3635 (株)コーエーテクモホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,630 | 1,645 | 1,620 | 1,640.5 | 465,500 | 1,640.50 |
| 2024-11-20 | 1,630 | 1,652 | 1,623 | 1,635.5 | 400,900 | 1,635.50 |
| 2024-11-19 | 1,639 | 1,640 | 1,596.5 | 1,614 | 432,800 | 1,614 |
| 2024-11-18 | 1,629.5 | 1,641.5 | 1,625 | 1,632.5 | 207,400 | 1,632.50 |
| 2024-11-15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,642 | 274,900 | 1,642 |
| 2024-11-14 | 1,642 | 1,658.5 | 1,632 | 1,642 | 355,600 | 1,642 |
| 2024-11-13 | 1,622 | 1,651.5 | 1,613.5 | 1,643 | 585,000 | 1,643 |
| 2024-11-12 | 1,635 | 1,651.5 | 1,629 | 1,647 | 368,100 | 1,647 |
| 2024-11-11 | 1,618.5 | 1,630.5 | 1,608.5 | 1,630.5 | 346,500 | 1,630.50 |
| 2024-11-08 | 1,625 | 1,644 | 1,609.5 | 1,623 | 304,000 | 1,623 |
| 2024-11-07 | 1,615 | 1,634.5 | 1,600.5 | 1,610.5 | 483,000 | 1,610.50 |
| 2024-11-06 | 1,590 | 1,635.5 | 1,583.5 | 1,614 | 406,000 | 1,614 |
| 2024-11-05 | 1,599.5 | 1,610 | 1,586.5 | 1,596 | 465,400 | 1,596 |
| 2024-11-01 | 1,570 | 1,614 | 1,570 | 1,576.5 | 703,400 | 1,576.50 |
| 2024-10-31 | 1,569.5 | 1,604 | 1,544.5 | 1,604 | 785,400 | 1,604 |
| 2024-10-30 | 1,568 | 1,584.5 | 1,553.5 | 1,573 | 3,186,900 | 1,573 |
| 2024-10-29 | 1,516.5 | 1,575.5 | 1,498.5 | 1,556 | 1,428,100 | 1,556 |
| 2024-10-28 | 1,510.5 | 1,547 | 1,503 | 1,540 | 823,800 | 1,540 |
| 2024-10-25 | 1,516 | 1,516 | 1,481.5 | 1,503 | 559,500 | 1,503 |
| 2024-10-24 | 1,500 | 1,523 | 1,494.5 | 1,507.5 | 637,100 | 1,507.50 |
| 2024-10-23 | 1,550 | 1,550.5 | 1,505.5 | 1,507.5 | 744,500 | 1,507.50 |
| 2024-10-22 | 1,550 | 1,560.5 | 1,521 | 1,541 | 1,282,400 | 1,541 |
| 2024-10-21 | 1,573.5 | 1,579 | 1,557.5 | 1,570 | 472,300 | 1,570 |
| 2024-10-18 | 1,588 | 1,597.5 | 1,557 | 1,563.5 | 573,500 | 1,563.50 |
| 2024-10-17 | 1,591 | 1,618 | 1,580 | 1,586.5 | 470,300 | 1,586.50 |
| 2024-10-16 | 1,584.5 | 1,608.5 | 1,573.5 | 1,584.5 | 611,300 | 1,584.50 |
| 2024-10-15 | 1,574 | 1,594.5 | 1,568.5 | 1,584.5 | 627,900 | 1,584.50 |
| 2024-10-11 | 1,588 | 1,591 | 1,576 | 1,576 | 495,200 | 1,576 |
| 2024-10-10 | 1,600 | 1,619 | 1,591.5 | 1,595 | 569,100 | 1,595 |
| 2024-10-09 | 1,622 | 1,628.5 | 1,591 | 1,598.5 | 923,800 | 1,598.50 |
| 2024-10-08 | 1,656 | 1,673 | 1,618 | 1,623.5 | 789,800 | 1,623.50 |
