4544 H.U.グループホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,565 | 2,580.5 | 2,550 | 2,559 | 98,500 | 2,559 |
| 2024-12-27 | 2,554 | 2,560 | 2,527 | 2,560 | 153,600 | 2,560 |
| 2024-12-26 | 2,508.5 | 2,547 | 2,508.5 | 2,539.5 | 205,000 | 2,539.50 |
| 2024-12-25 | 2,568 | 2,568 | 2,501.5 | 2,522.5 | 147,100 | 2,522.50 |
| 2024-12-24 | 2,544.5 | 2,564 | 2,529 | 2,553.5 | 90,600 | 2,553.50 |
| 2024-12-23 | 2,530 | 2,550 | 2,528 | 2,542 | 165,900 | 2,542 |
| 2024-12-20 | 2,560 | 2,572.5 | 2,538.5 | 2,538.5 | 163,100 | 2,538.50 |
| 2024-12-19 | 2,560 | 2,591 | 2,551.5 | 2,560 | 177,700 | 2,560 |
| 2024-12-18 | 2,630 | 2,639 | 2,566.5 | 2,575 | 324,900 | 2,575 |
| 2024-12-17 | 2,620 | 2,648.5 | 2,620 | 2,642 | 212,400 | 2,642 |
| 2024-12-16 | 2,620 | 2,636 | 2,592.5 | 2,610 | 223,300 | 2,610 |
| 2024-12-13 | 2,550.5 | 2,618.5 | 2,550.5 | 2,615.5 | 292,700 | 2,615.50 |
| 2024-12-12 | 2,560 | 2,581.5 | 2,545.5 | 2,575 | 269,100 | 2,575 |
| 2024-12-11 | 2,550 | 2,560 | 2,526 | 2,543.5 | 307,100 | 2,543.50 |
| 2024-12-10 | 2,550 | 2,562 | 2,515 | 2,550 | 251,000 | 2,550 |
| 2024-12-09 | 2,450 | 2,527.5 | 2,449.5 | 2,516.5 | 312,600 | 2,516.50 |
| 2024-12-06 | 2,433.5 | 2,444.5 | 2,426.5 | 2,439.5 | 151,700 | 2,439.50 |
| 2024-12-05 | 2,433.5 | 2,445 | 2,413 | 2,438 | 140,400 | 2,438 |
| 2024-12-04 | 2,461 | 2,473 | 2,433.5 | 2,436.5 | 133,500 | 2,436.50 |
| 2024-12-03 | 2,468.5 | 2,486.5 | 2,454.5 | 2,470 | 214,300 | 2,470 |
| 2024-12-02 | 2,437 | 2,464.5 | 2,435.5 | 2,448.5 | 192,500 | 2,448.50 |
| 2024-11-29 | 2,450 | 2,462 | 2,439.5 | 2,450.5 | 90,800 | 2,450.50 |
| 2024-11-28 | 2,436.5 | 2,451 | 2,420 | 2,445 | 113,000 | 2,445 |
| 2024-11-27 | 2,417.5 | 2,428 | 2,398 | 2,428 | 196,100 | 2,428 |
| 2024-11-26 | 2,426 | 2,438 | 2,406.5 | 2,419 | 181,400 | 2,419 |
| 2024-11-25 | 2,455 | 2,463 | 2,427 | 2,428 | 184,600 | 2,428 |
| 2024-11-22 | 2,478 | 2,493.5 | 2,429 | 2,429 | 166,500 | 2,429 |
| 2024-11-21 | 2,460 | 2,477 | 2,455 | 2,474 | 168,200 | 2,474 |
| 2024-11-20 | 2,440 | 2,457.5 | 2,430 | 2,442.5 | 85,200 | 2,442.50 |
| 2024-11-19 | 2,440.5 | 2,470 | 2,437 | 2,457 | 178,900 | 2,457 |
