4666 パーク24(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,861 | 1,871 | 1,836 | 1,836.5 | 563,900 | 1,836.50 |
| 2024-11-20 | 1,858.5 | 1,886.5 | 1,850.5 | 1,870 | 452,300 | 1,870 |
| 2024-11-19 | 1,830 | 1,869.5 | 1,830 | 1,862.5 | 674,800 | 1,862.50 |
| 2024-11-18 | 1,838 | 1,847 | 1,822 | 1,827.5 | 342,800 | 1,827.50 |
| 2024-11-15 | 1,851.5 | 1,862.5 | 1,823 | 1,841 | 535,000 | 1,841 |
| 2024-11-14 | 1,875 | 1,882.5 | 1,852 | 1,856.5 | 401,900 | 1,856.50 |
| 2024-11-13 | 1,881 | 1,898 | 1,867 | 1,868 | 461,500 | 1,868 |
| 2024-11-12 | 1,880 | 1,900.5 | 1,879 | 1,883 | 365,900 | 1,883 |
| 2024-11-11 | 1,882 | 1,899.5 | 1,871 | 1,898 | 531,300 | 1,898 |
| 2024-11-08 | 1,875 | 1,902.5 | 1,874 | 1,883 | 437,800 | 1,883 |
| 2024-11-07 | 1,875 | 1,893.5 | 1,869 | 1,877 | 541,700 | 1,877 |
| 2024-11-06 | 1,874 | 1,885 | 1,860.5 | 1,867.5 | 551,300 | 1,867.50 |
| 2024-11-05 | 1,880 | 1,881 | 1,844.5 | 1,854.5 | 751,000 | 1,854.50 |
| 2024-11-01 | 1,890 | 1,900 | 1,877 | 1,889 | 715,100 | 1,889 |
| 2024-10-31 | 1,890 | 1,912.5 | 1,884 | 1,911 | 842,800 | 1,911 |
| 2024-10-30 | 1,911 | 1,913 | 1,881 | 1,886 | 989,800 | 1,886 |
| 2024-10-29 | 1,864 | 1,884 | 1,851.5 | 1,882 | 834,000 | 1,882 |
| 2024-10-28 | 1,810.5 | 1,864.5 | 1,804 | 1,864.5 | 869,800 | 1,864.50 |
| 2024-10-25 | 1,827 | 1,827 | 1,800 | 1,809 | 611,300 | 1,809 |
| 2024-10-24 | 1,814 | 1,842 | 1,802.5 | 1,830 | 556,600 | 1,830 |
| 2024-10-23 | 1,847.5 | 1,861.5 | 1,822.5 | 1,824 | 482,200 | 1,824 |
| 2024-10-22 | 1,855.5 | 1,861 | 1,832.5 | 1,843 | 742,300 | 1,843 |
| 2024-10-21 | 1,860 | 1,871.5 | 1,846 | 1,854.5 | 650,900 | 1,854.50 |
| 2024-10-18 | 1,845.5 | 1,862 | 1,842 | 1,854 | 543,900 | 1,854 |
| 2024-10-17 | 1,846.5 | 1,858 | 1,832 | 1,840.5 | 599,400 | 1,840.50 |
| 2024-10-16 | 1,850.5 | 1,876 | 1,847 | 1,847 | 639,300 | 1,847 |
| 2024-10-15 | 1,850 | 1,865 | 1,834 | 1,863.5 | 750,700 | 1,863.50 |
| 2024-10-11 | 1,828 | 1,844 | 1,823 | 1,832 | 382,000 | 1,832 |
| 2024-10-10 | 1,850 | 1,855 | 1,821.5 | 1,834 | 576,500 | 1,834 |
| 2024-10-09 | 1,875 | 1,875.5 | 1,845.5 | 1,856 | 646,600 | 1,856 |
| 2024-10-08 | 1,840 | 1,848 | 1,826.5 | 1,844 | 751,400 | 1,844 |
