3923 (株)ラクス 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 | 1,865 | 1,879 | 1,841.5 | 1,857 | 472,700 | 1,857 |
| 2024-12-25 | 1,898 | 1,900.5 | 1,843 | 1,865.5 | 582,600 | 1,865.50 |
| 2024-12-24 | 1,888 | 1,897 | 1,860.5 | 1,885 | 602,800 | 1,885 |
| 2024-12-23 | 1,885 | 1,939.5 | 1,880.5 | 1,902.5 | 759,100 | 1,902.50 |
| 2024-12-20 | 1,915 | 1,921 | 1,880 | 1,885 | 829,300 | 1,885 |
| 2024-12-19 | 1,850 | 1,913 | 1,845 | 1,900 | 885,900 | 1,900 |
| 2024-12-18 | 1,891 | 1,925 | 1,874 | 1,918.5 | 474,500 | 1,918.50 |
| 2024-12-17 | 1,895.5 | 1,922.5 | 1,879.5 | 1,891 | 787,200 | 1,891 |
| 2024-12-16 | 1,964 | 1,972 | 1,871.5 | 1,890 | 1,554,600 | 1,890 |
| 2024-12-13 | 1,965 | 2,037.5 | 1,965 | 2,013 | 829,000 | 2,013 |
| 2024-12-12 | 1,960 | 1,999 | 1,949.5 | 1,974 | 624,900 | 1,974 |
| 2024-12-11 | 1,950 | 1,953 | 1,911.5 | 1,924 | 1,081,900 | 1,924 |
| 2024-12-10 | 2,027.5 | 2,027.5 | 1,994 | 1,998 | 802,500 | 1,998 |
| 2024-12-09 | 2,012.5 | 2,039.5 | 1,996 | 2,030 | 834,200 | 2,030 |
| 2024-12-06 | 2,087 | 2,099.5 | 1,987 | 2,008 | 1,260,900 | 2,008 |
| 2024-12-05 | 2,112.5 | 2,137 | 2,096.5 | 2,109.5 | 550,000 | 2,109.50 |
| 2024-12-04 | 2,073.5 | 2,134 | 2,064 | 2,106 | 507,600 | 2,106 |
| 2024-12-03 | 2,080 | 2,128 | 2,078 | 2,082.5 | 737,500 | 2,082.50 |
| 2024-12-02 | 2,050 | 2,071 | 2,013.5 | 2,069 | 532,400 | 2,069 |
| 2024-11-29 | 2,044.5 | 2,054.5 | 2,007 | 2,041 | 426,400 | 2,041 |
| 2024-11-28 | 2,038.5 | 2,045 | 2,011 | 2,045 | 534,000 | 2,045 |
| 2024-11-27 | 2,072.5 | 2,079.5 | 2,004 | 2,045 | 868,500 | 2,045 |
| 2024-11-26 | 2,100 | 2,122 | 2,045.5 | 2,061 | 866,300 | 2,061 |
| 2024-11-25 | 2,071.5 | 2,110 | 2,046 | 2,081.5 | 1,179,900 | 2,081.50 |
| 2024-11-22 | 1,990.5 | 2,045.5 | 1,988 | 2,043 | 921,600 | 2,043 |
| 2024-11-21 | 1,958 | 2,013 | 1,940.5 | 1,964 | 908,100 | 1,964 |
| 2024-11-20 | 2,010.5 | 2,025 | 1,950.5 | 1,963 | 1,239,300 | 1,963 |
| 2024-11-19 | 2,122 | 2,156.5 | 2,012 | 2,017 | 1,224,000 | 2,017 |
| 2024-11-18 | 2,112 | 2,186.5 | 2,087.5 | 2,134 | 917,500 | 2,134 |
| 2024-11-15 | 2,084.5 | 2,195 | 2,050 | 2,184.5 | 1,524,900 | 2,184.50 |