| 2024-10-07 | 1,645 | 1,678.5 | 1,634 | 1,677.5 | 915,100 | 1,677.50 |
| 2024-10-04 | 1,632 | 1,639.5 | 1,605 | 1,619 | 691,100 | 1,619 |
| 2024-10-03 | 1,637.5 | 1,640.5 | 1,613.5 | 1,619.5 | 639,800 | 1,619.50 |
| 2024-10-02 | 1,622 | 1,631.5 | 1,605.5 | 1,614 | 559,200 | 1,614 |
| 2024-10-01 | 1,651 | 1,653.5 | 1,625.5 | 1,643.5 | 759,000 | 1,643.50 |
| 2024-09-30 | 1,674.5 | 1,683 | 1,644.5 | 1,654.5 | 1,079,600 | 1,654.50 |
| 2024-09-27 | 1,695 | 1,737.5 | 1,692 | 1,736.5 | 1,055,500 | 1,736.50 |
| 2024-09-26 | 1,681 | 1,703.5 | 1,681 | 1,703.5 | 861,400 | 1,703.50 |
| 2024-09-25 | 1,683 | 1,697 | 1,670.5 | 1,677.5 | 853,900 | 1,677.50 |
| 2024-09-24 | 1,670 | 1,688 | 1,652 | 1,665.5 | 1,020,600 | 1,665.50 |
| 2024-09-20 | 1,650 | 1,668.5 | 1,641.5 | 1,658 | 1,066,000 | 1,658 |
| 2024-09-19 | 1,631 | 1,643 | 1,616 | 1,631.5 | 486,200 | 1,631.50 |
| 2024-09-18 | 1,638 | 1,643.5 | 1,607.5 | 1,616.5 | 541,000 | 1,616.50 |
| 2024-09-17 | 1,608 | 1,630.5 | 1,597.5 | 1,630.5 | 578,800 | 1,630.50 |
| 2024-09-13 | 1,606.5 | 1,609 | 1,593.5 | 1,594.5 | 643,300 | 1,594.50 |
| 2024-09-12 | 1,590 | 1,612.5 | 1,579 | 1,610 | 505,500 | 1,610 |
| 2024-09-11 | 1,590.5 | 1,594 | 1,548.5 | 1,561.5 | 585,200 | 1,561.50 |
| 2024-09-10 | 1,595 | 1,610.5 | 1,582 | 1,587.5 | 442,800 | 1,587.50 |
| 2024-09-09 | 1,584 | 1,603.5 | 1,577.5 | 1,593.5 | 493,500 | 1,593.50 |
| 2024-09-06 | 1,627.5 | 1,648 | 1,586.5 | 1,600 | 820,200 | 1,600 |
| 2024-09-05 | 1,585.5 | 1,624.5 | 1,582 | 1,619 | 720,200 | 1,619 |
| 2024-09-04 | 1,624.5 | 1,628.5 | 1,592.5 | 1,605 | 704,700 | 1,605 |
| 2024-09-03 | 1,605.5 | 1,655 | 1,602.5 | 1,645 | 605,600 | 1,645 |
| 2024-09-02 | 1,620 | 1,634.5 | 1,603 | 1,614.5 | 510,300 | 1,614.50 |
| 2024-08-30 | 1,634 | 1,648 | 1,626 | 1,629 | 726,800 | 1,629 |
| 2024-08-29 | 1,631 | 1,649 | 1,630 | 1,646.5 | 711,900 | 1,646.50 |
| 2024-08-28 | 1,679 | 1,687 | 1,636.5 | 1,649.5 | 1,469,600 | 1,649.50 |
| 2024-08-27 | 1,592.5 | 1,691 | 1,592.5 | 1,679.5 | 3,281,300 | 1,679.50 |
| 2024-08-26 | 1,447.5 | 1,600 | 1,436.5 | 1,590.5 | 2,653,300 | 1,590.50 |
| 2024-08-23 | 1,463.5 | 1,474 | 1,443.5 | 1,445.5 | 384,800 | 1,445.50 |
| 2024-08-22 | 1,443 | 1,466.5 | 1,441.5 | 1,462 | 424,800 | 1,462 |