| 2024-10-07 | 1,830 | 1,855 | 1,830 | 1,844.5 | 799,500 | 1,844.50 |
| 2024-10-04 | 1,790 | 1,831 | 1,789.5 | 1,816.5 | 733,200 | 1,816.50 |
| 2024-10-03 | 1,790 | 1,800 | 1,781.5 | 1,797.5 | 496,900 | 1,797.50 |
| 2024-10-02 | 1,785 | 1,788.5 | 1,746.5 | 1,750 | 947,400 | 1,750 |
| 2024-10-01 | 1,792 | 1,806 | 1,783.5 | 1,795.5 | 617,500 | 1,795.50 |
| 2024-09-30 | 1,772 | 1,824.5 | 1,771.5 | 1,792.5 | 934,600 | 1,792.50 |
| 2024-09-27 | 1,835 | 1,847 | 1,821.5 | 1,827 | 1,060,000 | 1,827 |
| 2024-09-26 | 1,766 | 1,827.5 | 1,756 | 1,827.5 | 1,357,300 | 1,827.50 |
| 2024-09-25 | 1,767 | 1,769.5 | 1,747 | 1,760.5 | 831,700 | 1,760.50 |
| 2024-09-24 | 1,780 | 1,804.5 | 1,762 | 1,766.5 | 1,218,500 | 1,766.50 |
| 2024-09-20 | 1,747 | 1,775.5 | 1,742 | 1,752 | 986,700 | 1,752 |
| 2024-09-19 | 1,730 | 1,764.5 | 1,724.5 | 1,737.5 | 1,181,200 | 1,737.50 |
| 2024-09-18 | 1,759.5 | 1,778.5 | 1,717 | 1,728.5 | 1,937,900 | 1,728.50 |
| 2024-09-17 | 1,784.5 | 1,786 | 1,740 | 1,784.5 | 1,403,400 | 1,784.50 |
| 2024-09-13 | 1,789 | 1,796 | 1,765.5 | 1,779 | 902,500 | 1,779 |
| 2024-09-12 | 1,760 | 1,783 | 1,749 | 1,775 | 1,064,300 | 1,775 |
| 2024-09-11 | 1,774.5 | 1,777.5 | 1,711 | 1,720 | 810,300 | 1,720 |
| 2024-09-10 | 1,764.5 | 1,789 | 1,749 | 1,774 | 1,122,900 | 1,774 |
| 2024-09-09 | 1,698 | 1,744 | 1,694 | 1,743.5 | 686,800 | 1,743.50 |
| 2024-09-06 | 1,746.5 | 1,747 | 1,724 | 1,727.5 | 584,800 | 1,727.50 |
| 2024-09-05 | 1,731.5 | 1,763 | 1,728.5 | 1,739 | 764,900 | 1,739 |
| 2024-09-04 | 1,723 | 1,752.5 | 1,721 | 1,733 | 860,500 | 1,733 |
| 2024-09-03 | 1,723 | 1,764 | 1,716.5 | 1,763 | 791,500 | 1,763 |
| 2024-09-02 | 1,750 | 1,758 | 1,714 | 1,734.5 | 618,400 | 1,734.50 |
| 2024-08-30 | 1,731.5 | 1,742 | 1,717.5 | 1,739.5 | 570,000 | 1,739.50 |
| 2024-08-29 | 1,709 | 1,744 | 1,708.5 | 1,735 | 747,400 | 1,735 |
| 2024-08-28 | 1,734.5 | 1,760.5 | 1,713.5 | 1,736 | 839,500 | 1,736 |
| 2024-08-27 | 1,712.5 | 1,739 | 1,701 | 1,727.5 | 1,202,100 | 1,727.50 |
| 2024-08-26 | 1,671 | 1,713 | 1,663 | 1,682 | 1,127,200 | 1,682 |
| 2024-08-23 | 1,674.5 | 1,676 | 1,650 | 1,658.5 | 544,900 | 1,658.50 |
| 2024-08-22 | 1,634.5 | 1,654.5 | 1,628.5 | 1,642 | 907,700 | 1,642 |
| 2024-08-21 | 1,650 | 1,667 | 1,645.5 | 1,653 | 783,100 | 1,653 |
