4751 (株)サイバーエージェント 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,011.5 | 1,011.5 | 999.1 | 1,008.5 | 1,441,500 | 1,008.50 |
| 2024-11-21 | 1,020 | 1,028 | 1,005.5 | 1,013 | 1,797,100 | 1,013 |
| 2024-11-20 | 1,006 | 1,050 | 1,005 | 1,023.5 | 3,565,500 | 1,023.50 |
| 2024-11-19 | 980 | 1,012.5 | 979.9 | 1,007.5 | 2,552,000 | 1,007.50 |
| 2024-11-18 | 975 | 996.3 | 973.1 | 986.8 | 2,990,700 | 986.80 |
| 2024-11-15 | 980.3 | 986.4 | 970.1 | 977.7 | 4,026,100 | 977.70 |
| 2024-11-14 | 1,024 | 1,028.5 | 973 | 979.4 | 5,413,600 | 979.40 |
| 2024-11-13 | 1,035 | 1,040 | 1,017.5 | 1,021 | 2,145,300 | 1,021 |
| 2024-11-12 | 1,056 | 1,062.5 | 1,025 | 1,031.5 | 3,233,000 | 1,031.50 |
| 2024-11-11 | 1,047.5 | 1,052.5 | 1,024.5 | 1,036 | 2,332,200 | 1,036 |
| 2024-11-08 | 1,058.5 | 1,059.5 | 1,041 | 1,044 | 2,801,300 | 1,044 |
| 2024-11-07 | 1,049.5 | 1,063.5 | 1,032.5 | 1,062.5 | 4,192,100 | 1,062.50 |
| 2024-11-06 | 1,019 | 1,044.5 | 1,015 | 1,030.5 | 5,642,400 | 1,030.50 |
| 2024-11-05 | 1,001.5 | 1,006 | 991.4 | 1,005 | 3,693,500 | 1,005 |
| 2024-11-01 | 981 | 1,021.5 | 971 | 1,019 | 5,805,000 | 1,019 |
| 2024-10-31 | 961 | 1,007 | 957 | 1,006.5 | 15,243,600 | 1,006.50 |
| 2024-10-30 | 1,040.5 | 1,048.5 | 1,027 | 1,039 | 6,890,500 | 1,039 |
| 2024-10-29 | 1,016.5 | 1,038 | 1,010 | 1,031 | 3,311,400 | 1,031 |
| 2024-10-28 | 981.5 | 1,020 | 979.8 | 1,016.5 | 2,478,300 | 1,016.50 |
| 2024-10-25 | 995 | 998.3 | 977.6 | 990.1 | 3,313,000 | 990.10 |
| 2024-10-24 | 991 | 1,007 | 986.1 | 996 | 2,733,600 | 996 |
| 2024-10-23 | 1,009.5 | 1,011 | 998.1 | 998.1 | 2,508,800 | 998.10 |
| 2024-10-22 | 1,032 | 1,033.5 | 1,010 | 1,010 | 2,880,600 | 1,010 |
| 2024-10-21 | 1,027 | 1,039 | 1,024 | 1,033.5 | 1,928,000 | 1,033.50 |
| 2024-10-18 | 1,035 | 1,035.5 | 1,019.5 | 1,022 | 1,459,600 | 1,022 |
| 2024-10-17 | 1,038 | 1,042 | 1,026.5 | 1,028 | 2,605,200 | 1,028 |
| 2024-10-16 | 1,047 | 1,058.5 | 1,038 | 1,045.5 | 2,567,400 | 1,045.50 |
| 2024-10-15 | 1,050 | 1,064.5 | 1,049.5 | 1,054.5 | 3,107,500 | 1,054.50 |
| 2024-10-11 | 1,039.5 | 1,048.5 | 1,030.5 | 1,044 | 2,291,400 | 1,044 |
| 2024-10-10 | 1,033 | 1,040 | 1,024 | 1,035.5 | 2,461,200 | 1,035.50 |
| 2024-10-09 | 1,014 | 1,034.5 | 1,007.5 | 1,029.5 | 4,617,200 | 1,029.50 |
| 2024-10-08 | 1,003.5 | 1,008.5 | 997.4 | 1,004.5 | 3,059,900 | 1,004.50 |
| 2024-10-07 | 1,020.5 | 1,024 | 1,012.5 | 1,013 | 2,703,800 | 1,013 |
| 2024-10-04 | 1,002 | 1,013 | 1,000.5 | 1,013 | 2,707,700 | 1,013 |
| 2024-10-03 | 1,023.5 | 1,024.5 | 1,005.5 | 1,007 | 1,649,200 | 1,007 |
| 2024-10-02 | 1,014 | 1,017.5 | 991 | 993.6 | 2,530,000 | 993.60 |
| 2024-10-01 | 1,029.5 | 1,030 | 1,005.5 | 1,022 | 2,228,400 | 1,022 |
| 2024-09-30 | 993.4 | 1,021 | 990 | 1,019.5 | 4,774,000 | 1,019.50 |
| 2024-09-27 | 1,015.5 | 1,040 | 1,015 | 1,037.5 | 3,321,700 | 1,037.50 |
| 2024-09-26 | 1,032.5 | 1,040.5 | 1,024.5 | 1,038 | 4,383,100 | 1,038 |
| 2024-09-25 | 1,032 | 1,036.5 | 1,021 | 1,028 | 2,470,100 | 1,028 |
| 2024-09-24 | 1,051 | 1,052.5 | 1,033 | 1,033 | 2,910,100 | 1,033 |
| 2024-09-20 | 1,056 | 1,060 | 1,043.5 | 1,049 | 2,466,400 | 1,049 |
