3765 ガンホー・オンライン・エンターテイメント(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 3,290 | 3,339 | 3,286 | 3,330 | 246,000 | 3,330 |
| 2024-12-25 | 3,325 | 3,325 | 3,265 | 3,286 | 181,900 | 3,286 |
| 2024-12-24 | 3,312 | 3,335 | 3,248 | 3,335 | 271,000 | 3,335 |
| 2024-12-23 | 3,250 | 3,280 | 3,221 | 3,280 | 259,000 | 3,280 |
| 2024-12-20 | 3,235 | 3,259 | 3,213 | 3,239 | 647,000 | 3,239 |
| 2024-12-19 | 3,181 | 3,219 | 3,154 | 3,217 | 215,600 | 3,217 |
| 2024-12-18 | 3,252 | 3,264 | 3,198 | 3,202 | 206,200 | 3,202 |
| 2024-12-17 | 3,140 | 3,259 | 3,134 | 3,227 | 276,700 | 3,227 |
| 2024-12-16 | 3,119 | 3,125 | 3,075 | 3,125 | 249,900 | 3,125 |
| 2024-12-13 | 3,056 | 3,156 | 3,045 | 3,110 | 246,800 | 3,110 |
| 2024-12-12 | 3,065 | 3,071 | 3,018 | 3,054 | 275,600 | 3,054 |
| 2024-12-11 | 3,065 | 3,095 | 3,048 | 3,063 | 195,700 | 3,063 |
| 2024-12-10 | 3,100 | 3,103 | 3,031 | 3,056 | 169,800 | 3,056 |
| 2024-12-09 | 3,115 | 3,127 | 3,091 | 3,106 | 139,100 | 3,106 |
| 2024-12-06 | 3,145 | 3,150 | 3,083 | 3,096 | 126,000 | 3,096 |
| 2024-12-05 | 3,148 | 3,155 | 3,104 | 3,142 | 321,900 | 3,142 |
| 2024-12-04 | 3,040 | 3,138 | 3,040 | 3,124 | 442,200 | 3,124 |
| 2024-12-03 | 3,003 | 3,046 | 2,992.5 | 3,030 | 205,700 | 3,030 |
| 2024-12-02 | 3,003 | 3,008 | 2,956 | 2,984 | 200,900 | 2,984 |
| 2024-11-29 | 3,060 | 3,068 | 3,003 | 3,003 | 179,800 | 3,003 |
| 2024-11-28 | 2,980 | 3,049 | 2,972.5 | 3,049 | 197,900 | 3,049 |
| 2024-11-27 | 3,008 | 3,016 | 2,950.5 | 2,966.5 | 198,000 | 2,966.50 |
| 2024-11-26 | 2,936.5 | 3,009 | 2,935 | 2,999.5 | 232,900 | 2,999.50 |
| 2024-11-25 | 3,060 | 3,065 | 2,960.5 | 2,971.5 | 273,100 | 2,971.50 |
| 2024-11-22 | 3,031 | 3,044 | 2,983 | 3,030 | 224,900 | 3,030 |
| 2024-11-21 | 3,080 | 3,085 | 3,001 | 3,037 | 254,200 | 3,037 |
| 2024-11-20 | 3,060 | 3,109 | 3,058 | 3,081 | 173,000 | 3,081 |
| 2024-11-19 | 3,083 | 3,087 | 3,010 | 3,050 | 205,600 | 3,050 |
| 2024-11-18 | 3,069 | 3,122 | 3,061 | 3,088 | 289,700 | 3,088 |
| 2024-11-15 | 3,110 | 3,145 | 3,078 | 3,082 | 239,700 | 3,082 |
| 2024-11-14 | 3,125 | 3,133 | 3,049 | 3,102 | 428,900 | 3,102 |
