3549 (株)クスリのアオキホールディングス 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 | 3,240 | 3,267 | 3,188 | 3,251 | 641,600 | 3,251 |
| 2024-12-25 | 3,219 | 3,240 | 3,170 | 3,210 | 292,400 | 3,210 |
| 2024-12-24 | 3,210 | 3,233 | 3,185 | 3,222 | 220,400 | 3,222 |
| 2024-12-23 | 3,250 | 3,288 | 3,227 | 3,227 | 248,700 | 3,227 |
| 2024-12-20 | 3,250 | 3,275 | 3,227 | 3,227 | 592,600 | 3,227 |
| 2024-12-19 | 3,223 | 3,254 | 3,211 | 3,237 | 257,500 | 3,237 |
| 2024-12-18 | 3,250 | 3,267 | 3,228 | 3,239 | 262,200 | 3,239 |
| 2024-12-17 | 3,235 | 3,275 | 3,224 | 3,239 | 304,200 | 3,239 |
| 2024-12-16 | 3,294 | 3,304 | 3,231 | 3,253 | 257,600 | 3,253 |
| 2024-12-13 | 3,263 | 3,299 | 3,247 | 3,294 | 331,600 | 3,294 |
| 2024-12-12 | 3,333 | 3,352 | 3,308 | 3,329 | 221,800 | 3,329 |
| 2024-12-11 | 3,289 | 3,337 | 3,270 | 3,310 | 201,500 | 3,310 |
| 2024-12-10 | 3,365 | 3,365 | 3,273 | 3,289 | 266,900 | 3,289 |
| 2024-12-09 | 3,381 | 3,384 | 3,328 | 3,357 | 258,400 | 3,357 |
| 2024-12-06 | 3,383 | 3,447 | 3,377 | 3,387 | 262,200 | 3,387 |
| 2024-12-05 | 3,380 | 3,390 | 3,311 | 3,346 | 265,900 | 3,346 |
| 2024-12-04 | 3,400 | 3,446 | 3,360 | 3,376 | 249,600 | 3,376 |
| 2024-12-03 | 3,442 | 3,495 | 3,406 | 3,411 | 247,200 | 3,411 |
| 2024-12-02 | 3,450 | 3,460 | 3,390 | 3,435 | 227,200 | 3,435 |
| 2024-11-29 | 3,411 | 3,468 | 3,394 | 3,455 | 174,700 | 3,455 |
| 2024-11-28 | 3,445 | 3,462 | 3,391 | 3,408 | 184,700 | 3,408 |
| 2024-11-27 | 3,417 | 3,442 | 3,397 | 3,414 | 262,600 | 3,414 |
| 2024-11-26 | 3,367 | 3,471 | 3,351 | 3,417 | 422,900 | 3,417 |
| 2024-11-25 | 3,335 | 3,389 | 3,319 | 3,341 | 256,100 | 3,341 |
| 2024-11-22 | 3,208 | 3,320 | 3,201 | 3,303 | 259,500 | 3,303 |
| 2024-11-21 | 3,196 | 3,232 | 3,190 | 3,211 | 220,300 | 3,211 |
| 2024-11-20 | 3,252 | 3,268 | 3,170 | 3,186 | 183,000 | 3,186 |
| 2024-11-19 | 3,274 | 3,294 | 3,243 | 3,279 | 126,200 | 3,279 |
| 2024-11-18 | 3,210 | 3,295 | 3,206 | 3,235 | 236,800 | 3,235 |
| 2024-11-15 | 3,228 | 3,270 | 3,205 | 3,224 | 109,200 | 3,224 |
| 2024-11-14 | 3,294 | 3,311 | 3,212 | 3,221 | 193,000 | 3,221 |
| 2024-11-13 | 3,278 | 3,307 | 3,260 | 3,298 | 123,600 | 3,298 |
| 2024-11-12 | 3,311 | 3,340 | 3,277 | 3,283 | 172,100 | 3,283 |
| 2024-11-11 | 3,271 | 3,300 | 3,244 | 3,287 | 155,000 | 3,287 |