| 2024-08-20 | 1,655 | 1,690 | 1,654 | 1,684 | 1,417,900 | 1,684 |
| 2024-08-19 | 1,615.5 | 1,654 | 1,601 | 1,643.5 | 1,139,700 | 1,643.50 |
| 2024-08-16 | 1,601 | 1,643.5 | 1,578 | 1,629 | 4,193,400 | 1,629 |
| 2024-08-15 | 1,518.5 | 1,529 | 1,505.5 | 1,521 | 612,400 | 1,521 |
| 2024-08-14 | 1,510 | 1,518.5 | 1,493 | 1,518.5 | 634,300 | 1,518.50 |
| 2024-08-13 | 1,471.5 | 1,495 | 1,451 | 1,490.5 | 641,900 | 1,490.50 |
| 2024-08-09 | 1,476 | 1,483.5 | 1,431 | 1,460.5 | 1,186,500 | 1,460.50 |
| 2024-08-08 | 1,441 | 1,494 | 1,441 | 1,466 | 872,700 | 1,466 |
| 2024-08-07 | 1,442.5 | 1,494.5 | 1,420.5 | 1,457.5 | 1,372,600 | 1,457.50 |
| 2024-08-06 | 1,400 | 1,493 | 1,393.5 | 1,493 | 1,941,300 | 1,493 |
| 2024-08-05 | 1,417.5 | 1,439 | 1,278 | 1,325 | 2,774,400 | 1,325 |
| 2024-08-02 | 1,525 | 1,531.5 | 1,481.5 | 1,481.5 | 1,535,800 | 1,481.50 |
| 2024-08-01 | 1,590 | 1,590.5 | 1,534 | 1,559 | 1,007,500 | 1,559 |
| 2024-07-31 | 1,590 | 1,613.5 | 1,576 | 1,613.5 | 999,500 | 1,613.50 |
| 2024-07-30 | 1,600 | 1,623 | 1,582 | 1,620 | 3,259,300 | 1,620 |
| 2024-07-29 | 1,574.5 | 1,612 | 1,569.5 | 1,597 | 1,237,800 | 1,597 |
| 2024-07-26 | 1,559 | 1,574 | 1,552 | 1,554.5 | 623,400 | 1,554.50 |
| 2024-07-25 | 1,566 | 1,567.5 | 1,536.5 | 1,542.5 | 1,087,200 | 1,542.50 |
| 2024-07-24 | 1,596 | 1,612 | 1,582 | 1,582 | 708,800 | 1,582 |
| 2024-07-23 | 1,580.5 | 1,616 | 1,580 | 1,606 | 1,080,900 | 1,606 |
| 2024-07-22 | 1,585 | 1,591 | 1,558 | 1,563 | 754,800 | 1,563 |
| 2024-07-19 | 1,585 | 1,595 | 1,571.5 | 1,577.5 | 877,900 | 1,577.50 |
| 2024-07-18 | 1,605.5 | 1,623 | 1,592.5 | 1,592.5 | 868,700 | 1,592.50 |
| 2024-07-17 | 1,608.5 | 1,608.5 | 1,588 | 1,605.5 | 943,300 | 1,605.50 |
| 2024-07-16 | 1,631.5 | 1,635 | 1,589.5 | 1,590 | 1,381,800 | 1,590 |
| 2024-07-12 | 1,616 | 1,667 | 1,611.5 | 1,658 | 1,351,900 | 1,658 |
| 2024-07-11 | 1,606 | 1,620.5 | 1,598 | 1,602 | 578,000 | 1,602 |
| 2024-07-10 | 1,607 | 1,614 | 1,595.5 | 1,605 | 594,100 | 1,605 |
| 2024-07-09 | 1,586 | 1,613.5 | 1,581.5 | 1,607 | 736,000 | 1,607 |
| 2024-07-08 | 1,598.5 | 1,599.5 | 1,560.5 | 1,584 | 1,094,000 | 1,584 |
| 2024-07-05 | 1,614 | 1,616 | 1,595.5 | 1,595.5 | 568,000 | 1,595.50 |