| 2024-11-18 | 2,437.5 | 2,475 | 2,428.5 | 2,473 | 138,000 | 2,473 |
| 2024-11-15 | 2,470 | 2,480 | 2,446 | 2,446 | 129,400 | 2,446 |
| 2024-11-14 | 2,506 | 2,528.5 | 2,470 | 2,471.5 | 148,900 | 2,471.50 |
| 2024-11-13 | 2,504 | 2,521 | 2,480.5 | 2,510.5 | 188,400 | 2,510.50 |
| 2024-11-12 | 2,480 | 2,539 | 2,480 | 2,495 | 504,300 | 2,495 |
| 2024-11-11 | 2,593 | 2,599 | 2,470.5 | 2,530.5 | 489,100 | 2,530.50 |
| 2024-11-08 | 2,655 | 2,659.5 | 2,624.5 | 2,636.5 | 97,000 | 2,636.50 |
| 2024-11-07 | 2,633 | 2,646 | 2,608 | 2,624 | 188,800 | 2,624 |
| 2024-11-06 | 2,607 | 2,655 | 2,602 | 2,624.5 | 86,300 | 2,624.50 |
| 2024-11-05 | 2,607.5 | 2,630 | 2,600.5 | 2,628.5 | 147,400 | 2,628.50 |
| 2024-11-01 | 2,607 | 2,628 | 2,598 | 2,611 | 145,200 | 2,611 |
| 2024-10-31 | 2,637 | 2,640 | 2,619.5 | 2,631 | 119,300 | 2,631 |
| 2024-10-30 | 2,627.5 | 2,628 | 2,599 | 2,610.5 | 194,000 | 2,610.50 |
| 2024-10-29 | 2,630 | 2,637 | 2,600.5 | 2,619.5 | 115,800 | 2,619.50 |
| 2024-10-28 | 2,613.5 | 2,649 | 2,600.5 | 2,612 | 114,400 | 2,612 |
| 2024-10-25 | 2,629.5 | 2,629.5 | 2,603.5 | 2,612.5 | 148,900 | 2,612.50 |
| 2024-10-24 | 2,618.5 | 2,638.5 | 2,607 | 2,625 | 153,500 | 2,625 |
| 2024-10-23 | 2,618 | 2,634 | 2,611 | 2,627 | 107,500 | 2,627 |
| 2024-10-22 | 2,616 | 2,635.5 | 2,585.5 | 2,611 | 200,600 | 2,611 |
| 2024-10-21 | 2,630.5 | 2,659.5 | 2,625.5 | 2,638 | 146,700 | 2,638 |
| 2024-10-18 | 2,630.5 | 2,649 | 2,625 | 2,639 | 142,800 | 2,639 |
| 2024-10-17 | 2,651 | 2,651 | 2,612.5 | 2,625.5 | 138,300 | 2,625.50 |
| 2024-10-16 | 2,625 | 2,663.5 | 2,620.5 | 2,637.5 | 97,500 | 2,637.50 |
| 2024-10-15 | 2,688.5 | 2,699.5 | 2,653 | 2,660.5 | 207,700 | 2,660.50 |
| 2024-10-11 | 2,674 | 2,693 | 2,656 | 2,657 | 157,900 | 2,657 |
| 2024-10-10 | 2,655 | 2,678.5 | 2,650 | 2,673 | 126,000 | 2,673 |
| 2024-10-09 | 2,720 | 2,734 | 2,659 | 2,668 | 266,500 | 2,668 |
| 2024-10-08 | 2,716.5 | 2,739 | 2,708.5 | 2,726 | 174,500 | 2,726 |
| 2024-10-07 | 2,736 | 2,747 | 2,708 | 2,732.5 | 200,200 | 2,732.50 |
| 2024-10-04 | 2,664.5 | 2,724.5 | 2,661.5 | 2,721 | 289,500 | 2,721 |
| 2024-10-03 | 2,709.5 | 2,724.5 | 2,673.5 | 2,677 | 183,100 | 2,677 |