| 2024-11-08 | 3,252 | 3,295 | 3,238 | 3,286 | 136,700 | 3,286 |
| 2024-11-07 | 3,191 | 3,233 | 3,191 | 3,216 | 203,600 | 3,216 |
| 2024-11-06 | 3,214 | 3,250 | 3,178 | 3,187 | 245,900 | 3,187 |
| 2024-11-05 | 3,152 | 3,224 | 3,136 | 3,221 | 226,800 | 3,221 |
| 2024-11-01 | 3,152 | 3,198 | 3,120 | 3,125 | 208,100 | 3,125 |
| 2024-10-31 | 3,210 | 3,219 | 3,158 | 3,178 | 193,300 | 3,178 |
| 2024-10-30 | 3,172 | 3,204 | 3,129 | 3,195 | 434,100 | 3,195 |
| 2024-10-29 | 3,206 | 3,225 | 3,130 | 3,150 | 307,000 | 3,150 |
| 2024-10-28 | 3,162 | 3,219 | 3,154 | 3,210 | 245,700 | 3,210 |
| 2024-10-25 | 3,192 | 3,200 | 3,140 | 3,150 | 216,300 | 3,150 |
| 2024-10-24 | 3,200 | 3,210 | 3,160 | 3,192 | 407,700 | 3,192 |
| 2024-10-23 | 3,258 | 3,266 | 3,213 | 3,224 | 284,800 | 3,224 |
| 2024-10-22 | 3,294 | 3,306 | 3,234 | 3,258 | 225,000 | 3,258 |
| 2024-10-21 | 3,284 | 3,342 | 3,278 | 3,304 | 241,400 | 3,304 |
| 2024-10-18 | 3,315 | 3,335 | 3,254 | 3,282 | 251,700 | 3,282 |
| 2024-10-17 | 3,383 | 3,387 | 3,317 | 3,331 | 254,900 | 3,331 |
| 2024-10-16 | 3,385 | 3,423 | 3,374 | 3,383 | 286,800 | 3,383 |
| 2024-10-15 | 3,398 | 3,404 | 3,343 | 3,384 | 381,300 | 3,384 |
| 2024-10-11 | 3,446 | 3,466 | 3,378 | 3,384 | 364,000 | 3,384 |
| 2024-10-10 | 3,469 | 3,491 | 3,448 | 3,456 | 283,000 | 3,456 |
| 2024-10-09 | 3,530 | 3,557 | 3,474 | 3,477 | 347,000 | 3,477 |
| 2024-10-08 | 3,472 | 3,530 | 3,437 | 3,529 | 397,800 | 3,529 |
| 2024-10-07 | 3,463 | 3,488 | 3,378 | 3,472 | 605,700 | 3,472 |
| 2024-10-04 | 3,400 | 3,534 | 3,320 | 3,487 | 1,795,900 | 3,487 |
| 2024-10-03 | 3,243 | 3,290 | 3,214 | 3,280 | 421,800 | 3,280 |
| 2024-10-02 | 3,269 | 3,288 | 3,202 | 3,234 | 323,500 | 3,234 |
| 2024-10-01 | 3,299 | 3,316 | 3,250 | 3,270 | 266,100 | 3,270 |
| 2024-09-30 | 3,349 | 3,378 | 3,300 | 3,333 | 435,000 | 3,333 |
| 2024-09-27 | 3,377 | 3,415 | 3,325 | 3,361 | 1,262,400 | 3,361 |
| 2024-09-26 | 3,218 | 3,277 | 3,200 | 3,277 | 488,400 | 3,277 |
| 2024-09-25 | 3,176 | 3,279 | 3,176 | 3,214 | 331,100 | 3,214 |
| 2024-09-24 | 3,192 | 3,211 | 3,160 | 3,167 | 324,300 | 3,167 |
| 2024-09-20 | 3,206 | 3,236 | 3,147 | 3,188 | 338,700 | 3,188 |
| 2024-09-19 | 3,221 | 3,262 | 3,186 | 3,204 | 303,000 | 3,204 |
| 2024-09-18 | 3,221 | 3,288 | 3,188 | 3,217 | 261,600 | 3,217 |
| 2024-09-17 | 3,211 | 3,229 | 3,171 | 3,219 | 305,800 | 3,219 |