| 2024-07-04 | 1,614 | 1,628.5 | 1,612 | 1,622 | 674,200 | 1,622 |
| 2024-07-03 | 1,601.5 | 1,614 | 1,598 | 1,614 | 766,000 | 1,614 |
| 2024-07-02 | 1,616 | 1,628 | 1,590.5 | 1,607.5 | 1,019,400 | 1,607.50 |
| 2024-07-01 | 1,615 | 1,620 | 1,599.5 | 1,609.5 | 860,400 | 1,609.50 |
| 2024-06-28 | 1,640 | 1,642 | 1,596 | 1,602.5 | 1,039,600 | 1,602.50 |
| 2024-06-27 | 1,629.5 | 1,637 | 1,619 | 1,626 | 655,800 | 1,626 |
| 2024-06-26 | 1,622 | 1,651.5 | 1,611 | 1,633.5 | 1,024,000 | 1,633.50 |
| 2024-06-25 | 1,632.5 | 1,643 | 1,619.5 | 1,630 | 935,000 | 1,630 |
| 2024-06-24 | 1,610 | 1,633 | 1,606 | 1,617.5 | 956,400 | 1,617.50 |
| 2024-06-21 | 1,601 | 1,647 | 1,601 | 1,609.5 | 1,514,600 | 1,609.50 |
| 2024-06-20 | 1,590 | 1,608.5 | 1,578.5 | 1,593.5 | 1,034,100 | 1,593.50 |
| 2024-06-19 | 1,595 | 1,605.5 | 1,569 | 1,597 | 1,460,800 | 1,597 |
| 2024-06-18 | 1,518 | 1,585 | 1,507.5 | 1,576 | 3,198,700 | 1,576 |
| 2024-06-17 | 1,554.5 | 1,574 | 1,481 | 1,498 | 5,558,300 | 1,498 |
| 2024-06-14 | 1,615 | 1,664.5 | 1,608 | 1,652 | 1,499,500 | 1,652 |
| 2024-06-13 | 1,616.5 | 1,633.5 | 1,613.5 | 1,628.5 | 848,600 | 1,628.50 |
| 2024-06-12 | 1,650 | 1,655 | 1,616.5 | 1,616.5 | 942,200 | 1,616.50 |
| 2024-06-11 | 1,655 | 1,658 | 1,640.5 | 1,645 | 806,600 | 1,645 |
| 2024-06-10 | 1,628 | 1,653.5 | 1,628 | 1,649.5 | 1,222,500 | 1,649.50 |
| 2024-06-07 | 1,608 | 1,630.5 | 1,608 | 1,628.5 | 592,000 | 1,628.50 |
| 2024-06-06 | 1,628.5 | 1,632 | 1,606 | 1,611 | 644,600 | 1,611 |
| 2024-06-05 | 1,627.5 | 1,643.5 | 1,620 | 1,624.5 | 729,500 | 1,624.50 |
| 2024-06-04 | 1,627 | 1,642.5 | 1,625 | 1,637 | 627,500 | 1,637 |
| 2024-06-03 | 1,644.5 | 1,646.5 | 1,629 | 1,646.5 | 665,600 | 1,646.50 |
| 2024-05-31 | 1,619 | 1,637.5 | 1,611 | 1,632 | 1,081,300 | 1,632 |
| 2024-05-30 | 1,591 | 1,617.5 | 1,589.5 | 1,606 | 971,700 | 1,606 |
| 2024-05-29 | 1,637.5 | 1,641 | 1,599.5 | 1,599.5 | 1,311,700 | 1,599.50 |
| 2024-05-28 | 1,649.5 | 1,670 | 1,642 | 1,648.5 | 692,300 | 1,648.50 |
| 2024-05-27 | 1,656 | 1,657 | 1,627 | 1,637.5 | 1,220,300 | 1,637.50 |
| 2024-05-24 | 1,655 | 1,677.5 | 1,646 | 1,660.5 | 754,100 | 1,660.50 |
| 2024-05-23 | 1,655 | 1,672 | 1,642 | 1,661 | 1,083,400 | 1,661 |