| 2024-10-02 | 2,674.5 | 2,681 | 2,645 | 2,665 | 183,800 | 2,665 |
| 2024-10-01 | 2,650 | 2,686.5 | 2,628 | 2,680 | 264,500 | 2,680 |
| 2024-09-30 | 2,624.5 | 2,658 | 2,618.5 | 2,651.5 | 223,500 | 2,651.50 |
| 2024-09-27 | 2,670 | 2,706 | 2,670 | 2,697.5 | 264,200 | 2,697.50 |
| 2024-09-26 | 2,701.5 | 2,734 | 2,690.5 | 2,734 | 266,300 | 2,734 |
| 2024-09-25 | 2,711 | 2,712 | 2,664 | 2,700 | 230,300 | 2,700 |
| 2024-09-24 | 2,710 | 2,723.5 | 2,690 | 2,713 | 244,000 | 2,713 |
| 2024-09-20 | 2,692.5 | 2,707.5 | 2,670.5 | 2,670.5 | 370,300 | 2,670.50 |
| 2024-09-19 | 2,676 | 2,702 | 2,676 | 2,687 | 172,100 | 2,687 |
| 2024-09-18 | 2,647 | 2,671.5 | 2,638.5 | 2,647 | 185,100 | 2,647 |
| 2024-09-17 | 2,633 | 2,654.5 | 2,595 | 2,654.5 | 343,200 | 2,654.50 |
| 2024-09-13 | 2,617 | 2,622.5 | 2,585 | 2,596 | 205,600 | 2,596 |
| 2024-09-12 | 2,600 | 2,636 | 2,600 | 2,621.5 | 176,900 | 2,621.50 |
| 2024-09-11 | 2,641.5 | 2,649.5 | 2,564 | 2,579 | 143,600 | 2,579 |
| 2024-09-10 | 2,619.5 | 2,623.5 | 2,596 | 2,610.5 | 248,700 | 2,610.50 |
| 2024-09-09 | 2,600 | 2,622.5 | 2,575 | 2,619.5 | 277,500 | 2,619.50 |
| 2024-09-06 | 2,678.5 | 2,680 | 2,632.5 | 2,634.5 | 255,500 | 2,634.50 |
| 2024-09-05 | 2,650 | 2,687 | 2,626.5 | 2,657 | 389,200 | 2,657 |
| 2024-09-04 | 2,626 | 2,679.5 | 2,626 | 2,645.5 | 250,800 | 2,645.50 |
| 2024-09-03 | 2,645 | 2,683 | 2,638.5 | 2,664.5 | 122,100 | 2,664.50 |
| 2024-09-02 | 2,670.5 | 2,678 | 2,627 | 2,638.5 | 277,200 | 2,638.50 |
| 2024-08-30 | 2,650.5 | 2,685.5 | 2,650.5 | 2,679 | 193,900 | 2,679 |
| 2024-08-29 | 2,700.5 | 2,718.5 | 2,675.5 | 2,682.5 | 594,900 | 2,682.50 |
| 2024-08-28 | 2,700 | 2,720 | 2,697.5 | 2,717.5 | 184,400 | 2,717.50 |
| 2024-08-27 | 2,733 | 2,736.5 | 2,687 | 2,725.5 | 230,800 | 2,725.50 |
| 2024-08-26 | 2,690 | 2,726.5 | 2,684.5 | 2,718 | 374,800 | 2,718 |
| 2024-08-23 | 2,662 | 2,678 | 2,642 | 2,670 | 368,000 | 2,670 |
| 2024-08-22 | 2,590 | 2,654 | 2,575 | 2,646.5 | 373,300 | 2,646.50 |
| 2024-08-21 | 2,622 | 2,624 | 2,580 | 2,589 | 242,800 | 2,589 |
| 2024-08-20 | 2,615 | 2,645 | 2,602 | 2,634.5 | 228,000 | 2,634.50 |
| 2024-08-19 | 2,605 | 2,637 | 2,525 | 2,617 | 289,500 | 2,617 |