| 2024-09-13 | 3,187 | 3,220 | 3,171 | 3,179 | 273,200 | 3,179 |
| 2024-09-12 | 3,200 | 3,219 | 3,167 | 3,219 | 235,900 | 3,219 |
| 2024-09-11 | 3,280 | 3,280 | 3,207 | 3,242 | 248,000 | 3,242 |
| 2024-09-10 | 3,328 | 3,373 | 3,315 | 3,328 | 189,800 | 3,328 |
| 2024-09-09 | 3,285 | 3,377 | 3,222 | 3,361 | 226,200 | 3,361 |
| 2024-09-06 | 3,364 | 3,395 | 3,315 | 3,335 | 270,000 | 3,335 |
| 2024-09-05 | 3,414 | 3,417 | 3,346 | 3,371 | 324,600 | 3,371 |
| 2024-09-04 | 3,349 | 3,467 | 3,348 | 3,408 | 472,600 | 3,408 |
| 2024-09-03 | 3,295 | 3,386 | 3,293 | 3,386 | 227,900 | 3,386 |
| 2024-09-02 | 3,323 | 3,323 | 3,270 | 3,307 | 292,400 | 3,307 |
| 2024-08-30 | 3,329 | 3,380 | 3,325 | 3,339 | 420,800 | 3,339 |
| 2024-08-29 | 3,347 | 3,392 | 3,308 | 3,334 | 377,100 | 3,334 |
| 2024-08-28 | 3,310 | 3,342 | 3,243 | 3,322 | 317,200 | 3,322 |
| 2024-08-27 | 3,288 | 3,374 | 3,267 | 3,340 | 621,800 | 3,340 |
| 2024-08-26 | 3,114 | 3,257 | 3,114 | 3,245 | 424,200 | 3,245 |
| 2024-08-23 | 3,085 | 3,114 | 3,075 | 3,092 | 165,800 | 3,092 |
| 2024-08-22 | 3,130 | 3,137 | 3,066 | 3,124 | 138,700 | 3,124 |
| 2024-08-21 | 3,111 | 3,144 | 3,094 | 3,122 | 181,600 | 3,122 |
| 2024-08-20 | 3,100 | 3,160 | 3,100 | 3,119 | 150,400 | 3,119 |
| 2024-08-19 | 3,078 | 3,125 | 3,056 | 3,087 | 280,500 | 3,087 |
| 2024-08-16 | 3,049 | 3,104 | 3,001 | 3,079 | 247,400 | 3,079 |
| 2024-08-15 | 2,937 | 3,015 | 2,937 | 2,987.5 | 108,000 | 2,987.50 |
| 2024-08-14 | 2,971 | 2,994.5 | 2,937.5 | 2,962 | 145,000 | 2,962 |
| 2024-08-13 | 2,997 | 3,033 | 2,979.5 | 3,007 | 158,100 | 3,007 |
| 2024-08-09 | 3,029 | 3,029 | 2,942.5 | 2,994.5 | 218,900 | 2,994.50 |
| 2024-08-08 | 2,907 | 3,011 | 2,900.5 | 2,985 | 171,900 | 2,985 |
| 2024-08-07 | 2,884 | 3,009 | 2,884 | 2,957 | 182,200 | 2,957 |
| 2024-08-06 | 2,942 | 3,016 | 2,873.5 | 2,942 | 294,100 | 2,942 |
| 2024-08-05 | 2,907 | 2,970 | 2,746 | 2,769.5 | 457,900 | 2,769.50 |
| 2024-08-02 | 3,094 | 3,094 | 2,961 | 2,974 | 359,900 | 2,974 |
| 2024-08-01 | 3,086 | 3,145 | 3,045 | 3,126 | 313,200 | 3,126 |
| 2024-07-31 | 3,059 | 3,127 | 3,032 | 3,121 | 236,200 | 3,121 |
| 2024-07-30 | 3,066 | 3,080 | 3,031 | 3,059 | 189,100 | 3,059 |
| 2024-07-29 | 3,041 | 3,110 | 3,009 | 3,110 | 213,700 | 3,110 |
| 2024-07-26 | 3,025 | 3,047 | 2,972.5 | 3,026 | 229,000 | 3,026 |
