 | 11,292,000 | 2,266 |
| 2024-10-23 | 2,230 | 2,230 | 2,195 | 2,201.5 | 5,564,000 | 2,201.50 |
| 2024-10-22 | 2,230.5 | 2,232 | 2,210.5 | 2,220 | 4,984,900 | 2,220 |
| 2024-10-21 | 2,222 | 2,238 | 2,213 | 2,237.5 | 4,695,800 | 2,237.50 |
| 2024-10-18 | 2,216 | 2,248.5 | 2,205 | 2,212 | 7,160,000 | 2,212 |
| 2024-10-17 | 2,214.5 | 2,228 | 2,205.5 | 2,215 | 7,982,600 | 2,215 |
| 2024-10-16 | 2,249 | 2,300 | 2,224.5 | 2,224.5 | 12,455,200 | 2,224.50 |
| 2024-10-15 | 2,288 | 2,304.5 | 2,248 | 2,287.5 | 11,087,500 | 2,287.50 |
| 2024-10-11 | 2,225 | 2,311.5 | 2,207.5 | 2,292 | 31,387,700 | 2,292 |
| 2024-10-10 | 2,348 | 2,393 | 2,310.5 | 2,325 | 19,249,600 | 2,325 |
| 2024-10-09 | 2,244 | 2,492.5 | 2,231 | 2,335 | 38,873,200 | 2,335 |
| 2024-10-08 | 2,210.5 | 2,241 | 2,184.5 | 2,230 | 7,532,100 | 2,230 |
| 2024-10-07 | 2,256.5 | 2,281 | 2,218 | 2,222 | 11,589,200 | 2,222 |
| 2024-10-04 | 2,164 | 2,200 | 2,150 | 2,194.5 | 12,171,700 | 2,194.50 |
| 2024-10-03 | 2,172 | 2,175 | 2,117 | 2,129 | 6,463,800 | 2,129 |
| 2024-10-02 | 2,115 | 2,173 | 2,115 | 2,155.5 | 6,369,700 | 2,155.50 |
| 2024-10-01 | 2,140 | 2,162 | 2,132.5 | 2,161.5 | 3,361,800 | 2,161.50 |
| 2024-09-30 | 2,154 | 2,184.5 | 2,140 | 2,147 | 7,401,300 | 2,147 |
| 2024-09-27 | 2,206.5 | 2,226.5 | 2,180 | 2,217 | 6,375,600 | 2,217 |
| 2024-09-26 | 2,172 | 2,206.5 | 2,158 | 2,206.5 | 8,281,200 | 2,206.50 |
| 2024-09-25 | 2,142 | 2,163 | 2,118.5 | 2,163 | 5,906,100 | 2,163 |
| 2024-09-24 | 2,146 | 2,150 | 2,125 | 2,139 | 5,438,600 | 2,139 |
| 2024-09-20 | 2,180 | 2,203.5 | 2,151.5 | 2,151.5 | 9,458,000 | 2,151.50 |
| 2024-09-19 | 2,177 | 2,199.5 | 2,147.5 | 2,158 | 7,304,000 | 2,158 |
| 2024-09-18 | 2,167.5 | 2,192.5 | 2,145 | 2,151.5 | 8,331,300 | 2,151.50 |
| 2024-09-17 | 2,124.5 | 2,171 | 2,099.5 | 2,158.5 | 11,857,900 | 2,158.50 |
| 2024-09-13 | 2,198 | 2,201 | 2,168 | 2,168 | 10,290,300 | 2,168 |
| 2024-09-12 | 2,125.5 | 2,275 | 2,119.5 | 2,215 | 19,798,700 | 2,215 |
| 2024-09-11 | 2,178.5 | 2,188 | 2,102 | 2,120 | 12,391,400 | 2,120 |
| 2024-09-10 | 2,194 | 2,194 | 2,172 | 2,182 | 11,777,500 | 2,182 |
| 2024-09-09 | 2,200 | 2,209 | 2,168 | 2,185 | 19,930,500 | 2,185 |
| 2024-09-06 | 2,130 | 2,208 | 2,104.5 | 2,133.5 | 26,198,400 | 2,133.50 |
| 2024-09-05 | 2,150 | 2,184.5 | 2,145.5 | 2,164.5 | 10,166,700 | 2,164.50 |
| 2024-09-04 | 2,170.5 | 2,202.5 | 2,161 | 2,189 | 14,795,600 | 2,189 |