| 2024-11-13 | 3,256 | 3,283 | 3,062 | 3,128 | 944,000 | 3,128 |
| 2024-11-12 | 3,394 | 3,403 | 3,362 | 3,396 | 307,800 | 3,396 |
| 2024-11-11 | 3,316 | 3,353 | 3,296 | 3,316 | 125,400 | 3,316 |
| 2024-11-08 | 3,399 | 3,409 | 3,330 | 3,332 | 169,400 | 3,332 |
| 2024-11-07 | 3,380 | 3,406 | 3,350 | 3,371 | 147,600 | 3,371 |
| 2024-11-06 | 3,377 | 3,429 | 3,347 | 3,395 | 177,200 | 3,395 |
| 2024-11-05 | 3,355 | 3,379 | 3,318 | 3,342 | 242,700 | 3,342 |
| 2024-11-01 | 3,365 | 3,396 | 3,340 | 3,354 | 150,100 | 3,354 |
| 2024-10-31 | 3,415 | 3,425 | 3,374 | 3,415 | 238,700 | 3,415 |
| 2024-10-30 | 3,450 | 3,450 | 3,411 | 3,419 | 531,400 | 3,419 |
| 2024-10-29 | 3,330 | 3,431 | 3,322 | 3,414 | 421,400 | 3,414 |
| 2024-10-28 | 3,250 | 3,304 | 3,233 | 3,300 | 285,000 | 3,300 |
| 2024-10-25 | 3,229 | 3,259 | 3,204 | 3,222 | 251,000 | 3,222 |
| 2024-10-24 | 3,281 | 3,282 | 3,219 | 3,223 | 275,000 | 3,223 |
| 2024-10-23 | 3,275 | 3,346 | 3,273 | 3,293 | 424,400 | 3,293 |
| 2024-10-22 | 3,370 | 3,370 | 3,264 | 3,322 | 791,900 | 3,322 |
| 2024-10-21 | 3,310 | 3,405 | 3,287 | 3,381 | 917,400 | 3,381 |
| 2024-10-18 | 3,177 | 3,330 | 3,175 | 3,323 | 1,092,900 | 3,323 |
| 2024-10-17 | 3,328 | 3,375 | 3,181 | 3,208 | 2,793,700 | 3,208 |
| 2024-10-16 | 3,035 | 3,085 | 2,990 | 2,998 | 225,900 | 2,998 |
| 2024-10-15 | 3,100 | 3,104 | 3,026 | 3,045 | 346,800 | 3,045 |
| 2024-10-11 | 3,107 | 3,130 | 3,081 | 3,082 | 274,900 | 3,082 |
| 2024-10-10 | 3,135 | 3,170 | 3,101 | 3,120 | 374,800 | 3,120 |
| 2024-10-09 | 3,223 | 3,229 | 3,128 | 3,129 | 482,700 | 3,129 |
| 2024-10-08 | 3,015 | 3,163 | 2,980 | 3,153 | 840,500 | 3,153 |
| 2024-10-07 | 3,095 | 3,095 | 3,040 | 3,057 | 509,500 | 3,057 |
| 2024-10-04 | 3,134 | 3,146 | 3,042 | 3,064 | 521,800 | 3,064 |
| 2024-10-03 | 3,134 | 3,166 | 3,124 | 3,150 | 331,500 | 3,150 |
| 2024-10-02 | 3,080 | 3,109 | 3,080 | 3,098 | 255,700 | 3,098 |
| 2024-10-01 | 3,073 | 3,117 | 3,058 | 3,103 | 215,300 | 3,103 |
| 2024-09-30 | 3,076 | 3,111 | 3,065 | 3,081 | 173,800 | 3,081 |
| 2024-09-27 | 3,175 | 3,187 | 3,137 | 3,146 | 155,800 | 3,146 |