| 2024-08-16 | 2,551 | 2,612.5 | 2,533 | 2,601.5 | 294,500 | 2,601.50 |
| 2024-08-15 | 2,550.5 | 2,557.5 | 2,519 | 2,539 | 220,500 | 2,539 |
| 2024-08-14 | 2,468.5 | 2,545 | 2,465.5 | 2,545 | 412,000 | 2,545 |
| 2024-08-13 | 2,503.5 | 2,533.5 | 2,435 | 2,468.5 | 377,700 | 2,468.50 |
| 2024-08-09 | 2,540.5 | 2,570 | 2,485.5 | 2,536.5 | 503,200 | 2,536.50 |
| 2024-08-08 | 2,432 | 2,486 | 2,410.5 | 2,460 | 492,500 | 2,460 |
| 2024-08-07 | 2,379 | 2,522 | 2,360 | 2,434.5 | 477,300 | 2,434.50 |
| 2024-08-06 | 2,429 | 2,465 | 2,373 | 2,428 | 347,100 | 2,428 |
| 2024-08-05 | 2,445 | 2,455 | 2,280 | 2,303.5 | 514,500 | 2,303.50 |
| 2024-08-02 | 2,555 | 2,555 | 2,469.5 | 2,478.5 | 406,200 | 2,478.50 |
| 2024-08-01 | 2,595.5 | 2,595.5 | 2,536 | 2,574.5 | 440,400 | 2,574.50 |
| 2024-07-31 | 2,612.5 | 2,657 | 2,599.5 | 2,638 | 310,200 | 2,638 |
| 2024-07-30 | 2,637 | 2,642 | 2,605 | 2,629 | 208,700 | 2,629 |
| 2024-07-29 | 2,630 | 2,664 | 2,614 | 2,637 | 390,200 | 2,637 |
| 2024-07-26 | 2,602.5 | 2,603 | 2,566 | 2,585.5 | 205,800 | 2,585.50 |
| 2024-07-25 | 2,562 | 2,591 | 2,552.5 | 2,578 | 278,200 | 2,578 |
| 2024-07-24 | 2,574 | 2,579.5 | 2,551.5 | 2,559 | 156,500 | 2,559 |
| 2024-07-23 | 2,568 | 2,578 | 2,538 | 2,572 | 168,300 | 2,572 |
| 2024-07-22 | 2,580.5 | 2,592 | 2,546 | 2,561 | 271,500 | 2,561 |
| 2024-07-19 | 2,560 | 2,571 | 2,529 | 2,560.5 | 409,700 | 2,560.50 |
| 2024-07-18 | 2,568 | 2,592 | 2,560 | 2,574.5 | 268,000 | 2,574.50 |
| 2024-07-17 | 2,550 | 2,577 | 2,535.5 | 2,567 | 348,500 | 2,567 |
| 2024-07-16 | 2,499.5 | 2,534 | 2,481.5 | 2,531 | 527,100 | 2,531 |
| 2024-07-12 | 2,417.5 | 2,470.5 | 2,413.5 | 2,470.5 | 280,700 | 2,470.50 |
| 2024-07-11 | 2,419 | 2,435 | 2,408 | 2,420.5 | 306,300 | 2,420.50 |
| 2024-07-10 | 2,418 | 2,418 | 2,365.5 | 2,391 | 295,100 | 2,391 |
| 2024-07-09 | 2,400.5 | 2,427 | 2,396 | 2,418.5 | 283,700 | 2,418.50 |
| 2024-07-08 | 2,406 | 2,414.5 | 2,390.5 | 2,398 | 217,100 | 2,398 |
| 2024-07-05 | 2,391.5 | 2,425.5 | 2,391.5 | 2,421 | 226,700 | 2,421 |
| 2024-07-04 | 2,399 | 2,404.5 | 2,385 | 2,390.5 | 142,900 | 2,390.50 |
| 2024-07-03 | 2,390 | 2,397.5 | 2,374.5 | 2,390.5 | 202,400 | 2,390.50 |