| 2024-07-25 | 2,985.5 | 3,038 | 2,949.5 | 3,020 | 234,100 | 3,020 |
| 2024-07-24 | 2,996 | 3,027 | 2,960 | 2,985.5 | 329,900 | 2,985.50 |
| 2024-07-23 | 3,106 | 3,118 | 3,001 | 3,009 | 286,800 | 3,009 |
| 2024-07-22 | 3,057 | 3,134 | 3,029 | 3,116 | 250,800 | 3,116 |
| 2024-07-19 | 3,070 | 3,070 | 3,009 | 3,042 | 183,600 | 3,042 |
| 2024-07-18 | 3,070 | 3,100 | 3,052 | 3,071 | 274,400 | 3,071 |
| 2024-07-17 | 3,086 | 3,091 | 3,044 | 3,067 | 198,000 | 3,067 |
| 2024-07-16 | 3,099 | 3,105 | 3,038 | 3,062 | 380,400 | 3,062 |
| 2024-07-12 | 2,970 | 3,149 | 2,915.5 | 3,114 | 696,500 | 3,114 |
| 2024-07-11 | 2,882 | 2,984.5 | 2,878.5 | 2,977 | 398,100 | 2,977 |
| 2024-07-10 | 2,889.5 | 2,889.5 | 2,832 | 2,860.5 | 402,300 | 2,860.50 |
| 2024-07-09 | 2,862.5 | 2,912 | 2,832 | 2,901 | 323,300 | 2,901 |
| 2024-07-08 | 2,877 | 2,905 | 2,842 | 2,876.5 | 443,900 | 2,876.50 |
| 2024-07-05 | 3,040 | 3,045 | 2,883.5 | 2,906 | 1,156,300 | 2,906 |
| 2024-07-04 | 2,992.5 | 3,000 | 2,900 | 2,905.5 | 520,700 | 2,905.50 |
| 2024-07-03 | 2,978.5 | 3,013 | 2,950 | 2,977.5 | 459,400 | 2,977.50 |
| 2024-07-02 | 3,083 | 3,111 | 3,000 | 3,017 | 385,500 | 3,017 |
| 2024-07-01 | 3,062 | 3,104 | 3,048 | 3,061 | 320,200 | 3,061 |
| 2024-06-28 | 3,011 | 3,048 | 2,981 | 3,040 | 243,800 | 3,040 |
| 2024-06-27 | 3,022 | 3,042 | 2,991.5 | 2,996 | 250,700 | 2,996 |
| 2024-06-26 | 3,108 | 3,108 | 3,011 | 3,017 | 344,200 | 3,017 |
| 2024-06-25 | 3,127 | 3,154 | 3,111 | 3,143 | 165,500 | 3,143 |
| 2024-06-24 | 3,107 | 3,140 | 3,070 | 3,111 | 178,800 | 3,111 |
| 2024-06-21 | 3,049 | 3,114 | 3,043 | 3,061 | 172,800 | 3,061 |
| 2024-06-20 | 3,048 | 3,089 | 3,026 | 3,037 | 122,400 | 3,037 |
| 2024-06-19 | 3,050 | 3,079 | 3,037 | 3,067 | 112,300 | 3,067 |
| 2024-06-18 | 3,150 | 3,150 | 3,062 | 3,066 | 125,500 | 3,066 |
| 2024-06-17 | 3,071 | 3,097 | 3,050 | 3,095 | 129,700 | 3,095 |
| 2024-06-14 | 3,058 | 3,134 | 3,047 | 3,117 | 295,600 | 3,117 |
| 2024-06-13 | 3,115 | 3,115 | 3,038 | 3,047 | 125,200 | 3,047 |
| 2024-06-12 | 3,132 | 3,142 | 3,082 | 3,115 | 131,800 | 3,115 |
| 2024-06-11 | 3,191 | 3,192 | 3,105 | 3,112 | 124,400 | 3,112 |
| 2024-06-10 | 3,174 | 3,192 | 3,145 | 3,191 | 119,900 | 3,191 |
| 2024-06-07 | 3,107 | 3,145 | 3,100 | 3,141 | 234,400 | 3,141 |
| 2024-06-06 | 3,200 | 3,207 | 3,093 | 3,131 | 253,100 | 3,131 |