| 2024-05-22 | 1,670.5 | 1,691 | 1,660.5 | 1,665.5 | 973,300 | 1,665.50 |
| 2024-05-21 | 1,720.5 | 1,725.5 | 1,683 | 1,684 | 1,088,300 | 1,684 |
| 2024-05-20 | 1,716 | 1,744.5 | 1,716 | 1,729 | 760,300 | 1,729 |
| 2024-05-17 | 1,705 | 1,726 | 1,699 | 1,715 | 895,100 | 1,715 |
| 2024-05-16 | 1,760 | 1,762.5 | 1,719.5 | 1,730 | 729,300 | 1,730 |
| 2024-05-15 | 1,756 | 1,768 | 1,746 | 1,746 | 653,000 | 1,746 |
| 2024-05-14 | 1,746.5 | 1,768.5 | 1,742 | 1,766 | 616,500 | 1,766 |
| 2024-05-13 | 1,761 | 1,769.5 | 1,731 | 1,739.5 | 758,200 | 1,739.50 |
| 2024-05-10 | 1,762.5 | 1,808 | 1,756 | 1,782.5 | 1,847,500 | 1,782.50 |
| 2024-05-09 | 1,718 | 1,760 | 1,704 | 1,751.5 | 1,352,300 | 1,751.50 |
| 2024-05-08 | 1,705.5 | 1,726.5 | 1,698 | 1,698 | 825,200 | 1,698 |
| 2024-05-07 | 1,644 | 1,710.5 | 1,643.5 | 1,704 | 1,417,500 | 1,704 |
| 2024-05-02 | 1,670 | 1,676.5 | 1,647.5 | 1,647.5 | 1,538,200 | 1,647.50 |
| 2024-05-01 | 1,688 | 1,695 | 1,667 | 1,679.5 | 1,568,900 | 1,679.50 |
| 2024-04-30 | 1,713 | 1,727.5 | 1,682 | 1,702 | 1,552,300 | 1,702 |
| 2024-04-26 | 1,663 | 1,699 | 1,647 | 1,698 | 1,304,700 | 1,698 |
| 2024-04-25 | 1,704.5 | 1,713 | 1,668 | 1,668 | 1,536,900 | 1,668 |
| 2024-04-24 | 1,724.5 | 1,732 | 1,694 | 1,694 | 2,068,800 | 1,694 |
| 2024-04-23 | 1,760.5 | 1,771 | 1,733 | 1,739.5 | 802,100 | 1,739.50 |
| 2024-04-22 | 1,735 | 1,773.5 | 1,730.5 | 1,772.5 | 839,200 | 1,772.50 |
| 2024-04-19 | 1,760.5 | 1,760.5 | 1,712.5 | 1,718.5 | 965,000 | 1,718.50 |
| 2024-04-18 | 1,705 | 1,776 | 1,705 | 1,763 | 1,153,800 | 1,763 |
| 2024-04-17 | 1,765 | 1,780.5 | 1,709.5 | 1,712 | 1,681,000 | 1,712 |
| 2024-04-16 | 1,799 | 1,803 | 1,769.5 | 1,780 | 1,011,800 | 1,780 |
| 2024-04-15 | 1,795.5 | 1,812 | 1,795 | 1,808.5 | 586,400 | 1,808.50 |
| 2024-04-12 | 1,809 | 1,833 | 1,808 | 1,816.5 | 642,700 | 1,816.50 |
| 2024-04-11 | 1,796 | 1,810 | 1,789 | 1,804 | 563,200 | 1,804 |
| 2024-04-10 | 1,840 | 1,853 | 1,813 | 1,814.5 | 716,800 | 1,814.50 |
| 2024-04-09 | 1,790 | 1,828.5 | 1,790 | 1,825.5 | 580,900 | 1,825.50 |
| 2024-04-08 | 1,809 | 1,817 | 1,792 | 1,801 | 630,000 | 1,801 |
| 2024-04-05 | 1,788.5 | 1,812.5 | 1,778.5 | 1,805.5 | 633,300 | 1,805.50 |