| 2024-09-03 | 2,170 | 2,221.5 | 2,163.5 | 2,209 | 20,236,100 | 2,209 |
| 2024-09-02 | 2,122 | 2,185 | 2,117 | 2,156.5 | 13,409,900 | 2,156.50 |
| 2024-08-30 | 2,100 | 2,108 | 2,073 | 2,098.5 | 11,783,500 | 2,098.50 |
| 2024-08-29 | 2,081 | 2,146.5 | 2,078.5 | 2,117.5 | 16,296,700 | 2,117.50 |
| 2024-08-28 | 2,055 | 2,103.5 | 2,036.5 | 2,100 | 18,301,800 | 2,100 |
| 2024-08-27 | 2,043 | 2,155.5 | 2,033.5 | 2,122 | 27,631,800 | 2,122 |
| 2024-08-26 | 2,020.5 | 2,112.5 | 2,003 | 2,038 | 18,880,200 | 2,038 |
| 2024-08-23 | 2,022 | 2,050 | 2,014.5 | 2,044.5 | 12,964,600 | 2,044.50 |
| 2024-08-22 | 1,988 | 2,031 | 1,979.5 | 2,015 | 18,483,400 | 2,015 |
| 2024-08-21 | 1,933.5 | 2,056 | 1,896 | 2,044.5 | 52,534,300 | 2,044.50 |
| 2024-08-20 | 2,039 | 2,050 | 1,893 | 1,933 | 103,637,700 | 1,933 |
| 2024-08-19 | 1,740 | 2,161 | 1,708.5 | 2,161 | 21,951,100 | 2,161 |
| 2024-08-16 | 1,789.5 | 1,790 | 1,743 | 1,761 | 6,319,000 | 1,761 |
| 2024-08-15 | 1,755 | 1,767.5 | 1,755 | 1,757.5 | 3,721,800 | 1,757.50 |
| 2024-08-14 | 1,749 | 1,755.5 | 1,733 | 1,744.5 | 5,893,300 | 1,744.50 |
| 2024-08-13 | 1,735 | 1,735 | 1,685.5 | 1,722.5 | 8,096,200 | 1,722.50 |
| 2024-08-09 | 1,697.5 | 1,698 | 1,657 | 1,672.5 | 8,401,900 | 1,672.50 |
| 2024-08-08 | 1,690 | 1,700.5 | 1,654 | 1,681.5 | 6,324,700 | 1,681.50 |
| 2024-08-07 | 1,652 | 1,740 | 1,649.5 | 1,707 | 10,057,400 | 1,707 |
| 2024-08-06 | 1,689 | 1,731.5 | 1,659.5 | 1,703.5 | 11,716,000 | 1,703.50 |
| 2024-08-05 | 1,726.5 | 1,736 | 1,600 | 1,609 | 12,131,000 | 1,609 |
| 2024-08-02 | 1,801 | 1,820.5 | 1,775 | 1,791 | 11,329,400 | 1,791 |
| 2024-08-01 | 1,795 | 1,832 | 1,786 | 1,812 | 9,351,300 | 1,812 |
| 2024-07-31 | 1,780 | 1,818 | 1,778.5 | 1,810.5 | 8,846,500 | 1,810.50 |
| 2024-07-30 | 1,766.5 | 1,804.5 | 1,760 | 1,796 | 11,396,500 | 1,796 |
| 2024-07-29 | 1,754 | 1,780 | 1,752.5 | 1,775.5 | 5,811,700 | 1,775.50 |
| 2024-07-26 | 1,765.5 | 1,765.5 | 1,727 | 1,730 | 7,828,600 | 1,730 |
| 2024-07-25 | 1,750 | 1,773.5 | 1,741 | 1,756 | 7,138,400 | 1,756 |
| 2024-07-24 | 1,790.5 | 1,791 | 1,765 | 1,765 | 6,878,600 | 1,765 |
| 2024-07-23 | 1,796.5 | 1,802 | 1,790.5 | 1,797 | 4,755,300 | 1,797 |
| 2024-07-22 | 1,813.5 | 1,813.5 | 1,788 | 1,798 | 5,486,800 | 1,798 |
| 2024-07-19 | 1,809 | 1,809.5 | 1,793 | 1,801 | 5,694,200 | 1,801 |
| 2024-07-18 | 1,805.5 | 1,816 | 1,791 | 1,810 | 5,637,600 | 1,810 |