| 2024-11-14 | 2,116 | 2,219.5 | 2,093.5 | 2,133.5 | 2,275,300 | 2,133.50 |
| 2024-11-13 | 2,010 | 2,026 | 1,988 | 2,007 | 1,075,300 | 2,007 |
| 2024-11-12 | 2,075 | 2,100.5 | 2,015.5 | 2,018.5 | 753,200 | 2,018.50 |
| 2024-11-11 | 2,072 | 2,082 | 2,043 | 2,070.5 | 468,400 | 2,070.50 |
| 2024-11-08 | 2,063 | 2,118 | 2,040 | 2,078 | 628,600 | 2,078 |
| 2024-11-07 | 2,051 | 2,075.5 | 1,987 | 2,017 | 668,200 | 2,017 |
| 2024-11-06 | 2,058.5 | 2,066 | 2,016 | 2,046.5 | 362,000 | 2,046.50 |
| 2024-11-05 | 2,030.5 | 2,061.5 | 2,000.5 | 2,058.5 | 385,500 | 2,058.50 |
| 2024-11-01 | 2,031 | 2,069.5 | 2,010 | 2,030 | 450,600 | 2,030 |
| 2024-10-31 | 2,035.5 | 2,090 | 2,021 | 2,070 | 885,100 | 2,070 |
| 2024-10-30 | 2,068.5 | 2,080 | 2,027 | 2,063.5 | 673,700 | 2,063.50 |
| 2024-10-29 | 2,036 | 2,057 | 2,017.5 | 2,055 | 429,000 | 2,055 |
| 2024-10-28 | 2,024 | 2,071 | 2,015 | 2,035 | 508,000 | 2,035 |
| 2024-10-25 | 2,029.5 | 2,034 | 1,992 | 2,013 | 547,700 | 2,013 |
| 2024-10-24 | 2,001 | 2,049 | 1,986.5 | 2,032.5 | 715,400 | 2,032.50 |
| 2024-10-23 | 2,071.5 | 2,079 | 2,004 | 2,014 | 686,500 | 2,014 |
| 2024-10-22 | 2,069 | 2,073.5 | 2,012.5 | 2,043.5 | 735,100 | 2,043.50 |
| 2024-10-21 | 2,108 | 2,145 | 2,090 | 2,107 | 525,500 | 2,107 |
| 2024-10-18 | 2,100 | 2,149 | 2,093 | 2,107 | 682,400 | 2,107 |
| 2024-10-17 | 2,150 | 2,161 | 2,071.5 | 2,084 | 678,200 | 2,084 |
| 2024-10-16 | 2,223 | 2,225.5 | 2,153.5 | 2,164.5 | 808,200 | 2,164.50 |
| 2024-10-15 | 2,236 | 2,259.5 | 2,193.5 | 2,241 | 720,300 | 2,241 |
| 2024-10-11 | 2,197 | 2,250 | 2,181.5 | 2,230.5 | 701,400 | 2,230.50 |
| 2024-10-10 | 2,190.5 | 2,205 | 2,164 | 2,164 | 504,600 | 2,164 |
| 2024-10-09 | 2,150 | 2,213 | 2,150 | 2,190.5 | 531,100 | 2,190.50 |
| 2024-10-08 | 2,130 | 2,155.5 | 2,117.5 | 2,136.5 | 541,700 | 2,136.50 |
| 2024-10-07 | 2,185 | 2,211.5 | 2,156 | 2,168 | 577,300 | 2,168 |
| 2024-10-04 | 2,169 | 2,239.5 | 2,165 | 2,184 | 652,600 | 2,184 |
| 2024-10-03 | 2,165.5 | 2,197.5 | 2,127 | 2,179.5 | 925,300 | 2,179.50 |
| 2024-10-02 | 2,181 | 2,188.5 | 2,107 | 2,115.5 | 1,121,700 | 2,115.50 |
| 2024-10-01 | 2,229.5 | 2,249 | 2,169 | 2,205 | 718,900 | 2,205 |
