3539 (株)JM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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,531 | 2,564 | 2,524 | 2,533 | 33,400 | 1,266.50 |
| 2024-12-27 | 2,480 | 2,511 | 2,478 | 2,511 | 41,500 | 1,255.50 |
| 2024-12-26 | 2,440 | 2,470 | 2,440 | 2,468 | 29,500 | 1,234 |
| 2024-12-25 | 2,443 | 2,457 | 2,432 | 2,457 | 26,400 | 1,228.50 |
| 2024-12-24 | 2,435 | 2,447 | 2,407 | 2,444 | 43,100 | 1,222 |
| 2024-12-23 | 2,435 | 2,481 | 2,435 | 2,451 | 47,600 | 1,225.50 |
| 2024-12-20 | 2,458 | 2,465 | 2,425 | 2,430 | 47,000 | 1,215 |
| 2024-12-19 | 2,443 | 2,475 | 2,436 | 2,458 | 51,300 | 1,229 |
| 2024-12-18 | 2,456 | 2,462 | 2,425 | 2,425 | 33,400 | 1,212.50 |
| 2024-12-17 | 2,472 | 2,502 | 2,450 | 2,450 | 42,100 | 1,225 |
| 2024-12-16 | 2,400 | 2,462 | 2,400 | 2,460 | 68,100 | 1,230 |
| 2024-12-13 | 2,474 | 2,498 | 2,391 | 2,398 | 272,300 | 1,199 |
| 2024-12-12 | 2,701 | 2,707 | 2,665 | 2,665 | 66,400 | 1,332.50 |
| 2024-12-11 | 2,695 | 2,726 | 2,695 | 2,704 | 24,900 | 1,352 |
| 2024-12-10 | 2,736 | 2,741 | 2,694 | 2,697 | 23,000 | 1,348.50 |
| 2024-12-09 | 2,702 | 2,722 | 2,691 | 2,707 | 35,300 | 1,353.50 |
| 2024-12-06 | 2,730 | 2,730 | 2,701 | 2,702 | 19,300 | 1,351 |
| 2024-12-05 | 2,765 | 2,780 | 2,702 | 2,711 | 27,200 | 1,355.50 |
| 2024-12-04 | 2,774 | 2,800 | 2,750 | 2,750 | 26,300 | 1,375 |
| 2024-12-03 | 2,691 | 2,746 | 2,691 | 2,736 | 21,400 | 1,368 |
| 2024-12-02 | 2,717 | 2,727 | 2,671 | 2,694 | 33,000 | 1,347 |
| 2024-11-29 | 2,729 | 2,745 | 2,706 | 2,717 | 51,100 | 1,358.50 |
| 2024-11-28 | 2,710 | 2,747 | 2,687 | 2,747 | 104,600 | 1,373.50 |
| 2024-11-27 | 2,701 | 2,701 | 2,663 | 2,680 | 28,600 | 1,340 |
| 2024-11-26 | 2,747 | 2,777 | 2,710 | 2,710 | 30,600 | 1,355 |
| 2024-11-25 | 2,710 | 2,750 | 2,710 | 2,725 | 31,000 | 1,362.50 |
| 2024-11-22 | 2,680 | 2,725 | 2,680 | 2,702 | 14,400 | 1,351 |
| 2024-11-21 | 2,678 | 2,716 | 2,658 | 2,698 | 29,100 | 1,349 |
| 2024-11-20 | 2,719 | 2,726 | 2,675 | 2,685 | 21,500 | 1,342.50 |
| 2024-11-19 | 2,720 | 2,765 | 2,710 | 2,713 | 22,800 | 1,356.50 |
| 2024-11-18 | 2,778 | 2,800 | 2,704 | 2,706 | 25,100 | 1,353 |
| 2024-11-15 | 2,759 | 2,809 | 2,749 | 2,795 | 18,900 | 1,397.50 |
| 2024-11-14 | 2,823 | 2,829 | 2,737 | 2,767 | 31,800 | 1,383.50 |
| 2024-11-13 | 2,799 | 2,874 | 2,799 | 2,818 | 34,300 | 1,409 |