| 2024-09-26 | 3,120 | 3,178 | 3,109 | 3,167 | 310,300 | 3,167 |
| 2024-09-25 | 3,095 | 3,107 | 3,054 | 3,086 | 175,300 | 3,086 |
| 2024-09-24 | 3,058 | 3,122 | 3,057 | 3,082 | 290,500 | 3,082 |
| 2024-09-20 | 3,070 | 3,082 | 3,042 | 3,050 | 537,000 | 3,050 |
| 2024-09-19 | 3,068 | 3,088 | 3,023 | 3,070 | 547,900 | 3,070 |
| 2024-09-18 | 2,971 | 3,050 | 2,963 | 3,050 | 606,800 | 3,050 |
| 2024-09-17 | 3,003 | 3,024 | 2,965.5 | 3,003 | 347,400 | 3,003 |
| 2024-09-13 | 2,976.5 | 2,999 | 2,975.5 | 2,985 | 227,800 | 2,985 |
| 2024-09-12 | 2,986 | 3,021 | 2,936.5 | 3,021 | 345,700 | 3,021 |
| 2024-09-11 | 3,039 | 3,039 | 2,929.5 | 2,936 | 487,400 | 2,936 |
| 2024-09-10 | 3,055 | 3,056 | 3,018 | 3,034 | 317,600 | 3,034 |
| 2024-09-09 | 3,014 | 3,071 | 3,014 | 3,070 | 270,800 | 3,070 |
| 2024-09-06 | 3,069 | 3,078 | 3,037 | 3,058 | 212,900 | 3,058 |
| 2024-09-05 | 3,018 | 3,073 | 3,018 | 3,040 | 271,700 | 3,040 |
| 2024-09-04 | 3,015 | 3,061 | 3,004 | 3,018 | 288,400 | 3,018 |
| 2024-09-03 | 3,045 | 3,081 | 3,023 | 3,075 | 216,800 | 3,075 |
| 2024-09-02 | 3,036 | 3,057 | 3,020 | 3,044 | 172,800 | 3,044 |
| 2024-08-30 | 2,999.5 | 3,035 | 2,986.5 | 3,030 | 298,900 | 3,030 |
| 2024-08-29 | 2,999.5 | 3,038 | 2,987 | 2,999 | 255,300 | 2,999 |
| 2024-08-28 | 3,041 | 3,053 | 2,997.5 | 3,035 | 260,400 | 3,035 |
| 2024-08-27 | 3,001 | 3,057 | 2,991 | 3,053 | 384,700 | 3,053 |
| 2024-08-26 | 2,978 | 3,003 | 2,960 | 3,001 | 218,100 | 3,001 |
| 2024-08-23 | 2,977.5 | 2,985.5 | 2,954.5 | 2,982 | 163,200 | 2,982 |
| 2024-08-22 | 2,936.5 | 2,988 | 2,936 | 2,985.5 | 222,800 | 2,985.50 |
| 2024-08-21 | 2,921 | 2,941 | 2,911 | 2,927.5 | 114,100 | 2,927.50 |
| 2024-08-20 | 2,939.5 | 2,946.5 | 2,907 | 2,945 | 152,100 | 2,945 |
| 2024-08-19 | 2,893.5 | 2,917.5 | 2,889.5 | 2,914 | 160,400 | 2,914 |
| 2024-08-16 | 2,883 | 2,905 | 2,873 | 2,900 | 268,900 | 2,900 |
| 2024-08-15 | 2,898 | 2,900 | 2,849.5 | 2,872 | 217,800 | 2,872 |
| 2024-08-14 | 2,819.5 | 2,893.5 | 2,801.5 | 2,887 | 327,500 | 2,887 |
| 2024-08-13 | 2,770 | 2,860.5 | 2,733 | 2,820 | 459,500 | 2,820 |
| 2024-08-09 | 2,900 | 2,917 | 2,855 | 2,900 | 464,800 | 2,900 |