| 2024-08-21 | 1,430 | 1,442 | 1,424 | 1,434 | 281,300 | 1,434 |
| 2024-08-20 | 1,426 | 1,446 | 1,410 | 1,441 | 650,000 | 1,441 |
| 2024-08-19 | 1,382 | 1,413 | 1,375.5 | 1,408 | 878,600 | 1,408 |
| 2024-08-16 | 1,405 | 1,408.5 | 1,377.5 | 1,382.5 | 580,100 | 1,382.50 |
| 2024-08-15 | 1,392 | 1,402 | 1,376 | 1,382 | 599,400 | 1,382 |
| 2024-08-14 | 1,383.5 | 1,408.5 | 1,383.5 | 1,399.5 | 564,800 | 1,399.50 |
| 2024-08-13 | 1,384 | 1,393 | 1,371 | 1,383.5 | 930,700 | 1,383.50 |
| 2024-08-09 | 1,360 | 1,409 | 1,347.5 | 1,399 | 1,182,300 | 1,399 |
| 2024-08-08 | 1,331 | 1,386.5 | 1,329.5 | 1,367.5 | 1,056,100 | 1,367.50 |
| 2024-08-07 | 1,325.5 | 1,387.5 | 1,316 | 1,341 | 908,500 | 1,341 |
| 2024-08-06 | 1,307 | 1,355.5 | 1,298 | 1,355.5 | 1,863,900 | 1,355.50 |
| 2024-08-05 | 1,336 | 1,373.5 | 1,258 | 1,263.5 | 2,063,700 | 1,263.50 |
| 2024-08-02 | 1,400 | 1,411.5 | 1,370 | 1,375.5 | 1,512,000 | 1,375.50 |
| 2024-08-01 | 1,429 | 1,441.5 | 1,402 | 1,430 | 1,500,100 | 1,430 |
| 2024-07-31 | 1,500.5 | 1,509 | 1,450 | 1,469.5 | 1,725,300 | 1,469.50 |
| 2024-07-30 | 1,526 | 1,528 | 1,460 | 1,510.5 | 3,080,600 | 1,510.50 |
| 2024-07-29 | 1,445.5 | 1,520 | 1,441.5 | 1,499 | 1,641,700 | 1,499 |
| 2024-07-26 | 1,466 | 1,476.5 | 1,451.5 | 1,466 | 1,187,100 | 1,466 |
| 2024-07-25 | 1,485.5 | 1,489.5 | 1,448 | 1,448 | 1,303,900 | 1,448 |
| 2024-07-24 | 1,511.5 | 1,520 | 1,494.5 | 1,500 | 766,800 | 1,500 |
| 2024-07-23 | 1,520 | 1,541 | 1,512 | 1,516.5 | 668,400 | 1,516.50 |
| 2024-07-22 | 1,545 | 1,549 | 1,517 | 1,521.5 | 764,400 | 1,521.50 |
| 2024-07-19 | 1,562 | 1,569 | 1,538.5 | 1,551 | 1,165,800 | 1,551 |
| 2024-07-18 | 1,550 | 1,577.5 | 1,546.5 | 1,552 | 1,461,200 | 1,552 |
| 2024-07-17 | 1,506 | 1,552.5 | 1,498 | 1,549.5 | 1,505,000 | 1,549.50 |
| 2024-07-16 | 1,505 | 1,517.5 | 1,469 | 1,484 | 1,264,300 | 1,484 |
| 2024-07-12 | 1,460 | 1,525 | 1,455.5 | 1,511 | 1,952,000 | 1,511 |
| 2024-07-11 | 1,410 | 1,459 | 1,403.5 | 1,455 | 1,099,600 | 1,455 |
| 2024-07-10 | 1,383 | 1,398 | 1,370 | 1,397.5 | 644,700 | 1,397.50 |
| 2024-07-09 | 1,379.5 | 1,392.5 | 1,372 | 1,387 | 715,400 | 1,387 |
| 2024-07-08 | 1,358 | 1,374 | 1,357.5 | 1,372.5 | 814,400 | 1,372.50 |
| 2024-07-05 | 1,364 | 1,370 | 1,343 | 1,356.5 | 1,036,700 | 1,356.50 |