| 2024-07-17 | 1,792 | 1,805 | 1,790 | 1,805 | 7,137,100 | 1,805 |
| 2024-07-16 | 1,815 | 1,819 | 1,785 | 1,785.5 | 13,168,800 | 1,785.50 |
| 2024-07-12 | 1,780 | 1,830 | 1,777.5 | 1,814 | 26,660,100 | 1,814 |
| 2024-07-11 | 1,974.5 | 1,977 | 1,938 | 1,940 | 9,369,100 | 1,940 |
| 2024-07-10 | 1,960 | 1,960 | 1,930 | 1,934.5 | 8,384,600 | 1,934.50 |
| 2024-07-09 | 1,960 | 1,961 | 1,949 | 1,953.5 | 9,080,900 | 1,953.50 |
| 2024-07-08 | 1,991.5 | 1,991.5 | 1,965 | 1,973.5 | 5,619,200 | 1,973.50 |
| 2024-07-05 | 1,994.5 | 1,995.5 | 1,981 | 1,993.5 | 3,428,400 | 1,993.50 |
| 2024-07-04 | 1,986 | 2,003.5 | 1,983.5 | 1,994.5 | 4,738,600 | 1,994.50 |
| 2024-07-03 | 1,974 | 1,982 | 1,958.5 | 1,976 | 4,501,400 | 1,976 |
| 2024-07-02 | 1,960 | 1,976 | 1,948 | 1,973.5 | 5,626,400 | 1,973.50 |
| 2024-07-01 | 1,978 | 1,979.5 | 1,954.5 | 1,960 | 4,699,500 | 1,960 |
| 2024-06-28 | 1,965.5 | 1,973 | 1,953 | 1,960 | 5,406,000 | 1,960 |
| 2024-06-27 | 1,970 | 1,974 | 1,946.5 | 1,960 | 4,844,400 | 1,960 |
| 2024-06-26 | 1,970 | 1,986.5 | 1,957 | 1,982.5 | 6,109,500 | 1,982.50 |
| 2024-06-25 | 1,945 | 1,975 | 1,943 | 1,964.5 | 4,114,000 | 1,964.50 |
| 2024-06-24 | 1,940 | 1,949 | 1,936 | 1,940 | 4,118,500 | 1,940 |
| 2024-06-21 | 1,944.5 | 1,958 | 1,943.5 | 1,944 | 9,197,000 | 1,944 |
| 2024-06-20 | 1,941 | 1,957.5 | 1,924.5 | 1,939.5 | 6,156,000 | 1,939.50 |
| 2024-06-19 | 1,946 | 1,949.5 | 1,910.5 | 1,911.5 | 6,440,200 | 1,911.50 |
| 2024-06-18 | 1,990.5 | 1,995.5 | 1,934 | 1,952.5 | 7,402,800 | 1,952.50 |
| 2024-06-17 | 2,020 | 2,020 | 1,984 | 1,997.5 | 4,590,900 | 1,997.50 |
| 2024-06-14 | 2,000 | 2,015.5 | 1,991.5 | 2,005 | 9,847,000 | 2,005 |
| 2024-06-13 | 2,048 | 2,048 | 2,020.5 | 2,026.5 | 4,360,800 | 2,026.50 |
| 2024-06-12 | 2,045.5 | 2,054 | 2,024.5 | 2,035 | 3,878,000 | 2,035 |
| 2024-06-11 | 2,051 | 2,068 | 2,044 | 2,051 | 3,302,100 | 2,051 |
| 2024-06-10 | 2,065 | 2,065 | 2,041.5 | 2,048 | 4,385,900 | 2,048 |
| 2024-06-07 | 2,050 | 2,057.5 | 2,044 | 2,054 | 3,398,700 | 2,054 |
| 2024-06-06 | 2,075 | 2,078 | 2,054 | 2,062.5 | 4,425,000 | 2,062.50 |
| 2024-06-05 | 2,041 | 2,069 | 2,030.5 | 2,059.5 | 5,229,900 | 2,059.50 |
| 2024-06-04 | 2,027.5 | 2,050.5 | 2,016 | 2,045.5 | 5,302,400 | 2,045.50 |
| 2024-06-03 | 2,036.5 | 2,062.5 | 2,032.5 | 2,033 | 5,094,300 | 2,033 |
| 2024-05-31 | 2,035.5 | 2,047.5 | 2,018.5 | 2,028 | 11,705,800 | 2,028 |