| 2024-08-08 | 2,844.5 | 2,907.5 | 2,834.5 | 2,883 | 288,300 | 2,883 |
| 2024-08-07 | 2,766.5 | 2,911.5 | 2,745 | 2,857 | 326,800 | 2,857 |
| 2024-08-06 | 2,732.5 | 2,842 | 2,732.5 | 2,816.5 | 461,000 | 2,816.50 |
| 2024-08-05 | 2,659 | 2,749 | 2,568.5 | 2,579 | 562,600 | 2,579 |
| 2024-08-02 | 2,756.5 | 2,795.5 | 2,746.5 | 2,772.5 | 343,900 | 2,772.50 |
| 2024-08-01 | 2,905.5 | 2,905.5 | 2,811 | 2,840 | 230,400 | 2,840 |
| 2024-07-31 | 2,879.5 | 2,929.5 | 2,865.5 | 2,928 | 171,900 | 2,928 |
| 2024-07-30 | 2,897 | 2,913.5 | 2,865.5 | 2,895 | 448,300 | 2,895 |
| 2024-07-29 | 2,860 | 2,905 | 2,857.5 | 2,902.5 | 182,900 | 2,902.50 |
| 2024-07-26 | 2,876.5 | 2,909 | 2,836.5 | 2,836.5 | 186,000 | 2,836.50 |
| 2024-07-25 | 2,832.5 | 2,902.5 | 2,815.5 | 2,876.5 | 220,500 | 2,876.50 |
| 2024-07-24 | 2,885.5 | 2,930 | 2,862.5 | 2,870.5 | 201,600 | 2,870.50 |
| 2024-07-23 | 2,900 | 2,915 | 2,873.5 | 2,885.5 | 253,500 | 2,885.50 |
| 2024-07-22 | 2,912.5 | 2,925.5 | 2,865.5 | 2,900 | 234,600 | 2,900 |
| 2024-07-19 | 2,891 | 2,924.5 | 2,890 | 2,914 | 196,800 | 2,914 |
| 2024-07-18 | 2,957.5 | 2,999 | 2,923.5 | 2,924.5 | 406,400 | 2,924.50 |
| 2024-07-17 | 2,931 | 2,966.5 | 2,911 | 2,965 | 294,700 | 2,965 |
| 2024-07-16 | 2,926 | 2,944.5 | 2,907 | 2,911.5 | 225,300 | 2,911.50 |
| 2024-07-12 | 2,901.5 | 2,943 | 2,900.5 | 2,915.5 | 255,900 | 2,915.50 |
| 2024-07-11 | 2,925.5 | 2,957 | 2,901 | 2,921 | 314,200 | 2,921 |
| 2024-07-10 | 2,931 | 2,947 | 2,895 | 2,920 | 284,900 | 2,920 |
| 2024-07-09 | 3,000 | 3,048 | 2,906 | 2,928 | 652,800 | 2,928 |
| 2024-07-08 | 2,831.5 | 2,836.5 | 2,805 | 2,828 | 221,000 | 2,828 |
| 2024-07-05 | 2,812 | 2,853 | 2,780.5 | 2,829 | 176,000 | 2,829 |
| 2024-07-04 | 2,831 | 2,859.5 | 2,813.5 | 2,813.5 | 186,400 | 2,813.50 |
| 2024-07-03 | 2,813 | 2,860 | 2,807 | 2,837 | 314,400 | 2,837 |
| 2024-07-02 | 2,750 | 2,811.5 | 2,750 | 2,806 | 360,500 | 2,806 |
| 2024-07-01 | 2,735 | 2,757.5 | 2,720 | 2,740 | 190,800 | 2,740 |
| 2024-06-28 | 2,757.5 | 2,769.5 | 2,706 | 2,711.5 | 181,400 | 2,711.50 |
| 2024-06-27 | 2,760 | 2,804 | 2,748 | 2,769.5 | 276,200 | 2,769.50 |