| 2024-11-12 | 2,806 | 2,829 | 2,798 | 2,813 | 22,600 | 1,406.50 |
| 2024-11-11 | 2,851 | 2,851 | 2,803 | 2,820 | 19,100 | 1,410 |
| 2024-11-08 | 2,889 | 2,919 | 2,867 | 2,878 | 18,800 | 1,439 |
| 2024-11-07 | 2,842 | 2,871 | 2,842 | 2,868 | 19,800 | 1,434 |
| 2024-11-06 | 2,879 | 2,893 | 2,836 | 2,844 | 18,100 | 1,422 |
| 2024-11-05 | 2,885 | 2,899 | 2,850 | 2,869 | 19,500 | 1,434.50 |
| 2024-11-01 | 2,969 | 2,975 | 2,862 | 2,885 | 34,700 | 1,442.50 |
| 2024-10-31 | 2,972 | 3,005 | 2,972 | 2,985 | 31,300 | 1,492.50 |
| 2024-10-30 | 2,963 | 2,989 | 2,930 | 2,965 | 47,100 | 1,482.50 |
| 2024-10-29 | 2,945 | 2,952 | 2,915 | 2,939 | 12,500 | 1,469.50 |
| 2024-10-28 | 2,911 | 2,950 | 2,902 | 2,944 | 16,100 | 1,472 |
| 2024-10-25 | 3,045 | 3,055 | 2,935 | 2,935 | 27,600 | 1,467.50 |
| 2024-10-24 | 3,000 | 3,045 | 3,000 | 3,020 | 28,200 | 1,510 |
| 2024-10-23 | 3,020 | 3,035 | 2,990 | 3,000 | 18,800 | 1,500 |
| 2024-10-22 | 3,050 | 3,050 | 3,000 | 3,025 | 22,300 | 1,512.50 |
| 2024-10-21 | 3,100 | 3,100 | 3,030 | 3,030 | 13,800 | 1,515 |
| 2024-10-18 | 3,080 | 3,120 | 3,080 | 3,085 | 17,500 | 1,542.50 |
| 2024-10-17 | 3,100 | 3,125 | 3,080 | 3,080 | 23,200 | 1,540 |
| 2024-10-16 | 3,075 | 3,135 | 3,060 | 3,110 | 39,500 | 1,555 |
| 2024-10-15 | 3,105 | 3,130 | 3,045 | 3,080 | 52,400 | 1,540 |
| 2024-10-11 | 3,110 | 3,135 | 3,090 | 3,110 | 26,600 | 1,555 |
| 2024-10-10 | 3,150 | 3,150 | 3,085 | 3,100 | 26,400 | 1,550 |
| 2024-10-09 | 3,140 | 3,170 | 3,140 | 3,165 | 21,400 | 1,582.50 |
| 2024-10-08 | 3,120 | 3,165 | 3,065 | 3,115 | 37,000 | 1,557.50 |
| 2024-10-07 | 3,170 | 3,180 | 3,150 | 3,170 | 33,400 | 1,585 |
| 2024-10-04 | 3,155 | 3,165 | 3,115 | 3,140 | 47,700 | 1,570 |
| 2024-10-03 | 3,175 | 3,185 | 3,135 | 3,155 | 19,400 | 1,577.50 |
| 2024-10-02 | 3,195 | 3,220 | 3,140 | 3,140 | 37,700 | 1,570 |
| 2024-10-01 | 3,205 | 3,240 | 3,185 | 3,210 | 17,800 | 1,605 |
| 2024-09-30 | 3,210 | 3,225 | 3,160 | 3,210 | 42,300 | 1,605 |
| 2024-09-27 | 3,250 | 3,295 | 3,220 | 3,255 | 49,900 | 1,627.50 |
| 2024-09-26 | 3,195 | 3,250 | 3,145 | 3,240 | 54,900 | 1,620 |
| 2024-09-25 | 3,210 | 3,210 | 3,130 | 3,180 | 30,900 | 1,590 |
| 2024-09-24 | 3,220 | 3,245 | 3,195 | 3,205 | 38,600 | 1,602.50 |
| 2024-09-20 | 3,200 | 3,225 | 3,150 | 3,190 | 49,300 | 1,595 |