| 2024-05-30 | 2,020 | 2,037.5 | 2,006.5 | 2,030.5 | 4,744,300 | 2,030.50 |
| 2024-05-29 | 2,022.5 | 2,034.5 | 2,019.5 | 2,025 | 3,521,800 | 2,025 |
| 2024-05-28 | 2,035 | 2,035 | 2,020 | 2,027.5 | 1,905,300 | 2,027.50 |
| 2024-05-27 | 2,030 | 2,036 | 2,020 | 2,035.5 | 2,887,200 | 2,035.50 |
| 2024-05-24 | 2,000 | 2,026 | 1,998 | 2,025 | 3,698,100 | 2,025 |
| 2024-05-23 | 2,034 | 2,039 | 2,018.5 | 2,030 | 2,362,900 | 2,030 |
| 2024-05-22 | 2,037 | 2,038.5 | 2,023.5 | 2,030 | 2,924,200 | 2,030 |
| 2024-05-21 | 2,049 | 2,054.5 | 2,038 | 2,040 | 3,068,600 | 2,040 |
| 2024-05-20 | 2,028 | 2,054 | 2,026 | 2,037 | 4,734,300 | 2,037 |
| 2024-05-17 | 2,006 | 2,024.5 | 1,999.5 | 2,024.5 | 6,987,400 | 2,024.50 |
| 2024-05-16 | 2,024 | 2,031 | 2,012.5 | 2,023 | 4,981,600 | 2,023 |
| 2024-05-15 | 2,018 | 2,027.5 | 2,011 | 2,011 | 3,890,400 | 2,011 |
| 2024-05-14 | 2,018 | 2,029.5 | 2,015 | 2,024 | 4,430,300 | 2,024 |
| 2024-05-13 | 2,030 | 2,033.5 | 2,008.5 | 2,018.5 | 4,602,100 | 2,018.50 |
| 2024-05-10 | 2,010 | 2,032 | 2,003 | 2,026.5 | 5,667,800 | 2,026.50 |
| 2024-05-09 | 2,019 | 2,027 | 2,008.5 | 2,014.5 | 5,864,100 | 2,014.50 |
| 2024-05-08 | 1,997 | 2,012.5 | 1,981 | 1,981 | 5,683,300 | 1,981 |
| 2024-05-07 | 2,009.5 | 2,017.5 | 1,980 | 2,004 | 7,762,400 | 2,004 |
| 2024-05-02 | 2,042.5 | 2,048.5 | 2,026 | 2,027.5 | 5,134,900 | 2,027.50 |
| 2024-05-01 | 2,042 | 2,056.5 | 2,038 | 2,051 | 4,092,300 | 2,051 |
| 2024-04-30 | 2,039.5 | 2,051 | 2,026 | 2,040 | 6,195,100 | 2,040 |
| 2024-04-26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | 4,825,300 | 2,039.50 |
| 2024-04-25 | 2,062 | 2,079 | 2,046.5 | 2,050 | 6,764,600 | 2,050 |
| 2024-04-24 | 2,043.5 | 2,054 | 2,034.5 | 2,048 | 5,779,500 | 2,048 |
| 2024-04-23 | 2,036 | 2,046 | 2,026.5 | 2,032 | 5,061,100 | 2,032 |
| 2024-04-22 | 2,023 | 2,051.5 | 2,019 | 2,031 | 8,173,000 | 2,031 |
| 2024-04-19 | 1,985 | 2,000 | 1,968 | 1,995.5 | 9,203,300 | 1,995.50 |
| 2024-04-18 | 1,972 | 2,005.5 | 1,964 | 1,970.5 | 6,221,900 | 1,970.50 |
| 2024-04-17 | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | 7,020,800 | 1,950.50 |
| 2024-04-16 | 1,970 | 1,987.5 | 1,955 | 1,975 | 8,961,000 | 1,975 |
| 2024-04-15 | 1,990 | 2,011.5 | 1,970.5 | 2,000 | 9,596,700 | 2,000 |
| 2024-04-12 | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | 17,334,400 | 1,999.50 |