| 2024-09-30 | 2,235 | 2,269.5 | 2,194 | 2,236.5 | 1,029,700 | 2,236.50 |
| 2024-09-27 | 2,323.5 | 2,335 | 2,292 | 2,311.5 | 530,400 | 2,311.50 |
| 2024-09-26 | 2,247 | 2,323.5 | 2,232.5 | 2,323.5 | 850,300 | 2,323.50 |
| 2024-09-25 | 2,252.5 | 2,275.5 | 2,225 | 2,245 | 637,800 | 2,245 |
| 2024-09-24 | 2,257 | 2,287 | 2,206.5 | 2,259.5 | 843,800 | 2,259.50 |
| 2024-09-20 | 2,312 | 2,329 | 2,227.5 | 2,252.5 | 893,600 | 2,252.50 |
| 2024-09-19 | 2,260.5 | 2,298 | 2,242 | 2,273.5 | 807,400 | 2,273.50 |
| 2024-09-18 | 2,254 | 2,320 | 2,235.5 | 2,250 | 710,700 | 2,250 |
| 2024-09-17 | 2,254.5 | 2,261.5 | 2,195 | 2,251 | 974,500 | 2,251 |
| 2024-09-13 | 2,226 | 2,250 | 2,209.5 | 2,244.5 | 835,000 | 2,244.50 |
| 2024-09-12 | 2,235 | 2,253.5 | 2,208 | 2,234.5 | 931,400 | 2,234.50 |
| 2024-09-11 | 2,240 | 2,261 | 2,138 | 2,161 | 1,097,400 | 2,161 |
| 2024-09-10 | 2,330 | 2,338 | 2,210 | 2,257.5 | 1,251,700 | 2,257.50 |
| 2024-09-09 | 2,225 | 2,310.5 | 2,221 | 2,309 | 1,039,200 | 2,309 |
| 2024-09-06 | 2,330.5 | 2,333 | 2,248.5 | 2,275 | 989,200 | 2,275 |
| 2024-09-05 | 2,316 | 2,393.5 | 2,284.5 | 2,315.5 | 1,168,500 | 2,315.50 |
| 2024-09-04 | 2,301 | 2,390.5 | 2,296 | 2,346.5 | 1,645,400 | 2,346.50 |
| 2024-09-03 | 2,399.5 | 2,441 | 2,386.5 | 2,421.5 | 1,116,000 | 2,421.50 |
| 2024-09-02 | 2,429.5 | 2,441.5 | 2,354.5 | 2,398.5 | 1,219,000 | 2,398.50 |
| 2024-08-30 | 2,418 | 2,455 | 2,390 | 2,411.5 | 952,100 | 2,411.50 |
| 2024-08-29 | 2,401.5 | 2,439 | 2,373.5 | 2,428.5 | 985,800 | 2,428.50 |
| 2024-08-28 | 2,412.5 | 2,445 | 2,371 | 2,436.5 | 848,800 | 2,436.50 |
| 2024-08-27 | 2,392 | 2,448 | 2,352.5 | 2,436.5 | 1,285,700 | 2,436.50 |
| 2024-08-26 | 2,410 | 2,457 | 2,406 | 2,441.5 | 1,491,700 | 2,441.50 |
| 2024-08-23 | 2,350 | 2,408.5 | 2,332 | 2,395 | 919,500 | 2,395 |
| 2024-08-22 | 2,346 | 2,423.5 | 2,318 | 2,415.5 | 1,558,500 | 2,415.50 |
| 2024-08-21 | 2,248 | 2,320 | 2,238 | 2,261.5 | 1,051,600 | 2,261.50 |
| 2024-08-20 | 2,174.5 | 2,304.5 | 2,174.5 | 2,267.5 | 1,626,300 | 2,267.50 |
| 2024-08-19 | 2,163.5 | 2,223 | 2,122.5 | 2,131 | 958,300 | 2,131 |
| 2024-08-16 | 2,147.5 | 2,172 | 2,108 | 2,163 | 882,700 | 2,163 |