| 2024-07-02 | 2,380 | 2,399 | 2,368 | 2,389.5 | 216,300 | 2,389.50 |
| 2024-07-01 | 2,363.5 | 2,392 | 2,355 | 2,380 | 468,600 | 2,380 |
| 2024-06-28 | 2,329.5 | 2,367.5 | 2,311 | 2,349 | 429,300 | 2,349 |
| 2024-06-27 | 2,332 | 2,333 | 2,298 | 2,319 | 520,100 | 2,319 |
| 2024-06-26 | 2,366 | 2,366.5 | 2,339 | 2,343.5 | 497,100 | 2,343.50 |
| 2024-06-25 | 2,408 | 2,408 | 2,368 | 2,375.5 | 257,000 | 2,375.50 |
| 2024-06-24 | 2,343 | 2,407 | 2,341 | 2,382 | 430,600 | 2,382 |
| 2024-06-21 | 2,342.5 | 2,372.5 | 2,342.5 | 2,354.5 | 422,700 | 2,354.50 |
| 2024-06-20 | 2,372 | 2,376.5 | 2,332 | 2,348.5 | 556,000 | 2,348.50 |
| 2024-06-19 | 2,495.5 | 2,497.5 | 2,426 | 2,472 | 248,100 | 2,472 |
| 2024-06-18 | 2,509.5 | 2,509.5 | 2,485.5 | 2,497 | 121,900 | 2,497 |
| 2024-06-17 | 2,503 | 2,511 | 2,466 | 2,492 | 210,500 | 2,492 |
| 2024-06-14 | 2,480 | 2,508 | 2,475 | 2,502.5 | 258,900 | 2,502.50 |
| 2024-06-13 | 2,495 | 2,504 | 2,476 | 2,482.5 | 190,700 | 2,482.50 |
| 2024-06-12 | 2,475.5 | 2,493.5 | 2,475 | 2,482.5 | 156,700 | 2,482.50 |
| 2024-06-11 | 2,482 | 2,517.5 | 2,477 | 2,482 | 178,200 | 2,482 |
| 2024-06-10 | 2,498 | 2,498 | 2,479 | 2,495.5 | 197,700 | 2,495.50 |
| 2024-06-07 | 2,509 | 2,533.5 | 2,491 | 2,501 | 177,700 | 2,501 |
| 2024-06-06 | 2,483 | 2,517 | 2,475.5 | 2,513 | 251,900 | 2,513 |
| 2024-06-05 | 2,497 | 2,510 | 2,461.5 | 2,468.5 | 225,700 | 2,468.50 |
| 2024-06-04 | 2,505 | 2,530 | 2,488 | 2,514.5 | 248,800 | 2,514.50 |
| 2024-06-03 | 2,510.5 | 2,510.5 | 2,480 | 2,486 | 280,000 | 2,486 |
| 2024-05-31 | 2,473.5 | 2,512 | 2,466.5 | 2,503 | 491,000 | 2,503 |
| 2024-05-30 | 2,469 | 2,478 | 2,440 | 2,475.5 | 242,200 | 2,475.50 |
| 2024-05-29 | 2,475 | 2,504 | 2,475 | 2,477.5 | 151,000 | 2,477.50 |
| 2024-05-28 | 2,476 | 2,495 | 2,470.5 | 2,479.5 | 143,800 | 2,479.50 |
| 2024-05-27 | 2,482 | 2,499 | 2,475.5 | 2,482 | 137,100 | 2,482 |
| 2024-05-24 | 2,463 | 2,490 | 2,456 | 2,472 | 228,600 | 2,472 |
| 2024-05-23 | 2,465 | 2,496.5 | 2,458 | 2,488.5 | 253,600 | 2,488.50 |
| 2024-05-22 | 2,528.5 | 2,528.5 | 2,460.5 | 2,470.5 | 294,500 | 2,470.50 |
| 2024-05-21 | 2,531.5 | 2,572 | 2,511.5 | 2,543 | 237,500 | 2,543 |