| 2024-04-11 | 2,152.5 | 2,160 | 2,042 | 2,042 | 12,062,900 | 2,042 |
| 2024-04-10 | 2,197 | 2,225 | 2,138 | 2,145 | 10,257,400 | 2,145 |
| 2024-04-09 | 2,158 | 2,182 | 2,157 | 2,180 | 4,284,300 | 2,180 |
| 2024-04-08 | 2,174 | 2,178.5 | 2,152.5 | 2,159 | 4,336,200 | 2,159 |
| 2024-04-05 | 2,107.5 | 2,151 | 2,105 | 2,140 | 4,446,500 | 2,140 |
| 2024-04-04 | 2,160 | 2,162.5 | 2,127.5 | 2,129 | 5,021,100 | 2,129 |
| 2024-04-03 | 2,111.5 | 2,140 | 2,096.5 | 2,132 | 5,484,300 | 2,132 |
| 2024-04-02 | 2,141.5 | 2,154 | 2,126.5 | 2,129.5 | 4,688,800 | 2,129.50 |
| 2024-04-01 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | 4,784,900 | 2,143.50 |
| 2024-03-29 | 2,206 | 2,244 | 2,206 | 2,206 | 6,408,000 | 2,206 |
| 2024-03-28 | 2,179 | 2,204 | 2,178.5 | 2,200 | 7,022,200 | 2,200 |
| 2024-03-27 | 2,164 | 2,196 | 2,157 | 2,178 | 6,167,700 | 2,178 |
| 2024-03-26 | 2,146.5 | 2,164.5 | 2,141 | 2,156 | 4,841,300 | 2,156 |
| 2024-03-25 | 2,181.5 | 2,181.5 | 2,135.5 | 2,138.5 | 6,258,500 | 2,138.50 |
| 2024-03-22 | 2,193 | 2,206 | 2,167 | 2,188.5 | 6,181,600 | 2,188.50 |
| 2024-03-21 | 2,176 | 2,206.5 | 2,164 | 2,193.5 | 7,101,800 | 2,193.50 |
| 2024-03-19 | 2,150 | 2,172 | 2,144 | 2,171.5 | 5,196,700 | 2,171.50 |
| 2024-03-18 | 2,130.5 | 2,157.5 | 2,127 | 2,144 | 4,560,400 | 2,144 |
| 2024-03-15 | 2,090 | 2,146.5 | 2,090 | 2,136 | 6,593,900 | 2,136 |
| 2024-03-14 | 2,097 | 2,139 | 2,094 | 2,129 | 5,544,100 | 2,129 |
| 2024-03-13 | 2,090 | 2,106 | 2,081.5 | 2,097 | 5,903,300 | 2,097 |
| 2024-03-12 | 2,071.5 | 2,093 | 2,041 | 2,090.5 | 7,828,800 | 2,090.50 |
| 2024-03-11 | 2,130 | 2,130.5 | 2,066 | 2,103.5 | 9,089,900 | 2,103.50 |
| 2024-03-08 | 2,182.5 | 2,200 | 2,147 | 2,154.5 | 8,571,800 | 2,154.50 |
| 2024-03-07 | 2,184.5 | 2,210.5 | 2,183.5 | 2,210.5 | 5,850,100 | 2,210.50 |
| 2024-03-06 | 2,174.5 | 2,187.5 | 2,165 | 2,180.5 | 5,332,100 | 2,180.50 |
| 2024-03-05 | 2,165 | 2,185.5 | 2,154 | 2,178 | 5,833,600 | 2,178 |
| 2024-03-04 | 2,173 | 2,192.5 | 2,154.5 | 2,174.5 | 6,550,600 | 2,174.50 |
| 2024-03-01 | 2,180 | 2,221 | 2,173.5 | 2,189.5 | 8,026,500 | 2,189.50 |
| 2024-02-29 | 2,192 | 2,244.5 | 2,172 | 2,230 | 19,304,100 | 2,230 |
| 2024-02-28 | 2,100 | 2,119 | 2,064.5 | 2,100 | 5,374,000 | 2,100 |
| 2024-02-27 | 6,360 | 6,379 | 6,282 | 6,350 | 2,608,800 | 2,116.67 |
| 2024-02-26 | 6,351 | 6,467 | 6,351 | 6,419 | 2,144,800 | 2,139.67 |