| 2024-07-04 | 1,381.5 | 1,385.5 | 1,350 | 1,354 | 1,410,300 | 1,354 |
| 2024-07-03 | 1,369.5 | 1,389 | 1,358 | 1,386.5 | 1,404,800 | 1,386.50 |
| 2024-07-02 | 1,379 | 1,398.5 | 1,376 | 1,391 | 1,729,500 | 1,391 |
| 2024-07-01 | 1,399.5 | 1,405.5 | 1,366.5 | 1,378 | 2,270,100 | 1,378 |
| 2024-06-28 | 1,428 | 1,429 | 1,385 | 1,389 | 796,800 | 1,389 |
| 2024-06-27 | 1,424.5 | 1,430.5 | 1,411 | 1,422.5 | 575,000 | 1,422.50 |
| 2024-06-26 | 1,396.5 | 1,428.5 | 1,394 | 1,424.5 | 561,600 | 1,424.50 |
| 2024-06-25 | 1,382.5 | 1,417 | 1,380.5 | 1,405 | 878,300 | 1,405 |
| 2024-06-24 | 1,376 | 1,398.5 | 1,362 | 1,389.5 | 768,200 | 1,389.50 |
| 2024-06-21 | 1,392 | 1,409 | 1,369.5 | 1,375 | 2,004,700 | 1,375 |
| 2024-06-20 | 1,385.5 | 1,397 | 1,352.5 | 1,365 | 1,478,700 | 1,365 |
| 2024-06-19 | 1,426 | 1,432.5 | 1,376.5 | 1,387 | 1,127,700 | 1,387 |
| 2024-06-18 | 1,372.5 | 1,420 | 1,372.5 | 1,420 | 1,209,900 | 1,420 |
| 2024-06-17 | 1,358 | 1,374 | 1,349.5 | 1,368 | 944,800 | 1,368 |
| 2024-06-14 | 1,325.5 | 1,353 | 1,319 | 1,352 | 1,297,400 | 1,352 |
| 2024-06-13 | 1,355 | 1,371 | 1,341 | 1,343.5 | 785,400 | 1,343.50 |
| 2024-06-12 | 1,378 | 1,382 | 1,343 | 1,345 | 761,700 | 1,345 |
| 2024-06-11 | 1,397.5 | 1,399.5 | 1,362 | 1,374.5 | 1,049,100 | 1,374.50 |
| 2024-06-10 | 1,386 | 1,407 | 1,376.5 | 1,398.5 | 834,400 | 1,398.50 |
| 2024-06-07 | 1,384 | 1,400 | 1,373.5 | 1,397.5 | 806,900 | 1,397.50 |
| 2024-06-06 | 1,416 | 1,419 | 1,378 | 1,384.5 | 1,097,500 | 1,384.50 |
| 2024-06-05 | 1,414 | 1,429.5 | 1,408.5 | 1,420 | 1,171,600 | 1,420 |
| 2024-06-04 | 1,419 | 1,446.5 | 1,400 | 1,413.5 | 1,682,100 | 1,413.50 |
| 2024-06-03 | 1,338 | 1,444 | 1,336 | 1,433 | 5,105,200 | 1,433 |
| 2024-05-31 | 1,317.5 | 1,369 | 1,304.5 | 1,368 | 2,740,200 | 1,368 |
| 2024-05-30 | 1,228 | 1,264 | 1,220.5 | 1,264 | 980,300 | 1,264 |
| 2024-05-29 | 1,240.5 | 1,249.5 | 1,230.5 | 1,237.5 | 939,700 | 1,237.50 |
| 2024-05-28 | 1,250 | 1,260.5 | 1,240 | 1,247.5 | 1,014,200 | 1,247.50 |
| 2024-05-27 | 1,310 | 1,314 | 1,243 | 1,261 | 3,361,600 | 1,261 |
| 2024-05-24 | 1,350 | 1,363 | 1,344 | 1,356.5 | 605,300 | 1,356.50 |
| 2024-05-23 | 1,370 | 1,384.5 | 1,364.5 | 1,376.5 | 579,800 | 1,376.50 |
| 2024-05-22 | 1,403 | 1,409.5 | 1,376 | 1,376 | 658,500 | 1,376 |