| 2024-05-20 | 2,527 | 2,549.5 | 2,509 | 2,530 | 241,100 | 2,530 |
| 2024-05-17 | 2,528 | 2,571 | 2,521 | 2,527 | 298,300 | 2,527 |
| 2024-05-16 | 2,545 | 2,568.5 | 2,520.5 | 2,532.5 | 456,900 | 2,532.50 |
| 2024-05-15 | 2,543.5 | 2,588 | 2,538 | 2,552 | 616,800 | 2,552 |
| 2024-05-14 | 2,480 | 2,539.5 | 2,478.5 | 2,503 | 772,700 | 2,503 |
| 2024-05-13 | 2,425.5 | 2,527 | 2,399.5 | 2,472 | 1,964,600 | 2,472 |
| 2024-05-10 | 2,222 | 2,223 | 2,177 | 2,197.5 | 564,300 | 2,197.50 |
| 2024-05-09 | 2,209.5 | 2,209.5 | 2,167 | 2,190 | 656,900 | 2,190 |
| 2024-05-08 | 2,260.5 | 2,263.5 | 2,221.5 | 2,221.5 | 434,100 | 2,221.50 |
| 2024-05-07 | 2,268 | 2,293.5 | 2,262 | 2,262 | 360,000 | 2,262 |
| 2024-05-02 | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | 461,400 | 2,280.50 |
| 2024-05-01 | 2,361.5 | 2,376 | 2,273.5 | 2,283 | 693,500 | 2,283 |
| 2024-04-30 | 2,390 | 2,414.5 | 2,340.5 | 2,402.5 | 519,300 | 2,402.50 |
| 2024-04-26 | 2,390 | 2,420 | 2,378.5 | 2,416 | 238,500 | 2,416 |
| 2024-04-25 | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | 164,300 | 2,395.50 |
| 2024-04-24 | 2,400.5 | 2,425.5 | 2,396 | 2,406 | 237,700 | 2,406 |
| 2024-04-23 | 2,400 | 2,403 | 2,382.5 | 2,397 | 296,300 | 2,397 |
| 2024-04-22 | 2,354.5 | 2,392 | 2,341 | 2,389.5 | 259,900 | 2,389.50 |
| 2024-04-19 | 2,365 | 2,365 | 2,321 | 2,326.5 | 375,900 | 2,326.50 |
| 2024-04-18 | 2,392.5 | 2,392.5 | 2,365 | 2,365 | 268,200 | 2,365 |
| 2024-04-17 | 2,425.5 | 2,425.5 | 2,390 | 2,390 | 296,900 | 2,390 |
| 2024-04-16 | 2,418 | 2,433 | 2,410 | 2,412.5 | 347,000 | 2,412.50 |
| 2024-04-15 | 2,429 | 2,438.5 | 2,418 | 2,425.5 | 200,100 | 2,425.50 |
| 2024-04-12 | 2,413 | 2,442 | 2,412.5 | 2,433 | 245,300 | 2,433 |
| 2024-04-11 | 2,416 | 2,425.5 | 2,407 | 2,412 | 367,200 | 2,412 |
| 2024-04-10 | 2,420 | 2,449 | 2,416 | 2,435 | 191,200 | 2,435 |
| 2024-04-09 | 2,450 | 2,454 | 2,403 | 2,408 | 276,300 | 2,408 |
| 2024-04-08 | 2,388 | 2,443.5 | 2,385.5 | 2,441 | 280,700 | 2,441 |
| 2024-04-05 | 2,374.5 | 2,385 | 2,356 | 2,383 | 328,200 | 2,383 |
| 2024-04-04 | 2,448 | 2,450.5 | 2,382 | 2,382 | 497,800 | 2,382 |