| 2024-08-15 | 2,068 | 2,149 | 2,036.5 | 2,104 | 1,666,500 | 2,104 |
| 2024-08-14 | 1,857 | 2,113 | 1,854 | 2,082.5 | 3,223,300 | 2,082.50 |
| 2024-08-13 | 1,877 | 1,930 | 1,835.5 | 1,911.5 | 1,437,700 | 1,911.50 |
| 2024-08-09 | 1,827.5 | 1,854.5 | 1,808.5 | 1,847.5 | 768,700 | 1,847.50 |
| 2024-08-08 | 1,749 | 1,844 | 1,739.5 | 1,817.5 | 581,000 | 1,817.50 |
| 2024-08-07 | 1,721 | 1,828.5 | 1,718.5 | 1,779 | 922,500 | 1,779 |
| 2024-08-06 | 1,791 | 1,798 | 1,670.5 | 1,772 | 1,119,100 | 1,772 |
| 2024-08-05 | 1,686 | 1,735 | 1,544 | 1,591 | 1,507,700 | 1,591 |
| 2024-08-02 | 1,887 | 1,896.5 | 1,782.5 | 1,788 | 1,417,500 | 1,788 |
| 2024-08-01 | 2,046 | 2,047.5 | 1,963.5 | 1,963.5 | 738,100 | 1,963.50 |
| 2024-07-31 | 2,050 | 2,087.5 | 2,009 | 2,078 | 838,900 | 2,078 |
| 2024-07-30 | 2,100 | 2,102.5 | 2,062 | 2,084.5 | 503,000 | 2,084.50 |
| 2024-07-29 | 2,097 | 2,111 | 2,074 | 2,109 | 574,400 | 2,109 |
| 2024-07-26 | 2,065 | 2,109 | 2,056.5 | 2,074 | 641,200 | 2,074 |
| 2024-07-25 | 2,078 | 2,090 | 2,056 | 2,060.5 | 828,800 | 2,060.50 |
| 2024-07-24 | 2,125 | 2,155 | 2,102 | 2,103.5 | 452,700 | 2,103.50 |
| 2024-07-23 | 2,146 | 2,167 | 2,125.5 | 2,147.5 | 499,200 | 2,147.50 |
| 2024-07-22 | 2,171.5 | 2,194.5 | 2,121 | 2,146 | 572,100 | 2,146 |
| 2024-07-19 | 2,171.5 | 2,198 | 2,130 | 2,171.5 | 460,600 | 2,171.50 |
| 2024-07-18 | 2,247.5 | 2,280 | 2,173 | 2,173.5 | 1,111,800 | 2,173.50 |
| 2024-07-17 | 2,167.5 | 2,275 | 2,160 | 2,249 | 2,001,000 | 2,249 |
| 2024-07-16 | 2,150 | 2,189.5 | 2,123 | 2,134.5 | 1,546,200 | 2,134.50 |
| 2024-07-12 | 1,949 | 2,112 | 1,927 | 2,112 | 2,053,300 | 2,112 |
| 2024-07-11 | 1,930.5 | 1,936 | 1,882.5 | 1,902.5 | 918,600 | 1,902.50 |
| 2024-07-10 | 1,950.5 | 1,970.5 | 1,919 | 1,947 | 637,100 | 1,947 |
| 2024-07-09 | 1,980 | 1,982.5 | 1,943 | 1,970 | 566,600 | 1,970 |
| 2024-07-08 | 2,000 | 2,015.5 | 1,978.5 | 1,997 | 415,000 | 1,997 |
| 2024-07-05 | 1,975.5 | 2,027 | 1,962 | 1,989 | 565,300 | 1,989 |
| 2024-07-04 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 | 1,989 |
| 2024-07-03 | 2,000.5 | 2,027.5 | 1,997 | 2,001.5 | 907,900 | 2,001.50 |
| 2024-07-02 | 2,024 | 2,034 | 1,991 | 2,008 | 901,300 | 2,008 |