| 2024-06-05 | 3,180 | 3,199 | 3,165 | 3,188 | 117,000 | 3,188 |
| 2024-06-04 | 3,151 | 3,189 | 3,126 | 3,189 | 129,200 | 3,189 |
| 2024-06-03 | 3,180 | 3,197 | 3,157 | 3,181 | 265,100 | 3,181 |
| 2024-05-31 | 3,109 | 3,180 | 3,102 | 3,180 | 254,000 | 3,180 |
| 2024-05-30 | 3,064 | 3,138 | 3,064 | 3,103 | 318,100 | 3,103 |
| 2024-05-29 | 3,062 | 3,098 | 3,044 | 3,060 | 217,100 | 3,060 |
| 2024-05-28 | 3,132 | 3,145 | 3,078 | 3,098 | 161,100 | 3,098 |
| 2024-05-27 | 3,118 | 3,130 | 3,082 | 3,130 | 155,200 | 3,130 |
| 2024-05-24 | 3,124 | 3,151 | 3,105 | 3,118 | 201,700 | 3,118 |
| 2024-05-23 | 3,120 | 3,161 | 3,113 | 3,131 | 344,100 | 3,131 |
| 2024-05-22 | 3,165 | 3,210 | 3,122 | 3,149 | 675,700 | 3,149 |
| 2024-05-21 | 3,216 | 3,225 | 3,091 | 3,099 | 483,200 | 3,099 |
| 2024-05-20 | 3,187 | 3,202 | 3,126 | 3,146 | 704,700 | 3,146 |
| 2024-05-17 | 3,028 | 3,162 | 3,015 | 3,117 | 1,854,900 | 3,117 |
| 2024-05-16 | 2,967 | 3,011 | 2,948.5 | 2,999 | 1,480,300 | 2,999 |
| 2024-05-15 | 2,965 | 2,988.5 | 2,948 | 2,963 | 472,200 | 2,963 |
| 2024-05-14 | 2,921 | 2,958.5 | 2,919 | 2,937 | 445,000 | 2,937 |
| 2024-05-13 | 2,915.5 | 2,945 | 2,905 | 2,941.5 | 457,900 | 2,941.50 |
| 2024-05-10 | 2,939 | 2,939 | 2,895 | 2,905 | 520,600 | 2,905 |
| 2024-05-09 | 2,905 | 2,938 | 2,873 | 2,920.5 | 646,900 | 2,920.50 |
| 2024-05-08 | 2,945 | 2,985 | 2,877.5 | 2,881.5 | 673,800 | 2,881.50 |
| 2024-05-07 | 2,895.5 | 2,931 | 2,879.5 | 2,920 | 931,000 | 2,920 |
| 2024-05-02 | 2,877 | 2,915 | 2,852 | 2,889.5 | 600,900 | 2,889.50 |
| 2024-05-01 | 2,950 | 2,950 | 2,844 | 2,855 | 770,700 | 2,855 |
| 2024-04-30 | 2,911 | 2,966 | 2,896 | 2,952 | 570,600 | 2,952 |
| 2024-04-26 | 2,869.5 | 2,912.5 | 2,840 | 2,910 | 478,100 | 2,910 |
| 2024-04-25 | 2,896 | 2,900 | 2,842.5 | 2,862.5 | 448,800 | 2,862.50 |
| 2024-04-24 | 2,868 | 2,897 | 2,840.5 | 2,887 | 379,100 | 2,887 |
| 2024-04-23 | 2,850 | 2,883 | 2,818 | 2,881.5 | 463,400 | 2,881.50 |
| 2024-04-22 | 2,768.5 | 2,833 | 2,750 | 2,821.5 | 301,400 | 2,821.50 |
| 2024-04-19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | 344,100 | 2,743.50 |
| 2024-04-18 | 2,770.5 | 2,862 | 2,762 | 2,840 | 484,800 | 2,840 |
| 2024-04-17 | 2,720 | 2,744 | 2,694 | 2,742.5 | 380,800 | 2,742.50 |