| 2024-02-22 | 6,282 | 6,365 | 6,256 | 6,346 | 2,290,200 | 2,115.33 |
| 2024-02-21 | 6,403 | 6,403 | 6,280 | 6,302 | 2,347,500 | 2,100.67 |
| 2024-02-20 | 6,322 | 6,422 | 6,315 | 6,382 | 2,990,600 | 2,127.33 |
| 2024-02-19 | 6,205 | 6,284 | 6,192 | 6,263 | 2,617,700 | 2,087.67 |
| 2024-02-16 | 6,181 | 6,209 | 6,101 | 6,174 | 3,963,000 | 2,058 |
| 2024-02-15 | 6,275 | 6,313 | 6,169 | 6,182 | 2,725,100 | 2,060.67 |
| 2024-02-14 | 6,272 | 6,314 | 6,248 | 6,280 | 3,607,600 | 2,093.33 |
| 2024-02-13 | 6,217 | 6,234 | 6,097 | 6,230 | 2,824,700 | 2,076.67 |
| 2024-02-09 | 6,081 | 6,190 | 6,020 | 6,173 | 3,160,100 | 2,057.67 |
| 2024-02-08 | 6,116 | 6,125 | 6,007 | 6,065 | 2,469,100 | 2,021.67 |
| 2024-02-07 | 6,105 | 6,116 | 6,044 | 6,074 | 1,868,000 | 2,024.67 |
| 2024-02-06 | 6,077 | 6,111 | 6,034 | 6,105 | 2,841,300 | 2,035 |
| 2024-02-05 | 5,908 | 6,068 | 5,901 | 6,039 | 2,187,800 | 2,013 |
| 2024-02-02 | 5,965 | 5,973 | 5,863 | 5,907 | 1,726,300 | 1,969 |
| 2024-02-01 | 5,880 | 5,891 | 5,835 | 5,873 | 1,613,200 | 1,957.67 |
| 2024-01-31 | 5,790 | 5,857 | 5,769 | 5,856 | 2,337,800 | 1,952 |
| 2024-01-30 | 5,885 | 5,950 | 5,831 | 5,835 | 1,820,800 | 1,945 |
| 2024-01-29 | 5,836 | 5,878 | 5,824 | 5,871 | 1,891,200 | 1,957 |
| 2024-01-26 | 5,795 | 5,829 | 5,748 | 5,803 | 2,111,500 | 1,934.33 |
| 2024-01-25 | 5,651 | 5,785 | 5,640 | 5,785 | 2,812,000 | 1,928.33 |
| 2024-01-24 | 5,703 | 5,724 | 5,640 | 5,692 | 2,637,000 | 1,897.33 |
| 2024-01-23 | 5,780 | 5,800 | 5,691 | 5,718 | 2,857,500 | 1,906 |
| 2024-01-22 | 5,750 | 5,792 | 5,706 | 5,791 | 2,499,400 | 1,930.33 |
| 2024-01-19 | 5,727 | 5,734 | 5,646 | 5,705 | 3,617,600 | 1,901.67 |
| 2024-01-18 | 5,747 | 5,754 | 5,645 | 5,650 | 3,417,400 | 1,883.33 |
| 2024-01-17 | 5,770 | 5,834 | 5,751 | 5,788 | 2,905,400 | 1,929.33 |
| 2024-01-16 | 5,819 | 5,855 | 5,750 | 5,750 | 2,398,800 | 1,916.67 |
| 2024-01-15 | 5,744 | 5,827 | 5,711 | 5,809 | 3,052,100 | 1,936.33 |
| 2024-01-12 | 5,882 | 5,885 | 5,662 | 5,702 | 6,616,500 | 1,900.67 |
| 2024-01-11 | 5,795 | 5,870 | 5,776 | 5,857 | 3,374,700 | 1,952.33 |
| 2024-01-10 | 5,744 | 5,760 | 5,683 | 5,712 | 2,612,700 | 1,904 |
| 2024-01-09 | 5,645 | 5,751 | 5,634 | 5,734 | 3,891,200 | 1,911.33 |
| 2024-01-05 | 5,725 | 5,740 | 5,633 | 5,645 | 2,191,100 | 1,881.67 |
| 2024-01-04 | 5,623 | 5,662 | 5,555 | 5,645 | 2,190,400 | 1,881.67 |
分割・併合履歴 ： [2024-02-28]1株→3株