| 2024-07-01 | 2,064.5 | 2,070.5 | 2,002 | 2,024 | 1,093,700 | 2,024 |
| 2024-06-28 | 2,124.5 | 2,137.5 | 2,079 | 2,082.5 | 1,047,000 | 2,082.50 |
| 2024-06-27 | 2,094.5 | 2,135 | 2,090.5 | 2,114 | 782,500 | 2,114 |
| 2024-06-26 | 2,058 | 2,105.5 | 2,046.5 | 2,099.5 | 939,900 | 2,099.50 |
| 2024-06-25 | 2,017.5 | 2,063 | 2,012 | 2,057.5 | 701,800 | 2,057.50 |
| 2024-06-24 | 2,044 | 2,094 | 2,024 | 2,047 | 1,463,000 | 2,047 |
| 2024-06-21 | 1,933.5 | 1,954 | 1,914 | 1,932.5 | 575,400 | 1,932.50 |
| 2024-06-20 | 1,960 | 1,996.5 | 1,931.5 | 1,936 | 604,400 | 1,936 |
| 2024-06-19 | 1,981 | 2,020 | 1,952 | 1,972.5 | 1,462,200 | 1,972.50 |
| 2024-06-18 | 1,912 | 1,984.5 | 1,912 | 1,980 | 1,948,200 | 1,980 |
| 2024-06-17 | 1,850 | 1,905.5 | 1,836 | 1,894.5 | 970,600 | 1,894.50 |
| 2024-06-14 | 1,838 | 1,869 | 1,828.5 | 1,849.5 | 942,600 | 1,849.50 |
| 2024-06-13 | 1,829 | 1,904.5 | 1,818.5 | 1,850.5 | 1,702,600 | 1,850.50 |
| 2024-06-12 | 1,835 | 1,880.5 | 1,769 | 1,770.5 | 1,020,100 | 1,770.50 |
| 2024-06-11 | 1,754 | 1,791 | 1,727 | 1,772.5 | 639,800 | 1,772.50 |
| 2024-06-10 | 1,749.5 | 1,763.5 | 1,736 | 1,755 | 711,600 | 1,755 |
| 2024-06-07 | 1,750 | 1,781.5 | 1,741 | 1,778.5 | 717,700 | 1,778.50 |
| 2024-06-06 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 | 1,747 |
| 2024-06-05 | 1,850 | 1,880.5 | 1,830 | 1,835.5 | 1,166,500 | 1,835.50 |
| 2024-06-04 | 1,763 | 1,840 | 1,753.5 | 1,829.5 | 855,700 | 1,829.50 |
| 2024-06-03 | 1,808 | 1,814 | 1,750.5 | 1,759.5 | 661,000 | 1,759.50 |
| 2024-05-31 | 1,750 | 1,785 | 1,747 | 1,783.5 | 1,202,600 | 1,783.50 |
| 2024-05-30 | 1,675 | 1,744 | 1,674 | 1,724.5 | 718,500 | 1,724.50 |
| 2024-05-29 | 1,750 | 1,753 | 1,689.5 | 1,693 | 1,303,200 | 1,693 |
| 2024-05-28 | 1,767.5 | 1,789 | 1,740.5 | 1,750 | 835,800 | 1,750 |
| 2024-05-27 | 1,764 | 1,774 | 1,738.5 | 1,750 | 690,700 | 1,750 |
| 2024-05-24 | 1,728 | 1,777 | 1,721.5 | 1,749.5 | 961,800 | 1,749.50 |
| 2024-05-23 | 1,774.5 | 1,777 | 1,708.5 | 1,750 | 1,180,700 | 1,750 |
| 2024-05-22 | 1,770 | 1,791.5 | 1,746.5 | 1,785.5 | 708,600 | 1,785.50 |
| 2024-05-21 | 1,820 | 1,845.5 | 1,770 | 1,777.5 | 863,300 | 1,777.50 |