| 2024-06-26 | 2,732 | 2,767.5 | 2,723.5 | 2,764.5 | 231,500 | 2,764.50 |
| 2024-06-25 | 2,687 | 2,735 | 2,685 | 2,732 | 201,700 | 2,732 |
| 2024-06-24 | 2,730 | 2,733.5 | 2,678 | 2,693 | 247,300 | 2,693 |
| 2024-06-21 | 2,728.5 | 2,755.5 | 2,699.5 | 2,711.5 | 668,700 | 2,711.50 |
| 2024-06-20 | 2,746.5 | 2,773.5 | 2,716 | 2,726 | 206,300 | 2,726 |
| 2024-06-19 | 2,765.5 | 2,790.5 | 2,753.5 | 2,753.5 | 287,000 | 2,753.50 |
| 2024-06-18 | 2,791.5 | 2,808 | 2,765.5 | 2,783.5 | 223,300 | 2,783.50 |
| 2024-06-17 | 2,800 | 2,812.5 | 2,754.5 | 2,764 | 301,400 | 2,764 |
| 2024-06-14 | 2,745 | 2,817.5 | 2,743 | 2,811.5 | 340,800 | 2,811.50 |
| 2024-06-13 | 2,765 | 2,787 | 2,732.5 | 2,748.5 | 384,400 | 2,748.50 |
| 2024-06-12 | 2,764 | 2,798 | 2,752 | 2,760 | 383,400 | 2,760 |
| 2024-06-11 | 2,770 | 2,795 | 2,750.5 | 2,760 | 366,700 | 2,760 |
| 2024-06-10 | 2,719.5 | 2,765 | 2,708.5 | 2,747 | 366,500 | 2,747 |
| 2024-06-07 | 2,745 | 2,772.5 | 2,697.5 | 2,719.5 | 415,900 | 2,719.50 |
| 2024-06-06 | 2,812 | 2,830 | 2,698 | 2,721.5 | 556,400 | 2,721.50 |
| 2024-06-05 | 2,807 | 2,889 | 2,804.5 | 2,825.5 | 1,210,200 | 2,825.50 |
| 2024-06-04 | 2,667.5 | 2,710 | 2,667.5 | 2,699 | 370,700 | 2,699 |
| 2024-06-03 | 2,646.5 | 2,677 | 2,642 | 2,667.5 | 302,900 | 2,667.50 |
| 2024-05-31 | 2,599.5 | 2,658.5 | 2,599.5 | 2,642 | 376,000 | 2,642 |
| 2024-05-30 | 2,571.5 | 2,619.5 | 2,569.5 | 2,619.5 | 478,200 | 2,619.50 |
| 2024-05-29 | 2,547.5 | 2,588.5 | 2,533.5 | 2,571.5 | 287,000 | 2,571.50 |
| 2024-05-28 | 2,567 | 2,580.5 | 2,545 | 2,547.5 | 281,900 | 2,547.50 |
| 2024-05-27 | 2,538 | 2,573 | 2,533 | 2,567 | 253,500 | 2,567 |
| 2024-05-24 | 2,516.5 | 2,549 | 2,507 | 2,543.5 | 282,600 | 2,543.50 |
| 2024-05-23 | 2,533.5 | 2,542.5 | 2,516 | 2,533 | 276,700 | 2,533 |
| 2024-05-22 | 2,519.5 | 2,542 | 2,515 | 2,518 | 371,300 | 2,518 |
| 2024-05-21 | 2,556 | 2,570.5 | 2,521.5 | 2,532.5 | 349,500 | 2,532.50 |
| 2024-05-20 | 2,550 | 2,574 | 2,538 | 2,556 | 343,400 | 2,556 |
| 2024-05-17 | 2,565.5 | 2,575.5 | 2,543 | 2,570.5 | 399,100 | 2,570.50 |