| 2024-04-16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714 | 408,500 | 2,714 |
| 2024-04-15 | 2,801 | 2,805 | 2,755.5 | 2,792.5 | 369,000 | 2,792.50 |
| 2024-04-12 | 2,853 | 2,869 | 2,824 | 2,830.5 | 409,700 | 2,830.50 |
| 2024-04-11 | 2,801 | 2,872 | 2,795 | 2,850 | 323,500 | 2,850 |
| 2024-04-10 | 2,859 | 2,870.5 | 2,818.5 | 2,829 | 387,000 | 2,829 |
| 2024-04-09 | 2,906 | 2,939.5 | 2,857 | 2,863.5 | 485,700 | 2,863.50 |
| 2024-04-08 | 2,996.5 | 3,002 | 2,893 | 2,929 | 541,900 | 2,929 |
| 2024-04-05 | 3,151 | 3,195 | 2,962.5 | 2,977 | 1,185,000 | 2,977 |
| 2024-04-04 | 3,075 | 3,115 | 3,033 | 3,081 | 658,000 | 3,081 |
| 2024-04-03 | 3,075 | 3,110 | 3,042 | 3,067 | 441,900 | 3,067 |
| 2024-04-02 | 3,083 | 3,103 | 3,024 | 3,059 | 264,600 | 3,059 |
| 2024-04-01 | 3,168 | 3,170 | 3,074 | 3,100 | 293,300 | 3,100 |
| 2024-03-29 | 3,138 | 3,178 | 3,115 | 3,164 | 245,700 | 3,164 |
| 2024-03-28 | 3,153 | 3,167 | 3,116 | 3,118 | 147,900 | 3,118 |
| 2024-03-27 | 3,181 | 3,212 | 3,152 | 3,170 | 241,100 | 3,170 |
| 2024-03-26 | 3,146 | 3,176 | 3,109 | 3,159 | 214,300 | 3,159 |
| 2024-03-25 | 3,167 | 3,184 | 3,148 | 3,165 | 163,600 | 3,165 |
| 2024-03-22 | 3,232 | 3,249 | 3,176 | 3,186 | 216,600 | 3,186 |
| 2024-03-21 | 3,280 | 3,280 | 3,228 | 3,232 | 176,500 | 3,232 |
| 2024-03-19 | 3,268 | 3,275 | 3,231 | 3,261 | 150,700 | 3,261 |
| 2024-03-18 | 3,280 | 3,288 | 3,233 | 3,263 | 141,300 | 3,263 |
| 2024-03-15 | 3,264 | 3,299 | 3,241 | 3,271 | 170,800 | 3,271 |
| 2024-03-14 | 3,257 | 3,260 | 3,215 | 3,247 | 124,300 | 3,247 |
| 2024-03-13 | 3,206 | 3,276 | 3,182 | 3,244 | 175,100 | 3,244 |
| 2024-03-12 | 3,218 | 3,278 | 3,165 | 3,276 | 211,100 | 3,276 |
| 2024-03-11 | 3,258 | 3,276 | 3,187 | 3,226 | 256,800 | 3,226 |
| 2024-03-08 | 3,253 | 3,295 | 3,218 | 3,253 | 414,900 | 3,253 |
| 2024-03-07 | 3,220 | 3,296 | 3,220 | 3,293 | 479,100 | 3,293 |
| 2024-03-06 | 3,107 | 3,227 | 3,095 | 3,212 | 368,200 | 3,212 |
| 2024-03-05 | 3,101 | 3,116 | 3,067 | 3,100 | 360,400 | 3,100 |
| 2024-03-04 | 3,099 | 3,130 | 3,044 | 3,078 | 370,400 | 3,078 |
| 2024-03-01 | 3,101 | 3,107 | 3,044 | 3,092 | 354,500 | 3,092 |
| 2024-02-29 | 3,063 | 3,158 | 3,042 | 3,138 | 434,800 | 3,138 |
| 2024-02-28 | 3,085 | 3,097 | 3,023 | 3,044 | 403,000 | 3,044 |
| 2024-02-27 | 3,040 | 3,118 | 3,029 | 3,053 | 412,400 | 3,053 |