| 2024-05-20 | 1,775 | 1,821.5 | 1,748 | 1,817.5 | 856,100 | 1,817.50 |
| 2024-05-17 | 1,828 | 1,844.5 | 1,785 | 1,810 | 748,400 | 1,810 |
| 2024-05-16 | 1,892.5 | 1,910 | 1,825 | 1,861 | 1,150,000 | 1,861 |
| 2024-05-15 | 2,056.5 | 2,059 | 1,806 | 1,883 | 2,810,800 | 1,883 |
| 2024-05-14 | 1,756 | 1,814 | 1,752.5 | 1,806.5 | 1,255,700 | 1,806.50 |
| 2024-05-13 | 1,730 | 1,747 | 1,724.5 | 1,731.5 | 485,700 | 1,731.50 |
| 2024-05-10 | 1,762 | 1,769 | 1,724 | 1,739.5 | 761,400 | 1,739.50 |
| 2024-05-09 | 1,780 | 1,793.5 | 1,752.5 | 1,765 | 973,200 | 1,765 |
| 2024-05-08 | 1,766 | 1,818 | 1,763.5 | 1,784.5 | 1,524,800 | 1,784.50 |
| 2024-05-07 | 1,738.5 | 1,775 | 1,730.5 | 1,765.5 | 1,670,100 | 1,765.50 |
| 2024-05-02 | 1,650 | 1,668.5 | 1,602 | 1,605 | 1,165,100 | 1,605 |
| 2024-05-01 | 1,621 | 1,649.5 | 1,611 | 1,637.5 | 795,200 | 1,637.50 |
| 2024-04-30 | 1,603.5 | 1,627 | 1,588 | 1,614.5 | 1,117,200 | 1,614.50 |
| 2024-04-26 | 1,545 | 1,570 | 1,522 | 1,566.5 | 1,371,600 | 1,566.50 |
| 2024-04-25 | 1,590 | 1,590.5 | 1,551 | 1,557 | 1,054,600 | 1,557 |
| 2024-04-24 | 1,643 | 1,643 | 1,600 | 1,608.5 | 1,022,300 | 1,608.50 |
| 2024-04-23 | 1,650 | 1,658 | 1,591 | 1,613.5 | 1,045,800 | 1,613.50 |
| 2024-04-22 | 1,600 | 1,634 | 1,597 | 1,634 | 1,039,800 | 1,634 |
| 2024-04-19 | 1,590.5 | 1,607.5 | 1,546 | 1,571.5 | 1,540,000 | 1,571.50 |
| 2024-04-18 | 1,592 | 1,659.5 | 1,587 | 1,626 | 939,300 | 1,626 |
| 2024-04-17 | 1,652.5 | 1,652.5 | 1,590 | 1,593.5 | 1,023,100 | 1,593.50 |
| 2024-04-16 | 1,609 | 1,688 | 1,600.5 | 1,667.5 | 1,430,600 | 1,667.50 |
| 2024-04-15 | 1,705 | 1,722 | 1,630.5 | 1,638 | 1,754,100 | 1,638 |
| 2024-04-12 | 1,846 | 1,857 | 1,763 | 1,772.5 | 993,000 | 1,772.50 |
| 2024-04-11 | 1,800 | 1,823.5 | 1,781 | 1,822 | 986,400 | 1,822 |
| 2024-04-10 | 1,891 | 1,907.5 | 1,852 | 1,854 | 896,900 | 1,854 |
| 2024-04-09 | 1,882.5 | 1,918 | 1,872 | 1,902.5 | 739,300 | 1,902.50 |
| 2024-04-08 | 1,899 | 1,914.5 | 1,855 | 1,887 | 905,900 | 1,887 |
| 2024-04-05 | 1,874.5 | 1,899.5 | 1,855 | 1,893.5 | 882,600 | 1,893.50 |
| 2024-04-04 | 1,922 | 1,942 | 1,904 | 1,914.5 | 1,009,400 | 1,914.50 |
| 2024-04-03 | 1,933 | 1,945.5 | 1,915 | 1,918 | 762,500 | 1,918 |