| 2024-05-21 | 1,422 | 1,422 | 1,392 | 1,410.5 | 1,194,900 | 1,410.50 |
| 2024-05-20 | 1,402 | 1,427 | 1,392.5 | 1,418 | 896,900 | 1,418 |
| 2024-05-17 | 1,401.5 | 1,419 | 1,391.5 | 1,412 | 715,000 | 1,412 |
| 2024-05-16 | 1,431.5 | 1,433 | 1,399 | 1,415 | 972,800 | 1,415 |
| 2024-05-15 | 1,443 | 1,452 | 1,416 | 1,429.5 | 944,700 | 1,429.50 |
| 2024-05-14 | 1,415 | 1,463 | 1,410.5 | 1,461 | 1,072,100 | 1,461 |
| 2024-05-13 | 1,403.5 | 1,422.5 | 1,402.5 | 1,413 | 929,700 | 1,413 |
| 2024-05-10 | 1,399.5 | 1,420.5 | 1,383.5 | 1,420.5 | 1,094,400 | 1,420.50 |
| 2024-05-09 | 1,365 | 1,407 | 1,365 | 1,396 | 1,207,300 | 1,396 |
| 2024-05-08 | 1,350 | 1,374.5 | 1,347 | 1,363.5 | 1,198,100 | 1,363.50 |
| 2024-05-07 | 1,343.5 | 1,359.5 | 1,334 | 1,356 | 1,297,900 | 1,356 |
| 2024-05-02 | 1,360 | 1,367 | 1,315.5 | 1,317 | 2,127,700 | 1,317 |
| 2024-05-01 | 1,402 | 1,405.5 | 1,356 | 1,356 | 3,297,100 | 1,356 |
| 2024-04-30 | 1,464.5 | 1,475.5 | 1,457 | 1,475 | 1,424,600 | 1,475 |
| 2024-04-26 | 1,447 | 1,462.5 | 1,434.5 | 1,455 | 938,500 | 1,455 |
| 2024-04-25 | 1,457 | 1,472.5 | 1,450.5 | 1,457.5 | 841,200 | 1,457.50 |
| 2024-04-24 | 1,476 | 1,493 | 1,460.5 | 1,472.5 | 742,700 | 1,472.50 |
| 2024-04-23 | 1,464 | 1,479 | 1,455.5 | 1,460 | 1,294,300 | 1,460 |
| 2024-04-22 | 1,441 | 1,468 | 1,431 | 1,464 | 1,179,600 | 1,464 |
| 2024-04-19 | 1,500 | 1,503 | 1,429.5 | 1,429.5 | 1,778,700 | 1,429.50 |
| 2024-04-18 | 1,520.5 | 1,540.5 | 1,508 | 1,508 | 1,228,500 | 1,508 |
| 2024-04-17 | 1,548 | 1,551 | 1,517.5 | 1,524.5 | 1,430,700 | 1,524.50 |
| 2024-04-16 | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | 1,612,600 | 1,543.50 |
| 2024-04-15 | 1,562 | 1,563.5 | 1,529 | 1,536 | 879,900 | 1,536 |
| 2024-04-12 | 1,582 | 1,600.5 | 1,578 | 1,578 | 727,500 | 1,578 |
| 2024-04-11 | 1,570 | 1,573.5 | 1,558 | 1,566.5 | 874,500 | 1,566.50 |
| 2024-04-10 | 1,616.5 | 1,616.5 | 1,583 | 1,593.5 | 859,400 | 1,593.50 |
| 2024-04-09 | 1,617 | 1,628 | 1,601.5 | 1,618 | 670,800 | 1,618 |
| 2024-04-08 | 1,581 | 1,622 | 1,578 | 1,615 | 1,161,500 | 1,615 |
| 2024-04-05 | 1,567 | 1,579.5 | 1,558 | 1,572 | 750,500 | 1,572 |
| 2024-04-04 | 1,569 | 1,576 | 1,557 | 1,572 | 849,500 | 1,572 |
| 2024-04-03 | 1,546.5 | 1,564.5 | 1,525 | 1,557 | 1,373,600 | 1,557 |