| 2024-05-16 | 2,578 | 2,609.5 | 2,550.5 | 2,591.5 | 420,400 | 2,591.50 |
| 2024-05-15 | 2,612.5 | 2,627.5 | 2,566 | 2,578 | 442,200 | 2,578 |
| 2024-05-14 | 2,632 | 2,658 | 2,598.5 | 2,630 | 453,900 | 2,630 |
| 2024-05-13 | 2,627.5 | 2,670 | 2,590 | 2,663.5 | 594,000 | 2,663.50 |
| 2024-05-10 | 2,559.5 | 2,668.5 | 2,508.5 | 2,659.5 | 1,273,400 | 2,659.50 |
| 2024-05-09 | 2,370 | 2,416 | 2,354 | 2,409.5 | 487,900 | 2,409.50 |
| 2024-05-08 | 2,345.5 | 2,381 | 2,343.5 | 2,355 | 314,700 | 2,355 |
| 2024-05-07 | 2,330 | 2,367 | 2,329.5 | 2,356 | 338,500 | 2,356 |
| 2024-05-02 | 2,330 | 2,335 | 2,303.5 | 2,305 | 163,400 | 2,305 |
| 2024-05-01 | 2,306 | 2,330 | 2,288 | 2,324 | 250,900 | 2,324 |
| 2024-04-30 | 2,373.5 | 2,374.5 | 2,292.5 | 2,326.5 | 259,400 | 2,326.50 |
| 2024-04-26 | 2,255 | 2,331 | 2,253 | 2,323.5 | 347,700 | 2,323.50 |
| 2024-04-25 | 2,292 | 2,300 | 2,260.5 | 2,264.5 | 194,800 | 2,264.50 |
| 2024-04-24 | 2,271.5 | 2,291 | 2,256.5 | 2,277.5 | 346,300 | 2,277.50 |
| 2024-04-23 | 2,260.5 | 2,279 | 2,250.5 | 2,263 | 193,400 | 2,263 |
| 2024-04-22 | 2,227.5 | 2,250.5 | 2,206.5 | 2,242.5 | 306,900 | 2,242.50 |
| 2024-04-19 | 2,205 | 2,211.5 | 2,154 | 2,192 | 365,800 | 2,192 |
| 2024-04-18 | 2,211.5 | 2,243.5 | 2,209 | 2,231 | 243,600 | 2,231 |
| 2024-04-17 | 2,235 | 2,243.5 | 2,204.5 | 2,221 | 225,400 | 2,221 |
| 2024-04-16 | 2,262.5 | 2,265 | 2,238.5 | 2,250.5 | 233,300 | 2,250.50 |
| 2024-04-15 | 2,275 | 2,303 | 2,251.5 | 2,266 | 271,200 | 2,266 |
| 2024-04-12 | 2,334 | 2,353.5 | 2,272 | 2,275 | 402,000 | 2,275 |
| 2024-04-11 | 2,324.5 | 2,326.5 | 2,297 | 2,312.5 | 234,800 | 2,312.50 |
| 2024-04-10 | 2,365 | 2,369 | 2,346.5 | 2,350 | 163,300 | 2,350 |
| 2024-04-09 | 2,317 | 2,356.5 | 2,317 | 2,343.5 | 303,300 | 2,343.50 |
| 2024-04-08 | 2,275 | 2,315.5 | 2,265.5 | 2,308 | 316,900 | 2,308 |
| 2024-04-05 | 2,280 | 2,292 | 2,254 | 2,273 | 238,500 | 2,273 |
| 2024-04-04 | 2,314 | 2,322.5 | 2,277.5 | 2,290 | 284,400 | 2,290 |
| 2024-04-03 | 2,286 | 2,300.5 | 2,265 | 2,280 | 402,500 | 2,280 |
| 2024-04-02 | 2,400 | 2,400.5 | 2,305 | 2,306 | 571,700 | 2,306 |
| 2024-04-01 | 2,458 | 2,465 | 2,400.5 | 2,421.5 | 326,400 | 2,421.50 |