| 2024-04-02 | 2,020.5 | 2,026 | 1,952 | 1,961.5 | 1,027,800 | 1,961.50 |
| 2024-04-01 | 2,061 | 2,062 | 2,021 | 2,036.5 | 589,400 | 2,036.50 |
| 2024-03-29 | 2,047 | 2,067 | 2,026 | 2,050 | 406,300 | 2,050 |
| 2024-03-28 | 2,052 | 2,058.5 | 2,012 | 2,041.5 | 975,500 | 2,041.50 |
| 2024-03-27 | 2,064 | 2,089 | 2,048 | 2,057.5 | 668,700 | 2,057.50 |
| 2024-03-26 | 2,048 | 2,081 | 2,044 | 2,064.5 | 1,011,300 | 2,064.50 |
| 2024-03-25 | 2,142.5 | 2,142.5 | 2,057 | 2,063.5 | 772,800 | 2,063.50 |
| 2024-03-22 | 2,115 | 2,140 | 2,096 | 2,127 | 320,300 | 2,127 |
| 2024-03-21 | 2,144 | 2,153 | 2,125.5 | 2,134 | 611,800 | 2,134 |
| 2024-03-19 | 2,137.5 | 2,137.5 | 2,086 | 2,108.5 | 728,000 | 2,108.50 |
| 2024-03-18 | 2,102 | 2,148 | 2,090 | 2,148 | 383,500 | 2,148 |
| 2024-03-15 | 2,109 | 2,143.5 | 2,084.5 | 2,108.5 | 799,200 | 2,108.50 |
| 2024-03-14 | 2,138 | 2,147 | 2,090 | 2,112 | 566,500 | 2,112 |
| 2024-03-13 | 2,126 | 2,154.5 | 2,108 | 2,137.5 | 774,000 | 2,137.50 |
| 2024-03-12 | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 | 2,126 |
| 2024-03-11 | 2,067.5 | 2,088.5 | 2,043.5 | 2,069 | 931,500 | 2,069 |
| 2024-03-08 | 2,101 | 2,137.5 | 2,075 | 2,100 | 1,242,300 | 2,100 |
| 2024-03-07 | 2,215 | 2,221 | 2,149 | 2,149.5 | 856,800 | 2,149.50 |
| 2024-03-06 | 2,158 | 2,247 | 2,131 | 2,201 | 1,034,300 | 2,201 |
| 2024-03-05 | 2,285.5 | 2,297.5 | 2,199.5 | 2,202.5 | 1,549,200 | 2,202.50 |
| 2024-03-04 | 2,459 | 2,471 | 2,330 | 2,330.5 | 1,381,300 | 2,330.50 |
| 2024-03-01 | 2,394.5 | 2,459.5 | 2,376 | 2,448 | 1,048,700 | 2,448 |
| 2024-02-29 | 2,344.5 | 2,376 | 2,332.5 | 2,357.5 | 996,700 | 2,357.50 |
| 2024-02-28 | 2,280 | 2,385 | 2,259 | 2,376 | 1,159,600 | 2,376 |
| 2024-02-27 | 2,232 | 2,295 | 2,232 | 2,286.5 | 956,200 | 2,286.50 |
| 2024-02-26 | 2,192.5 | 2,252.5 | 2,161 | 2,226.5 | 1,066,900 | 2,226.50 |
| 2024-02-22 | 2,160 | 2,193 | 2,131.5 | 2,187 | 836,500 | 2,187 |
| 2024-02-21 | 2,140 | 2,150 | 2,108 | 2,138.5 | 669,600 | 2,138.50 |
| 2024-02-20 | 2,188 | 2,188 | 2,127 | 2,164 | 975,600 | 2,164 |
| 2024-02-19 | 2,184 | 2,213.5 | 2,167 | 2,199.5 | 894,500 | 2,199.50 |