| 2024-09-19 | 3,255 | 3,270 | 3,205 | 3,225 | 42,400 | 1,612.50 |
| 2024-09-18 | 3,290 | 3,315 | 3,195 | 3,245 | 57,300 | 1,622.50 |
| 2024-09-17 | 3,245 | 3,340 | 3,245 | 3,290 | 88,700 | 1,645 |
| 2024-09-13 | 3,265 | 3,385 | 3,185 | 3,245 | 246,300 | 1,622.50 |
| 2024-09-12 | 3,050 | 3,080 | 3,005 | 3,055 | 57,100 | 1,527.50 |
| 2024-09-11 | 3,070 | 3,070 | 3,005 | 3,035 | 35,400 | 1,517.50 |
| 2024-09-10 | 3,045 | 3,080 | 3,040 | 3,070 | 34,200 | 1,535 |
| 2024-09-09 | 2,985 | 3,035 | 2,970 | 3,030 | 29,500 | 1,515 |
| 2024-09-06 | 2,993 | 3,030 | 2,965 | 3,015 | 41,700 | 1,507.50 |
| 2024-09-05 | 3,060 | 3,065 | 2,965 | 2,980 | 49,700 | 1,490 |
| 2024-09-04 | 3,045 | 3,090 | 3,030 | 3,060 | 60,600 | 1,530 |
| 2024-09-03 | 2,988 | 3,090 | 2,988 | 3,090 | 36,900 | 1,545 |
| 2024-09-02 | 3,005 | 3,020 | 2,962 | 3,015 | 31,400 | 1,507.50 |
| 2024-08-30 | 3,040 | 3,055 | 3,000 | 3,005 | 36,600 | 1,502.50 |
| 2024-08-29 | 3,030 | 3,060 | 3,005 | 3,055 | 39,400 | 1,527.50 |
| 2024-08-28 | 3,015 | 3,020 | 2,968 | 3,015 | 30,100 | 1,507.50 |
| 2024-08-27 | 2,975 | 3,020 | 2,941 | 3,020 | 56,800 | 1,510 |
| 2024-08-26 | 2,908 | 2,968 | 2,904 | 2,968 | 47,900 | 1,484 |
| 2024-08-23 | 2,880 | 2,917 | 2,868 | 2,890 | 29,800 | 1,445 |
| 2024-08-22 | 2,874 | 2,909 | 2,854 | 2,888 | 33,500 | 1,444 |
| 2024-08-21 | 2,850 | 2,893 | 2,844 | 2,885 | 23,200 | 1,442.50 |
| 2024-08-20 | 2,828 | 2,915 | 2,812 | 2,900 | 62,100 | 1,450 |
| 2024-08-19 | 2,850 | 2,854 | 2,783 | 2,832 | 29,900 | 1,416 |
| 2024-08-16 | 2,816 | 2,862 | 2,781 | 2,862 | 37,500 | 1,431 |
| 2024-08-15 | 2,743 | 2,815 | 2,725 | 2,815 | 35,700 | 1,407.50 |
| 2024-08-14 | 2,745 | 2,755 | 2,703 | 2,755 | 51,400 | 1,377.50 |
| 2024-08-13 | 2,780 | 2,780 | 2,715 | 2,741 | 27,900 | 1,370.50 |
| 2024-08-09 | 2,750 | 2,805 | 2,728 | 2,780 | 50,800 | 1,390 |
| 2024-08-08 | 2,667 | 2,773 | 2,650 | 2,712 | 39,700 | 1,356 |
| 2024-08-07 | 2,745 | 2,811 | 2,709 | 2,717 | 39,800 | 1,358.50 |
| 2024-08-06 | 2,736 | 2,808 | 2,715 | 2,761 | 66,100 | 1,380.50 |
| 2024-08-05 | 2,700 | 2,777 | 2,559 | 2,610 | 121,000 | 1,305 |
| 2024-08-02 | 2,811 | 2,811 | 2,733 | 2,785 | 98,300 | 1,392.50 |
| 2024-08-01 | 2,895 | 2,908 | 2,831 | 2,861 | 76,300 | 1,430.50 |
| 2024-07-31 | 2,794 | 2,887 | 2,770 | 2,887 | 109,700 | 1,443.50 |
| 2024-07-30 | 2,732 | 2,805 | 2,717 | 2,792 | 327,700 | 1,396 |