| 2024-02-26 | 3,100 | 3,159 | 3,052 | 3,103 | 942,100 | 3,103 |
| 2024-02-22 | 3,019 | 3,030 | 2,927.5 | 2,959 | 468,400 | 2,959 |
| 2024-02-21 | 3,060 | 3,083 | 3,013 | 3,041 | 271,600 | 3,041 |
| 2024-02-20 | 3,100 | 3,123 | 3,050 | 3,050 | 319,400 | 3,050 |
| 2024-02-19 | 3,041 | 3,091 | 3,033 | 3,088 | 246,800 | 3,088 |
| 2024-02-16 | 2,972.5 | 3,021 | 2,967 | 3,016 | 269,700 | 3,016 |
| 2024-02-15 | 2,978.5 | 2,994.5 | 2,930.5 | 2,947 | 366,500 | 2,947 |
| 2024-02-14 | 3,001 | 3,014 | 2,936.5 | 2,963.5 | 393,300 | 2,963.50 |
| 2024-02-13 | 3,045 | 3,052 | 2,993 | 3,000 | 615,900 | 3,000 |
| 2024-02-09 | 3,055 | 3,086 | 3,024 | 3,029 | 323,000 | 3,029 |
| 2024-02-08 | 3,119 | 3,151 | 3,081 | 3,084 | 257,600 | 3,084 |
| 2024-02-07 | 3,130 | 3,159 | 3,124 | 3,139 | 221,100 | 3,139 |
| 2024-02-06 | 3,155 | 3,155 | 3,061 | 3,094 | 536,700 | 3,094 |
| 2024-02-05 | 3,155 | 3,205 | 3,155 | 3,181 | 267,500 | 3,181 |
| 2024-02-02 | 3,174 | 3,180 | 3,128 | 3,144 | 297,200 | 3,144 |
| 2024-02-01 | 3,151 | 3,179 | 3,141 | 3,162 | 306,500 | 3,162 |
| 2024-01-31 | 3,209 | 3,209 | 3,146 | 3,197 | 507,400 | 3,197 |
| 2024-01-30 | 3,342 | 3,403 | 3,179 | 3,180 | 1,857,500 | 3,180 |
| 2024-01-29 | 3,270 | 3,333 | 3,261 | 3,308 | 360,600 | 3,308 |
| 2024-01-26 | 3,233 | 3,280 | 3,220 | 3,250 | 351,700 | 3,250 |
| 2024-01-25 | 3,200 | 3,228 | 3,171 | 3,225 | 304,800 | 3,225 |
| 2024-01-24 | 3,265 | 3,270 | 3,210 | 3,227 | 303,100 | 3,227 |
| 2024-01-23 | 3,248 | 3,277 | 3,238 | 3,265 | 241,500 | 3,265 |
| 2024-01-22 | 3,220 | 3,250 | 3,202 | 3,248 | 219,200 | 3,248 |
| 2024-01-19 | 3,300 | 3,307 | 3,204 | 3,210 | 408,400 | 3,210 |
| 2024-01-18 | 3,258 | 3,291 | 3,215 | 3,281 | 350,200 | 3,281 |
| 2024-01-17 | 3,210 | 3,316 | 3,210 | 3,281 | 633,600 | 3,281 |
| 2024-01-16 | 3,219 | 3,255 | 3,183 | 3,206 | 396,800 | 3,206 |
| 2024-01-15 | 3,241 | 3,266 | 3,208 | 3,219 | 581,900 | 3,219 |
| 2024-01-12 | 3,250 | 3,266 | 3,187 | 3,213 | 1,086,900 | 3,213 |
| 2024-01-11 | 3,294 | 3,314 | 3,200 | 3,246 | 870,500 | 3,246 |
| 2024-01-10 | 3,380 | 3,384 | 3,287 | 3,307 | 840,000 | 3,307 |
| 2024-01-09 | 3,397 | 3,474 | 3,366 | 3,427 | 779,300 | 3,427 |
| 2024-01-05 | 3,300 | 3,359 | 3,282 | 3,341 | 633,700 | 3,341 |
| 2024-01-04 | 3,174 | 3,302 | 3,158 | 3,300 | 1,702,400 | 3,300 |
分割・併合履歴 ： [2023-11-17]1株→3株