| 2024-02-16 | 2,112.5 | 2,219.5 | 2,085 | 2,183 | 1,706,100 | 2,183 |
| 2024-02-15 | 2,101 | 2,154.5 | 2,072 | 2,082.5 | 2,010,000 | 2,082.50 |
| 2024-02-14 | 2,161 | 2,161.5 | 2,000.5 | 2,090 | 4,531,500 | 2,090 |
| 2024-02-13 | 2,445 | 2,468 | 2,424 | 2,461 | 1,114,200 | 2,461 |
| 2024-02-09 | 2,409 | 2,437 | 2,403 | 2,411 | 778,800 | 2,411 |
| 2024-02-08 | 2,385.5 | 2,417.5 | 2,340.5 | 2,406 | 740,500 | 2,406 |
| 2024-02-07 | 2,380 | 2,405 | 2,356.5 | 2,384.5 | 579,700 | 2,384.50 |
| 2024-02-06 | 2,407 | 2,421.5 | 2,365 | 2,380 | 659,500 | 2,380 |
| 2024-02-05 | 2,430 | 2,466 | 2,385.5 | 2,429.5 | 481,000 | 2,429.50 |
| 2024-02-02 | 2,474.5 | 2,475 | 2,416 | 2,416 | 531,800 | 2,416 |
| 2024-02-01 | 2,432 | 2,501 | 2,432 | 2,470.5 | 819,000 | 2,470.50 |
| 2024-01-31 | 2,427 | 2,462.5 | 2,419.5 | 2,457.5 | 500,500 | 2,457.50 |
| 2024-01-30 | 2,457 | 2,457 | 2,420.5 | 2,443 | 592,900 | 2,443 |
| 2024-01-29 | 2,415 | 2,430 | 2,383 | 2,401.5 | 570,300 | 2,401.50 |
| 2024-01-26 | 2,396 | 2,495.5 | 2,382.5 | 2,433 | 642,800 | 2,433 |
| 2024-01-25 | 2,397 | 2,446 | 2,382 | 2,434 | 517,100 | 2,434 |
| 2024-01-24 | 2,437 | 2,447 | 2,408.5 | 2,426.5 | 722,200 | 2,426.50 |
| 2024-01-23 | 2,463 | 2,498 | 2,430 | 2,446 | 956,000 | 2,446 |
| 2024-01-22 | 2,398 | 2,429.5 | 2,371 | 2,429.5 | 953,200 | 2,429.50 |
| 2024-01-19 | 2,304.5 | 2,395 | 2,304.5 | 2,366.5 | 2,167,100 | 2,366.50 |
| 2024-01-18 | 2,257.5 | 2,268.5 | 2,201 | 2,204.5 | 1,171,500 | 2,204.50 |
| 2024-01-17 | 2,350 | 2,383.5 | 2,285.5 | 2,290.5 | 1,408,100 | 2,290.50 |
| 2024-01-16 | 2,396.5 | 2,411.5 | 2,346 | 2,357.5 | 516,300 | 2,357.50 |
| 2024-01-15 | 2,411.5 | 2,411.5 | 2,336 | 2,398 | 783,500 | 2,398 |
| 2024-01-12 | 2,421.5 | 2,421.5 | 2,348.5 | 2,383.5 | 1,124,900 | 2,383.50 |
| 2024-01-11 | 2,441 | 2,454.5 | 2,390 | 2,431 | 826,300 | 2,431 |
| 2024-01-10 | 2,425 | 2,436.5 | 2,390 | 2,402 | 802,900 | 2,402 |
| 2024-01-09 | 2,410 | 2,447 | 2,346 | 2,393 | 1,346,800 | 2,393 |
| 2024-01-05 | 2,555 | 2,562.5 | 2,435 | 2,435 | 1,365,100 | 2,435 |
| 2024-01-04 | 2,548.5 | 2,564 | 2,510 | 2,556.5 | 706,200 | 2,556.50 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株