| 2024-04-02 | 1,585 | 1,588.5 | 1,545 | 1,567 | 2,192,200 | 1,567 |
| 2024-04-01 | 1,634.5 | 1,635.5 | 1,608 | 1,613.5 | 817,200 | 1,613.50 |
| 2024-03-29 | 1,629 | 1,632 | 1,608 | 1,620 | 1,142,000 | 1,620 |
| 2024-03-28 | 1,650 | 1,656 | 1,603 | 1,608.5 | 2,339,700 | 1,608.50 |
| 2024-03-27 | 1,691 | 1,720.5 | 1,687.5 | 1,702 | 1,380,600 | 1,702 |
| 2024-03-26 | 1,682 | 1,696 | 1,673.5 | 1,687 | 1,467,200 | 1,687 |
| 2024-03-25 | 1,731.5 | 1,751.5 | 1,690 | 1,690 | 1,773,100 | 1,690 |
| 2024-03-22 | 1,788 | 1,796.5 | 1,712.5 | 1,735 | 2,887,500 | 1,735 |
| 2024-03-21 | 1,802 | 1,813.5 | 1,784 | 1,797 | 846,100 | 1,797 |
| 2024-03-19 | 1,801.5 | 1,809 | 1,775.5 | 1,802 | 903,700 | 1,802 |
| 2024-03-18 | 1,778 | 1,808 | 1,774.5 | 1,807.5 | 681,800 | 1,807.50 |
| 2024-03-15 | 1,761 | 1,813.5 | 1,756 | 1,792 | 1,531,500 | 1,792 |
| 2024-03-14 | 1,717 | 1,771 | 1,701 | 1,754.5 | 1,723,300 | 1,754.50 |
| 2024-03-13 | 1,781.5 | 1,786.5 | 1,723.5 | 1,724 | 1,557,800 | 1,724 |
| 2024-03-12 | 1,767 | 1,795.5 | 1,742 | 1,792.5 | 840,500 | 1,792.50 |
| 2024-03-11 | 1,760 | 1,779.5 | 1,742.5 | 1,766 | 1,144,900 | 1,766 |
| 2024-03-08 | 1,789.5 | 1,814 | 1,757 | 1,770.5 | 1,286,700 | 1,770.50 |
| 2024-03-07 | 1,780 | 1,795 | 1,766 | 1,785.5 | 1,162,900 | 1,785.50 |
| 2024-03-06 | 1,755.5 | 1,783.5 | 1,748 | 1,779.5 | 1,419,400 | 1,779.50 |
| 2024-03-05 | 1,780 | 1,790 | 1,735 | 1,755.5 | 1,792,800 | 1,755.50 |
| 2024-03-04 | 1,818.5 | 1,844 | 1,792 | 1,795.5 | 1,489,800 | 1,795.50 |
| 2024-03-01 | 1,877 | 1,924.5 | 1,825 | 1,825 | 1,987,200 | 1,825 |
| 2024-02-29 | 1,851.5 | 1,882.5 | 1,823 | 1,872.5 | 11,167,900 | 1,872.50 |
| 2024-02-28 | 1,843 | 1,883 | 1,834 | 1,863 | 1,783,500 | 1,863 |
| 2024-02-27 | 1,812 | 1,847 | 1,807 | 1,833 | 1,032,200 | 1,833 |
| 2024-02-26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815 | 1,836,100 | 1,815 |
| 2024-02-22 | 1,832.5 | 1,847 | 1,825 | 1,842 | 1,377,900 | 1,842 |
| 2024-02-21 | 1,835 | 1,857 | 1,817.5 | 1,851.5 | 866,500 | 1,851.50 |
| 2024-02-20 | 1,854.5 | 1,857 | 1,825 | 1,851.5 | 1,017,100 | 1,851.50 |
| 2024-02-19 | 1,884 | 1,884.5 | 1,840 | 1,856 | 1,046,400 | 1,856 |
| 2024-02-16 | 1,830 | 1,885 | 1,825 | 1,877.5 | 1,582,300 | 1,877.50 |