| 2024-07-29 | 2,744 | 2,758 | 2,711 | 2,730 | 414,900 | 1,365 |
| 2024-07-26 | 2,750 | 2,750 | 2,698 | 2,721 | 96,300 | 1,360.50 |
| 2024-07-25 | 2,711 | 2,757 | 2,710 | 2,737 | 156,400 | 1,368.50 |
| 2024-07-24 | 2,723 | 2,778 | 2,710 | 2,743 | 97,200 | 1,371.50 |
| 2024-07-23 | 2,758 | 2,792 | 2,735 | 2,743 | 153,400 | 1,371.50 |
| 2024-07-22 | 2,787 | 2,794 | 2,730 | 2,752 | 113,400 | 1,376 |
| 2024-07-19 | 2,770 | 2,792 | 2,756 | 2,787 | 85,200 | 1,393.50 |
| 2024-07-18 | 2,769 | 2,800 | 2,750 | 2,768 | 107,000 | 1,384 |
| 2024-07-17 | 2,815 | 2,823 | 2,769 | 2,771 | 75,700 | 1,385.50 |
| 2024-07-16 | 2,850 | 2,853 | 2,803 | 2,804 | 98,200 | 1,402 |
| 2024-07-12 | 2,831 | 2,886 | 2,831 | 2,855 | 65,600 | 1,427.50 |
| 2024-07-11 | 2,892 | 2,892 | 2,829 | 2,851 | 52,300 | 1,425.50 |
| 2024-07-10 | 2,836 | 2,875 | 2,822 | 2,861 | 62,800 | 1,430.50 |
| 2024-07-09 | 2,877 | 2,893 | 2,821 | 2,829 | 86,200 | 1,414.50 |
| 2024-07-08 | 2,884 | 2,910 | 2,875 | 2,875 | 76,500 | 1,437.50 |
| 2024-07-05 | 2,920 | 2,923 | 2,877 | 2,877 | 48,400 | 1,438.50 |
| 2024-07-04 | 2,896 | 2,913 | 2,877 | 2,899 | 29,400 | 1,449.50 |
| 2024-07-03 | 2,881 | 2,904 | 2,866 | 2,884 | 51,800 | 1,442 |
| 2024-07-02 | 2,916 | 2,916 | 2,865 | 2,893 | 55,900 | 1,446.50 |
| 2024-07-01 | 2,928 | 2,958 | 2,917 | 2,917 | 43,400 | 1,458.50 |
| 2024-06-28 | 2,997 | 2,998 | 2,907 | 2,911 | 69,100 | 1,455.50 |
| 2024-06-27 | 2,974 | 3,000 | 2,963 | 2,981 | 64,100 | 1,490.50 |
| 2024-06-26 | 2,922 | 2,972 | 2,922 | 2,972 | 65,500 | 1,486 |
| 2024-06-25 | 2,810 | 2,913 | 2,797 | 2,913 | 73,000 | 1,456.50 |
| 2024-06-24 | 2,814 | 2,814 | 2,740 | 2,785 | 63,300 | 1,392.50 |
| 2024-06-21 | 2,830 | 2,880 | 2,818 | 2,826 | 68,600 | 1,413 |
| 2024-06-20 | 2,809 | 2,859 | 2,763 | 2,811 | 53,700 | 1,405.50 |
| 2024-06-19 | 2,820 | 2,820 | 2,769 | 2,803 | 40,200 | 1,401.50 |
| 2024-06-18 | 2,790 | 2,817 | 2,752 | 2,785 | 60,100 | 1,392.50 |
| 2024-06-17 | 2,735 | 2,782 | 2,731 | 2,769 | 47,000 | 1,384.50 |
| 2024-06-14 | 2,701 | 2,749 | 2,700 | 2,719 | 72,700 | 1,359.50 |
| 2024-06-13 | 2,807 | 2,826 | 2,708 | 2,722 | 182,700 | 1,361 |
| 2024-06-12 | 2,853 | 2,878 | 2,805 | 2,822 | 74,100 | 1,411 |
| 2024-06-11 | 2,823 | 2,874 | 2,823 | 2,853 | 23,200 | 1,426.50 |