| 2024-04-03 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | 387,500 | 2,438 |
| 2024-04-02 | 2,441.5 | 2,447 | 2,408.5 | 2,443 | 361,100 | 2,443 |
| 2024-04-01 | 2,450 | 2,464 | 2,441.5 | 2,457.5 | 323,700 | 2,457.50 |
| 2024-03-29 | 2,459 | 2,480.5 | 2,435.5 | 2,443 | 562,300 | 2,443 |
| 2024-03-28 | 2,505 | 2,506.5 | 2,464.5 | 2,464.5 | 461,000 | 2,464.50 |
| 2024-03-27 | 2,568.5 | 2,601 | 2,568.5 | 2,570 | 439,600 | 2,570 |
| 2024-03-26 | 2,557.5 | 2,569.5 | 2,543 | 2,560 | 217,400 | 2,560 |
| 2024-03-25 | 2,597 | 2,619 | 2,567 | 2,568.5 | 328,900 | 2,568.50 |
| 2024-03-22 | 2,572 | 2,593.5 | 2,552 | 2,590 | 382,900 | 2,590 |
| 2024-03-21 | 2,543 | 2,593.5 | 2,530 | 2,556 | 466,800 | 2,556 |
| 2024-03-19 | 2,530 | 2,536 | 2,508.5 | 2,514 | 360,400 | 2,514 |
| 2024-03-18 | 2,535.5 | 2,559 | 2,521.5 | 2,553 | 358,200 | 2,553 |
| 2024-03-15 | 2,529 | 2,561.5 | 2,529 | 2,540.5 | 432,500 | 2,540.50 |
| 2024-03-14 | 2,466 | 2,520 | 2,453 | 2,517.5 | 306,200 | 2,517.50 |
| 2024-03-13 | 2,506 | 2,515.5 | 2,465 | 2,470 | 534,200 | 2,470 |
| 2024-03-12 | 2,537 | 2,537 | 2,476 | 2,514 | 415,700 | 2,514 |
| 2024-03-11 | 2,620 | 2,627 | 2,531.5 | 2,543 | 412,900 | 2,543 |
| 2024-03-08 | 2,588 | 2,632.5 | 2,585.5 | 2,618 | 333,300 | 2,618 |
| 2024-03-07 | 2,617 | 2,620 | 2,592.5 | 2,597.5 | 298,900 | 2,597.50 |
| 2024-03-06 | 2,597.5 | 2,628.5 | 2,582 | 2,588 | 364,300 | 2,588 |
| 2024-03-05 | 2,620 | 2,620 | 2,588.5 | 2,594 | 289,900 | 2,594 |
| 2024-03-04 | 2,588.5 | 2,625 | 2,588.5 | 2,621.5 | 470,300 | 2,621.50 |
| 2024-03-01 | 2,600 | 2,625 | 2,581.5 | 2,600 | 370,500 | 2,600 |
| 2024-02-29 | 2,575 | 2,585.5 | 2,546.5 | 2,570 | 478,500 | 2,570 |
| 2024-02-28 | 2,615 | 2,621.5 | 2,578 | 2,583 | 524,300 | 2,583 |
| 2024-02-27 | 2,640 | 2,653.5 | 2,612 | 2,635 | 365,000 | 2,635 |
| 2024-02-26 | 2,680 | 2,710 | 2,636 | 2,646.5 | 492,400 | 2,646.50 |
| 2024-02-22 | 2,707.5 | 2,725.5 | 2,681 | 2,689.5 | 250,500 | 2,689.50 |
| 2024-02-21 | 2,750 | 2,750 | 2,701 | 2,719.5 | 248,600 | 2,719.50 |
| 2024-02-20 | 2,758 | 2,758 | 2,715.5 | 2,730 | 191,200 | 2,730 |
| 2024-02-19 | 2,739 | 2,759 | 2,718.5 | 2,749.5 | 214,300 | 2,749.50 |