| 2024-04-04 | 1,803.5 | 1,813.5 | 1,780 | 1,797.5 | 857,100 | 1,797.50 |
| 2024-04-03 | 1,790 | 1,795.5 | 1,762 | 1,785 | 878,900 | 1,785 |
| 2024-04-02 | 1,791 | 1,796.5 | 1,773.5 | 1,784 | 769,400 | 1,784 |
| 2024-04-01 | 1,837 | 1,846 | 1,783 | 1,788 | 997,300 | 1,788 |
| 2024-03-29 | 1,783.5 | 1,833.5 | 1,780 | 1,833 | 1,638,100 | 1,833 |
| 2024-03-28 | 1,775 | 1,792 | 1,751 | 1,780 | 1,382,400 | 1,780 |
| 2024-03-27 | 1,745 | 1,788.5 | 1,745 | 1,751 | 1,401,400 | 1,751 |
| 2024-03-26 | 1,762 | 1,773 | 1,718.5 | 1,738 | 1,360,900 | 1,738 |
| 2024-03-25 | 1,755 | 1,785.5 | 1,750 | 1,770.5 | 1,524,300 | 1,770.50 |
| 2024-03-22 | 1,738 | 1,761.5 | 1,725.5 | 1,755 | 1,127,800 | 1,755 |
| 2024-03-21 | 1,773 | 1,777 | 1,713 | 1,728.5 | 2,079,900 | 1,728.50 |
| 2024-03-19 | 1,700 | 1,779 | 1,699.5 | 1,768 | 2,604,100 | 1,768 |
| 2024-03-18 | 1,694 | 1,711 | 1,686 | 1,701.5 | 2,451,300 | 1,701.50 |
| 2024-03-15 | 1,773 | 1,810 | 1,655 | 1,687.5 | 5,893,300 | 1,687.50 |
| 2024-03-14 | 1,758 | 1,796.5 | 1,745.5 | 1,792 | 2,097,800 | 1,792 |
| 2024-03-13 | 1,750 | 1,769.5 | 1,746 | 1,759 | 1,576,200 | 1,759 |
| 2024-03-12 | 1,693 | 1,745.5 | 1,688.5 | 1,744 | 1,297,200 | 1,744 |
| 2024-03-11 | 1,712 | 1,747 | 1,707 | 1,721.5 | 1,440,000 | 1,721.50 |
| 2024-03-08 | 1,704 | 1,724.5 | 1,696.5 | 1,716 | 1,413,300 | 1,716 |
| 2024-03-07 | 1,714 | 1,753.5 | 1,711.5 | 1,740 | 945,100 | 1,740 |
| 2024-03-06 | 1,730 | 1,739 | 1,717 | 1,720.5 | 1,176,900 | 1,720.50 |
| 2024-03-05 | 1,726.5 | 1,738.5 | 1,704 | 1,727.5 | 1,210,300 | 1,727.50 |
| 2024-03-04 | 1,750 | 1,764 | 1,736 | 1,740.5 | 829,500 | 1,740.50 |
| 2024-03-01 | 1,785.5 | 1,789 | 1,754 | 1,760 | 783,400 | 1,760 |
| 2024-02-29 | 1,800 | 1,803 | 1,767 | 1,778 | 1,363,100 | 1,778 |
| 2024-02-28 | 1,799 | 1,815 | 1,794.5 | 1,803.5 | 711,600 | 1,803.50 |
| 2024-02-27 | 1,790 | 1,807 | 1,780.5 | 1,807 | 893,700 | 1,807 |
| 2024-02-26 | 1,769 | 1,813.5 | 1,751 | 1,801.5 | 1,957,100 | 1,801.50 |
| 2024-02-22 | 1,748 | 1,767.5 | 1,730 | 1,747.5 | 1,319,100 | 1,747.50 |
| 2024-02-21 | 1,712.5 | 1,736 | 1,693.5 | 1,734.5 | 1,572,000 | 1,734.50 |
| 2024-02-20 | 1,775 | 1,782 | 1,715 | 1,725 | 2,999,000 | 1,725 |
| 2024-02-19 | 1,841 | 1,852 | 1,768 | 1,775 | 2,434,700 | 1,775 |