| 2024-06-10 | 2,827 | 2,827 | 2,784 | 2,822 | 38,800 | 1,411 |
| 2024-06-07 | 2,812 | 2,839 | 2,795 | 2,828 | 20,200 | 1,414 |
| 2024-06-06 | 2,800 | 2,826 | 2,794 | 2,820 | 38,100 | 1,410 |
| 2024-06-05 | 2,865 | 2,905 | 2,834 | 2,844 | 36,800 | 1,422 |
| 2024-06-04 | 2,900 | 2,917 | 2,864 | 2,886 | 26,700 | 1,443 |
| 2024-06-03 | 2,999 | 2,999 | 2,887 | 2,890 | 52,000 | 1,445 |
| 2024-05-31 | 2,941 | 2,998 | 2,925 | 2,998 | 69,400 | 1,499 |
| 2024-05-30 | 2,769 | 2,914 | 2,765 | 2,905 | 75,400 | 1,452.50 |
| 2024-05-29 | 2,794 | 2,808 | 2,770 | 2,774 | 27,400 | 1,387 |
| 2024-05-28 | 2,812 | 2,821 | 2,794 | 2,794 | 26,200 | 1,397 |
| 2024-05-27 | 2,800 | 2,820 | 2,768 | 2,795 | 32,100 | 1,397.50 |
| 2024-05-24 | 2,700 | 2,778 | 2,692 | 2,753 | 34,500 | 1,376.50 |
| 2024-05-23 | 2,710 | 2,714 | 2,678 | 2,714 | 13,000 | 1,357 |
| 2024-05-22 | 2,671 | 2,713 | 2,671 | 2,696 | 19,200 | 1,348 |
| 2024-05-21 | 2,690 | 2,748 | 2,671 | 2,677 | 36,000 | 1,338.50 |
| 2024-05-20 | 2,661 | 2,679 | 2,646 | 2,670 | 26,900 | 1,335 |
| 2024-05-17 | 2,641 | 2,703 | 2,641 | 2,668 | 23,300 | 1,334 |
| 2024-05-16 | 2,647 | 2,678 | 2,631 | 2,677 | 19,600 | 1,338.50 |
| 2024-05-15 | 2,680 | 2,684 | 2,626 | 2,627 | 24,000 | 1,313.50 |
| 2024-05-14 | 2,710 | 2,710 | 2,589 | 2,630 | 42,400 | 1,315 |
| 2024-05-13 | 2,646 | 2,716 | 2,641 | 2,696 | 50,400 | 1,348 |
| 2024-05-10 | 2,704 | 2,719 | 2,687 | 2,696 | 17,700 | 1,348 |
| 2024-05-09 | 2,704 | 2,725 | 2,686 | 2,711 | 14,900 | 1,355.50 |
| 2024-05-08 | 2,712 | 2,735 | 2,693 | 2,703 | 15,200 | 1,351.50 |
| 2024-05-07 | 2,676 | 2,721 | 2,670 | 2,712 | 18,000 | 1,356 |
| 2024-05-02 | 2,682 | 2,694 | 2,636 | 2,676 | 21,600 | 1,338 |
| 2024-05-01 | 2,645 | 2,734 | 2,637 | 2,691 | 36,300 | 1,345.50 |
| 2024-04-30 | 2,628 | 2,645 | 2,574 | 2,645 | 37,200 | 1,322.50 |
| 2024-04-26 | 2,596 | 2,601 | 2,560 | 2,601 | 31,900 | 1,300.50 |
| 2024-04-25 | 2,648 | 2,648 | 2,575 | 2,597 | 34,800 | 1,298.50 |
| 2024-04-24 | 2,652 | 2,672 | 2,640 | 2,655 | 16,400 | 1,327.50 |
| 2024-04-23 | 2,635 | 2,673 | 2,635 | 2,643 | 11,400 | 1,321.50 |
| 2024-04-22 | 2,625 | 2,665 | 2,623 | 2,635 | 34,200 | 1,317.50 |
| 2024-04-19 | 2,664 | 2,664 | 2,545 | 2,608 | 56,700 | 1,304 |
| 2024-04-18 | 2,606 | 2,694 | 2,606 | 2,670 | 22,900 | 1,335 |
| 2024-04-17 | 2,661 | 2,667 | 2,601 | 2,606 | 28,300 | 1,303 |