| 2024-02-15 | 1,828 | 1,834.5 | 1,805 | 1,819 | 1,227,900 | 1,819 |
| 2024-02-14 | 1,761.5 | 1,825 | 1,757 | 1,819.5 | 1,269,800 | 1,819.50 |
| 2024-02-13 | 1,783 | 1,804 | 1,763 | 1,785.5 | 1,874,400 | 1,785.50 |
| 2024-02-09 | 1,805.5 | 1,831.5 | 1,772 | 1,779.5 | 1,718,200 | 1,779.50 |
| 2024-02-08 | 1,796.5 | 1,826 | 1,784.5 | 1,799 | 1,333,500 | 1,799 |
| 2024-02-07 | 1,843 | 1,844.5 | 1,791.5 | 1,796.5 | 1,456,600 | 1,796.50 |
| 2024-02-06 | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | 1,474,000 | 1,817.50 |
| 2024-02-05 | 1,860.5 | 1,897.5 | 1,840 | 1,860.5 | 1,843,800 | 1,860.50 |
| 2024-02-02 | 1,799 | 1,952 | 1,792.5 | 1,878.5 | 3,803,300 | 1,878.50 |
| 2024-02-01 | 1,820 | 1,821.5 | 1,783.5 | 1,787 | 1,432,500 | 1,787 |
| 2024-01-31 | 1,815 | 1,849 | 1,796 | 1,844 | 1,635,500 | 1,844 |
| 2024-01-30 | 1,810.5 | 1,853 | 1,784 | 1,827 | 2,314,900 | 1,827 |
| 2024-01-29 | 1,787.5 | 1,789 | 1,766 | 1,770.5 | 1,259,800 | 1,770.50 |
| 2024-01-26 | 1,789 | 1,804.5 | 1,781 | 1,788 | 1,091,600 | 1,788 |
| 2024-01-25 | 1,799 | 1,814 | 1,777 | 1,809.5 | 918,900 | 1,809.50 |
| 2024-01-24 | 1,828 | 1,838 | 1,801 | 1,807 | 1,310,400 | 1,807 |
| 2024-01-23 | 1,838 | 1,853.5 | 1,811.5 | 1,818 | 2,055,300 | 1,818 |
| 2024-01-22 | 1,772 | 1,799 | 1,758 | 1,798 | 1,011,600 | 1,798 |
| 2024-01-19 | 1,767.5 | 1,787.5 | 1,748 | 1,772 | 1,557,900 | 1,772 |
| 2024-01-18 | 1,747 | 1,766 | 1,725.5 | 1,736 | 1,493,000 | 1,736 |
| 2024-01-17 | 1,767.5 | 1,774 | 1,737 | 1,742 | 1,262,900 | 1,742 |
| 2024-01-16 | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | 1,490,900 | 1,765.50 |
| 2024-01-15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | 1,362,600 | 1,810.50 |
| 2024-01-12 | 1,784 | 1,794.5 | 1,753 | 1,772.5 | 1,149,100 | 1,772.50 |
| 2024-01-11 | 1,777 | 1,795 | 1,761 | 1,767 | 1,823,500 | 1,767 |
| 2024-01-10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | 3,751,400 | 1,767.50 |
| 2024-01-09 | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | 1,854,300 | 1,685.50 |
| 2024-01-05 | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | 1,263,400 | 1,623.50 |
| 2024-01-04 | 1,608.5 | 1,660 | 1,584 | 1,651.5 | 1,332,100 | 1,651.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株