| 2024-03-29 | 2,432 | 2,454 | 2,429.5 | 2,450 | 332,600 | 2,450 |
| 2024-03-28 | 2,418 | 2,438.5 | 2,406 | 2,417.5 | 347,800 | 2,417.50 |
| 2024-03-27 | 2,400.5 | 2,474 | 2,383 | 2,440.5 | 619,300 | 2,440.50 |
| 2024-03-26 | 2,358.5 | 2,384 | 2,334 | 2,376.5 | 473,600 | 2,376.50 |
| 2024-03-25 | 2,350 | 2,369.5 | 2,341.5 | 2,358.5 | 307,100 | 2,358.50 |
| 2024-03-22 | 2,322 | 2,364 | 2,315 | 2,356 | 518,200 | 2,356 |
| 2024-03-21 | 2,325 | 2,356 | 2,278 | 2,298.5 | 573,500 | 2,298.50 |
| 2024-03-19 | 2,221.5 | 2,329.5 | 2,215.5 | 2,329.5 | 834,700 | 2,329.50 |
| 2024-03-18 | 2,182 | 2,224.5 | 2,172.5 | 2,221.5 | 344,800 | 2,221.50 |
| 2024-03-15 | 2,135 | 2,189 | 2,133 | 2,177.5 | 931,300 | 2,177.50 |
| 2024-03-14 | 2,119 | 2,133 | 2,105.5 | 2,122 | 567,500 | 2,122 |
| 2024-03-13 | 2,180 | 2,200 | 2,117 | 2,127.5 | 659,800 | 2,127.50 |
| 2024-03-12 | 2,192.5 | 2,211 | 2,173 | 2,201.5 | 618,000 | 2,201.50 |
| 2024-03-11 | 2,184 | 2,214.5 | 2,177.5 | 2,192.5 | 591,300 | 2,192.50 |
| 2024-03-08 | 2,160 | 2,207 | 2,158.5 | 2,194.5 | 641,400 | 2,194.50 |
| 2024-03-07 | 2,165.5 | 2,194 | 2,160.5 | 2,169.5 | 644,100 | 2,169.50 |
| 2024-03-06 | 2,135 | 2,183 | 2,124 | 2,161 | 620,600 | 2,161 |
| 2024-03-05 | 2,131 | 2,148.5 | 2,110 | 2,125.5 | 648,000 | 2,125.50 |
| 2024-03-04 | 2,176.5 | 2,194.5 | 2,126 | 2,127 | 706,000 | 2,127 |
| 2024-03-01 | 2,190 | 2,222 | 2,156.5 | 2,171 | 590,300 | 2,171 |
| 2024-02-29 | 2,221 | 2,233.5 | 2,170.5 | 2,173 | 1,097,400 | 2,173 |
| 2024-02-28 | 2,248 | 2,277.5 | 2,247.5 | 2,250 | 425,300 | 2,250 |
| 2024-02-27 | 2,227 | 2,257 | 2,216 | 2,226 | 479,800 | 2,226 |
| 2024-02-26 | 2,275 | 2,287.5 | 2,226 | 2,227 | 589,000 | 2,227 |
| 2024-02-22 | 2,254.5 | 2,285.5 | 2,252.5 | 2,272 | 478,700 | 2,272 |
| 2024-02-21 | 2,254 | 2,288.5 | 2,233 | 2,251.5 | 469,100 | 2,251.50 |
| 2024-02-20 | 2,320.5 | 2,323.5 | 2,245.5 | 2,263 | 834,200 | 2,263 |
| 2024-02-19 | 2,195 | 2,326.5 | 2,141 | 2,320.5 | 951,400 | 2,320.50 |
| 2024-02-16 | 2,220.5 | 2,245 | 2,190.5 | 2,223.5 | 1,014,500 | 2,223.50 |