| 2024-02-16 | 1,852 | 1,867.5 | 1,835 | 1,840.5 | 949,700 | 1,840.50 |
| 2024-02-15 | 1,865 | 1,869.5 | 1,827 | 1,835 | 1,051,200 | 1,835 |
| 2024-02-14 | 1,880.5 | 1,884 | 1,840 | 1,864.5 | 769,600 | 1,864.50 |
| 2024-02-13 | 1,901 | 1,905.5 | 1,880 | 1,890 | 575,800 | 1,890 |
| 2024-02-09 | 1,888 | 1,920.5 | 1,888 | 1,900 | 454,600 | 1,900 |
| 2024-02-08 | 1,919 | 1,920 | 1,879.5 | 1,904.5 | 605,400 | 1,904.50 |
| 2024-02-07 | 1,934.5 | 1,946 | 1,912.5 | 1,924.5 | 812,900 | 1,924.50 |
| 2024-02-06 | 1,915 | 1,948.5 | 1,911 | 1,935.5 | 994,700 | 1,935.50 |
| 2024-02-05 | 1,937 | 1,941 | 1,916 | 1,931.5 | 651,200 | 1,931.50 |
| 2024-02-02 | 1,917 | 1,950 | 1,915 | 1,938 | 652,300 | 1,938 |
| 2024-02-01 | 1,921 | 1,962.5 | 1,915 | 1,922 | 672,100 | 1,922 |
| 2024-01-31 | 1,973 | 1,988.5 | 1,913.5 | 1,938 | 1,158,100 | 1,938 |
| 2024-01-30 | 1,930 | 1,974 | 1,921.5 | 1,957.5 | 2,573,300 | 1,957.50 |
| 2024-01-29 | 1,874 | 1,894 | 1,863 | 1,884.5 | 769,400 | 1,884.50 |
| 2024-01-26 | 1,859 | 1,873.5 | 1,848 | 1,865.5 | 602,200 | 1,865.50 |
| 2024-01-25 | 1,853 | 1,871 | 1,851 | 1,867 | 551,200 | 1,867 |
| 2024-01-24 | 1,860 | 1,866 | 1,849 | 1,857.5 | 952,300 | 1,857.50 |
| 2024-01-23 | 1,862 | 1,888 | 1,857.5 | 1,869.5 | 1,282,000 | 1,869.50 |
| 2024-01-22 | 1,805 | 1,855 | 1,798 | 1,850 | 1,483,500 | 1,850 |
| 2024-01-19 | 1,834.5 | 1,837 | 1,798.5 | 1,804 | 931,900 | 1,804 |
| 2024-01-18 | 1,840 | 1,854.5 | 1,818.5 | 1,818.5 | 1,065,900 | 1,818.50 |
| 2024-01-17 | 1,856.5 | 1,875 | 1,840.5 | 1,842.5 | 1,372,100 | 1,842.50 |
| 2024-01-16 | 1,905 | 1,919 | 1,836.5 | 1,841.5 | 1,422,600 | 1,841.50 |
| 2024-01-15 | 1,854 | 1,894 | 1,842.5 | 1,890.5 | 1,389,300 | 1,890.50 |
| 2024-01-12 | 1,855.5 | 1,860 | 1,819 | 1,841.5 | 1,157,600 | 1,841.50 |
| 2024-01-11 | 1,860 | 1,869.5 | 1,847 | 1,857.5 | 1,134,300 | 1,857.50 |
| 2024-01-10 | 1,828 | 1,862.5 | 1,825 | 1,855.5 | 892,500 | 1,855.50 |
| 2024-01-09 | 1,858 | 1,861.5 | 1,818 | 1,835.5 | 1,273,300 | 1,835.50 |
| 2024-01-05 | 1,859 | 1,887.5 | 1,847 | 1,873.5 | 1,195,400 | 1,873.50 |
| 2024-01-04 | 1,807.5 | 1,872 | 1,794 | 1,859 | 1,154,000 | 1,859 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