| 2024-04-16 | 2,704 | 2,746 | 2,668 | 2,683 | 43,300 | 1,341.50 |
| 2024-04-15 | 2,701 | 2,735 | 2,690 | 2,722 | 23,600 | 1,361 |
| 2024-04-12 | 2,692 | 2,744 | 2,670 | 2,729 | 36,700 | 1,364.50 |
| 2024-04-11 | 2,722 | 2,731 | 2,690 | 2,690 | 21,000 | 1,345 |
| 2024-04-10 | 2,726 | 2,768 | 2,726 | 2,740 | 15,000 | 1,370 |
| 2024-04-09 | 2,728 | 2,753 | 2,715 | 2,751 | 27,200 | 1,375.50 |
| 2024-04-08 | 2,751 | 2,787 | 2,689 | 2,716 | 33,900 | 1,358 |
| 2024-04-05 | 2,690 | 2,745 | 2,690 | 2,745 | 31,900 | 1,372.50 |
| 2024-04-04 | 2,685 | 2,755 | 2,650 | 2,729 | 35,700 | 1,364.50 |
| 2024-04-03 | 2,649 | 2,704 | 2,636 | 2,680 | 32,700 | 1,340 |
| 2024-04-02 | 2,746 | 2,746 | 2,653 | 2,670 | 50,100 | 1,335 |
| 2024-04-01 | 2,844 | 2,845 | 2,713 | 2,734 | 65,900 | 1,367 |
| 2024-03-29 | 2,750 | 2,806 | 2,741 | 2,794 | 61,600 | 1,397 |
| 2024-03-28 | 2,700 | 2,765 | 2,699 | 2,739 | 69,500 | 1,369.50 |
| 2024-03-27 | 2,657 | 2,699 | 2,657 | 2,699 | 51,500 | 1,349.50 |
| 2024-03-26 | 2,615 | 2,673 | 2,615 | 2,657 | 38,100 | 1,328.50 |
| 2024-03-25 | 2,596 | 2,630 | 2,587 | 2,608 | 33,300 | 1,304 |
| 2024-03-22 | 2,602 | 2,634 | 2,587 | 2,596 | 33,500 | 1,298 |
| 2024-03-21 | 2,585 | 2,630 | 2,568 | 2,587 | 98,100 | 1,293.50 |
| 2024-03-19 | 2,586 | 2,612 | 2,540 | 2,585 | 60,300 | 1,292.50 |
| 2024-03-18 | 2,654 | 2,654 | 2,559 | 2,612 | 107,200 | 1,306 |
| 2024-03-15 | 2,574 | 2,690 | 2,545 | 2,686 | 115,300 | 1,343 |
| 2024-03-14 | 2,599 | 2,631 | 2,464 | 2,574 | 161,000 | 1,287 |
| 2024-03-13 | 2,519 | 2,548 | 2,436 | 2,473 | 78,400 | 1,236.50 |
| 2024-03-12 | 2,461 | 2,506 | 2,432 | 2,506 | 45,100 | 1,253 |
| 2024-03-11 | 2,546 | 2,546 | 2,464 | 2,501 | 53,100 | 1,250.50 |
| 2024-03-08 | 2,506 | 2,566 | 2,499 | 2,546 | 53,000 | 1,273 |
| 2024-03-07 | 2,468 | 2,505 | 2,461 | 2,494 | 35,500 | 1,247 |
| 2024-03-06 | 2,441 | 2,496 | 2,441 | 2,456 | 35,600 | 1,228 |
| 2024-03-05 | 2,423 | 2,462 | 2,413 | 2,453 | 25,200 | 1,226.50 |
| 2024-03-04 | 2,500 | 2,500 | 2,447 | 2,447 | 47,700 | 1,223.50 |
| 2024-03-01 | 2,610 | 2,610 | 2,513 | 2,518 | 39,700 | 1,259 |
| 2024-02-29 | 2,582 | 2,615 | 2,561 | 2,607 | 63,400 | 1,303.50 |
| 2024-02-28 | 2,548 | 2,575 | 2,531 | 2,554 | 51,300 | 1,277 |
| 2024-02-27 | 2,540 | 2,554 | 2,498 | 2,525 | 56,300 | 1,262.50 |