| 2024-02-15 | 2,353 | 2,400.5 | 2,213 | 2,217 | 2,123,600 | 2,217 |
| 2024-02-14 | 2,425 | 2,465 | 2,378.5 | 2,453 | 494,300 | 2,453 |
| 2024-02-13 | 2,454 | 2,463 | 2,423.5 | 2,443 | 338,000 | 2,443 |
| 2024-02-09 | 2,450 | 2,462 | 2,420 | 2,433.5 | 339,700 | 2,433.50 |
| 2024-02-08 | 2,474 | 2,489.5 | 2,457 | 2,475 | 309,500 | 2,475 |
| 2024-02-07 | 2,505 | 2,519 | 2,474.5 | 2,486.5 | 303,500 | 2,486.50 |
| 2024-02-06 | 2,520 | 2,520 | 2,487.5 | 2,500.5 | 200,300 | 2,500.50 |
| 2024-02-05 | 2,496.5 | 2,530.5 | 2,488 | 2,527.5 | 303,400 | 2,527.50 |
| 2024-02-02 | 2,474 | 2,528 | 2,468.5 | 2,485.5 | 360,100 | 2,485.50 |
| 2024-02-01 | 2,460 | 2,460 | 2,440 | 2,454 | 345,200 | 2,454 |
| 2024-01-31 | 2,459.5 | 2,492.5 | 2,459 | 2,489.5 | 412,200 | 2,489.50 |
| 2024-01-30 | 2,468 | 2,482 | 2,455 | 2,460 | 188,500 | 2,460 |
| 2024-01-29 | 2,478.5 | 2,489.5 | 2,461 | 2,468 | 242,400 | 2,468 |
| 2024-01-26 | 2,453 | 2,490 | 2,445 | 2,478 | 320,200 | 2,478 |
| 2024-01-25 | 2,420.5 | 2,477 | 2,412.5 | 2,472.5 | 378,100 | 2,472.50 |
| 2024-01-24 | 2,445 | 2,509 | 2,425 | 2,431 | 395,400 | 2,431 |
| 2024-01-23 | 2,450.5 | 2,461.5 | 2,427.5 | 2,441 | 291,000 | 2,441 |
| 2024-01-22 | 2,401 | 2,430 | 2,381 | 2,429.5 | 268,100 | 2,429.50 |
| 2024-01-19 | 2,449 | 2,458 | 2,390.5 | 2,395.5 | 499,500 | 2,395.50 |
| 2024-01-18 | 2,376 | 2,438 | 2,376 | 2,429.5 | 602,300 | 2,429.50 |
| 2024-01-17 | 2,359.5 | 2,386.5 | 2,349.5 | 2,359 | 314,300 | 2,359 |
| 2024-01-16 | 2,419 | 2,423.5 | 2,346.5 | 2,346.5 | 383,900 | 2,346.50 |
| 2024-01-15 | 2,439 | 2,449 | 2,418 | 2,425.5 | 303,900 | 2,425.50 |
| 2024-01-12 | 2,481.5 | 2,491 | 2,405.5 | 2,409.5 | 522,000 | 2,409.50 |
| 2024-01-11 | 2,490 | 2,507 | 2,476.5 | 2,482 | 396,400 | 2,482 |
| 2024-01-10 | 2,405 | 2,474.5 | 2,400 | 2,466.5 | 476,200 | 2,466.50 |
| 2024-01-09 | 2,360 | 2,395 | 2,358.5 | 2,395 | 291,300 | 2,395 |
| 2024-01-05 | 2,379 | 2,380 | 2,328.5 | 2,328.5 | 257,400 | 2,328.50 |
| 2024-01-04 | 2,350 | 2,380.5 | 2,303 | 2,380 | 277,200 | 2,380 |
分割・併合履歴 ： [2019-06-26]1株→0.1株 [2013-12-26]1株→100株 [2013-06-26]1株→10株 [2013-03-27]1株→10株 [2005-08-26]1株→5株