| 2024-02-16 | 2,695 | 2,729.5 | 2,678.5 | 2,719.5 | 257,700 | 2,719.50 |
| 2024-02-15 | 2,671 | 2,682 | 2,633.5 | 2,669 | 228,800 | 2,669 |
| 2024-02-14 | 2,663.5 | 2,678.5 | 2,621.5 | 2,649 | 356,000 | 2,649 |
| 2024-02-13 | 2,580 | 2,666.5 | 2,545.5 | 2,665 | 675,400 | 2,665 |
| 2024-02-09 | 2,667 | 2,703 | 2,659 | 2,684.5 | 233,700 | 2,684.50 |
| 2024-02-08 | 2,680 | 2,708 | 2,651.5 | 2,683.5 | 231,400 | 2,683.50 |
| 2024-02-07 | 2,728 | 2,728 | 2,677 | 2,678 | 221,300 | 2,678 |
| 2024-02-06 | 2,758.5 | 2,760 | 2,699.5 | 2,699.5 | 313,200 | 2,699.50 |
| 2024-02-05 | 2,787.5 | 2,791.5 | 2,762 | 2,781.5 | 204,900 | 2,781.50 |
| 2024-02-02 | 2,795 | 2,797 | 2,763 | 2,766.5 | 159,500 | 2,766.50 |
| 2024-02-01 | 2,751 | 2,792 | 2,751 | 2,775.5 | 270,900 | 2,775.50 |
| 2024-01-31 | 2,732 | 2,755 | 2,711.5 | 2,750.5 | 162,200 | 2,750.50 |
| 2024-01-30 | 2,770 | 2,770 | 2,716.5 | 2,735.5 | 195,800 | 2,735.50 |
| 2024-01-29 | 2,724.5 | 2,770 | 2,724.5 | 2,757 | 218,300 | 2,757 |
| 2024-01-26 | 2,720 | 2,723 | 2,701.5 | 2,704.5 | 175,900 | 2,704.50 |
| 2024-01-25 | 2,716 | 2,727 | 2,697 | 2,720.5 | 234,800 | 2,720.50 |
| 2024-01-24 | 2,732 | 2,742 | 2,711.5 | 2,731 | 135,500 | 2,731 |
| 2024-01-23 | 2,749 | 2,755.5 | 2,728 | 2,744 | 173,700 | 2,744 |
| 2024-01-22 | 2,720 | 2,748.5 | 2,718.5 | 2,740 | 201,100 | 2,740 |
| 2024-01-19 | 2,716 | 2,716 | 2,689.5 | 2,701.5 | 204,800 | 2,701.50 |
| 2024-01-18 | 2,765 | 2,766 | 2,711 | 2,722.5 | 202,600 | 2,722.50 |
| 2024-01-17 | 2,827 | 2,836 | 2,730 | 2,733.5 | 283,200 | 2,733.50 |
| 2024-01-16 | 2,803 | 2,841.5 | 2,803 | 2,822.5 | 314,900 | 2,822.50 |
| 2024-01-15 | 2,776.5 | 2,796.5 | 2,761 | 2,792 | 217,800 | 2,792 |
| 2024-01-12 | 2,795 | 2,802 | 2,773 | 2,789 | 293,300 | 2,789 |
| 2024-01-11 | 2,781.5 | 2,811 | 2,779.5 | 2,793.5 | 281,200 | 2,793.50 |
| 2024-01-10 | 2,740.5 | 2,791 | 2,730.5 | 2,775 | 350,800 | 2,775 |
| 2024-01-09 | 2,690 | 2,736.5 | 2,686 | 2,736.5 | 271,000 | 2,736.50 |
| 2024-01-05 | 2,677.5 | 2,688.5 | 2,666 | 2,669 | 180,500 | 2,669 |
| 2024-01-04 | 2,662.5 | 2,680.5 | 2,631 | 2,674 | 217,200 | 2,674 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株