| 2024-02-26 | 2,503 | 2,549 | 2,503 | 2,540 | 35,400 | 1,270 |
| 2024-02-22 | 2,480 | 2,510 | 2,460 | 2,489 | 48,700 | 1,244.50 |
| 2024-02-21 | 2,450 | 2,474 | 2,449 | 2,474 | 30,600 | 1,237 |
| 2024-02-20 | 2,441 | 2,455 | 2,432 | 2,437 | 37,100 | 1,218.50 |
| 2024-02-19 | 2,390 | 2,433 | 2,390 | 2,433 | 42,000 | 1,216.50 |
| 2024-02-16 | 2,380 | 2,392 | 2,373 | 2,385 | 47,100 | 1,192.50 |
| 2024-02-15 | 2,395 | 2,397 | 2,365 | 2,380 | 39,300 | 1,190 |
| 2024-02-14 | 2,398 | 2,425 | 2,381 | 2,391 | 38,500 | 1,195.50 |
| 2024-02-13 | 2,389 | 2,391 | 2,352 | 2,388 | 46,000 | 1,194 |
| 2024-02-09 | 2,388 | 2,415 | 2,368 | 2,389 | 57,500 | 1,194.50 |
| 2024-02-08 | 2,356 | 2,379 | 2,323 | 2,366 | 39,700 | 1,183 |
| 2024-02-07 | 2,333 | 2,365 | 2,328 | 2,356 | 32,400 | 1,178 |
| 2024-02-06 | 2,362 | 2,362 | 2,325 | 2,333 | 30,900 | 1,166.50 |
| 2024-02-05 | 2,349 | 2,370 | 2,331 | 2,362 | 40,400 | 1,181 |
| 2024-02-02 | 2,320 | 2,350 | 2,317 | 2,330 | 49,700 | 1,165 |
| 2024-02-01 | 2,251 | 2,319 | 2,245 | 2,305 | 47,800 | 1,152.50 |
| 2024-01-31 | 2,250 | 2,254 | 2,225 | 2,245 | 27,800 | 1,122.50 |
| 2024-01-30 | 2,258 | 2,281 | 2,246 | 2,251 | 54,100 | 1,125.50 |
| 2024-01-29 | 2,248 | 2,294 | 2,248 | 2,294 | 114,600 | 1,147 |
| 2024-01-26 | 2,267 | 2,270 | 2,244 | 2,250 | 31,700 | 1,125 |
| 2024-01-25 | 2,222 | 2,269 | 2,216 | 2,267 | 35,700 | 1,133.50 |
| 2024-01-24 | 2,271 | 2,287 | 2,250 | 2,250 | 30,900 | 1,125 |
| 2024-01-23 | 2,330 | 2,340 | 2,282 | 2,292 | 47,000 | 1,146 |
| 2024-01-22 | 2,303 | 2,331 | 2,290 | 2,321 | 67,100 | 1,160.50 |
| 2024-01-19 | 2,265 | 2,293 | 2,258 | 2,283 | 53,000 | 1,141.50 |
| 2024-01-18 | 2,259 | 2,267 | 2,238 | 2,257 | 29,400 | 1,128.50 |
| 2024-01-17 | 2,238 | 2,279 | 2,210 | 2,256 | 66,200 | 1,128 |
| 2024-01-16 | 2,232 | 2,270 | 2,207 | 2,209 | 45,300 | 1,104.50 |
| 2024-01-15 | 2,184 | 2,225 | 2,177 | 2,225 | 46,500 | 1,112.50 |
| 2024-01-12 | 2,191 | 2,216 | 2,164 | 2,180 | 32,900 | 1,090 |
| 2024-01-11 | 2,175 | 2,187 | 2,142 | 2,167 | 61,000 | 1,083.50 |
| 2024-01-10 | 2,208 | 2,210 | 2,175 | 2,175 | 36,700 | 1,087.50 |
| 2024-01-09 | 2,170 | 2,213 | 2,170 | 2,209 | 34,100 | 1,104.50 |
| 2024-01-05 | 2,200 | 2,206 | 2,168 | 2,175 | 34,700 | 1,087.50 |
| 2024-01-04 | 2,217 | 2,217 | 2,180 | 2,195 | 37,800 | 1,097.50 |
分割・併合履歴 ： [2025-10-30]1株→2株