| 2024-09-19 | 1,029 | 1,056 | 1,025.5 | 1,048.5 | 2,881,700 | 1,048.50 |
| 2024-09-18 | 1,024 | 1,032.5 | 1,012.5 | 1,019 | 2,280,100 | 1,019 |
| 2024-09-17 | 1,033 | 1,033.5 | 1,011 | 1,024 | 3,280,600 | 1,024 |
| 2024-09-13 | 1,054 | 1,056 | 1,017.5 | 1,024 | 3,853,300 | 1,024 |
| 2024-09-12 | 1,050 | 1,064 | 1,039 | 1,058.5 | 3,416,900 | 1,058.50 |
| 2024-09-11 | 1,049.5 | 1,052.5 | 1,027 | 1,033.5 | 3,234,800 | 1,033.50 |
| 2024-09-10 | 1,024.5 | 1,047.5 | 1,021.5 | 1,042 | 2,149,400 | 1,042 |
| 2024-09-09 | 1,002 | 1,024.5 | 1,001.5 | 1,021.5 | 3,466,800 | 1,021.50 |
| 2024-09-06 | 1,067.5 | 1,069 | 1,022.5 | 1,032.5 | 3,112,200 | 1,032.50 |
| 2024-09-05 | 1,029 | 1,061 | 1,010 | 1,054 | 3,700,300 | 1,054 |
| 2024-09-04 | 1,036 | 1,062 | 1,032.5 | 1,036.5 | 4,070,200 | 1,036.50 |
| 2024-09-03 | 1,020.5 | 1,066 | 1,017 | 1,066 | 5,257,300 | 1,066 |
| 2024-09-02 | 1,016.5 | 1,019.5 | 1,005 | 1,012.5 | 1,782,500 | 1,012.50 |
| 2024-08-30 | 1,020.5 | 1,028.5 | 1,000 | 1,010.5 | 3,905,200 | 1,010.50 |
| 2024-08-29 | 1,037.5 | 1,042 | 1,017 | 1,021.5 | 2,989,800 | 1,021.50 |
| 2024-08-28 | 1,042 | 1,049.5 | 1,034 | 1,042.5 | 2,578,200 | 1,042.50 |
| 2024-08-27 | 1,036 | 1,046.5 | 1,029.5 | 1,038 | 1,880,100 | 1,038 |
| 2024-08-26 | 1,006 | 1,028.5 | 1,002.5 | 1,028.5 | 2,934,100 | 1,028.50 |
| 2024-08-23 | 999 | 1,010.5 | 993.5 | 1,006 | 2,587,300 | 1,006 |
| 2024-08-22 | 985 | 1,008 | 984 | 1,004.5 | 3,539,400 | 1,004.50 |
| 2024-08-21 | 968.3 | 989 | 963.5 | 982.7 | 3,601,700 | 982.70 |
| 2024-08-20 | 982.9 | 990.5 | 970.6 | 983.3 | 4,562,500 | 983.30 |
| 2024-08-19 | 962 | 986.3 | 958.9 | 970.7 | 5,066,600 | 970.70 |
| 2024-08-16 | 970 | 971.2 | 944.7 | 961.3 | 4,748,600 | 961.30 |
| 2024-08-15 | 935 | 956.1 | 932.2 | 955.6 | 3,946,100 | 955.60 |
| 2024-08-14 | 925.6 | 930.7 | 911.1 | 927.8 | 4,129,300 | 927.80 |
| 2024-08-13 | 896 | 918.4 | 894.2 | 915.7 | 5,419,100 | 915.70 |
| 2024-08-09 | 909.9 | 911.9 | 873.3 | 881 | 6,257,900 | 881 |
| 2024-08-08 | 871 | 914.8 | 863 | 890.7 | 6,247,200 | 890.70 |
| 2024-08-07 | 870 | 903.1 | 863.9 | 879 | 6,217,900 | 879 |
| 2024-08-06 | 859.3 | 905 | 858.8 | 881.5 | 9,188,700 | 881.50 |
| 2024-08-05 | 869.6 | 888.3 | 797.5 | 810.8 | 11,972,200 | 810.80 |
| 2024-08-02 | 957 | 959.7 | 914.6 | 914.6 | 12,472,400 | 914.60 |
| 2024-08-01 | 1,029 | 1,031.5 | 973 | 1,004.5 | 15,539,000 | 1,004.50 |
| 2024-07-31 | 965.5 | 975 | 941.1 | 966.4 | 7,345,800 | 966.40 |
| 2024-07-30 | 970.2 | 976.9 | 960.5 | 965.4 | 2,722,800 | 965.40 |
| 2024-07-29 | 950 | 983.5 | 949.8 | 978.4 | 3,965,600 | 978.40 |
| 2024-07-26 | 948.3 | 954 | 943.1 | 944.7 | 3,452,300 | 944.70 |
| 2024-07-25 | 951 | 956.6 | 942.8 | 950.8 | 3,804,600 | 950.80 |
| 2024-07-24 | 972 | 983.9 | 960.6 | 962.4 | 3,296,300 | 962.40 |
| 2024-07-23 | 973 | 992 | 969.2 | 969.6 | 4,478,500 | 969.60 |
| 2024-07-22 | 964 | 978.6 | 958 | 965.5 | 4,206,500 | 965.50 |
| 2024-07-19 | 961 | 962.5 | 948.2 | 955.1 | 3,834,900 | 955.10 |
| 2024-07-18 | 965 | 974 | 961.3 | 964.9 | 2,480,700 | 964.90 |
| 2024-07-17 | 970 | 978.5 | 960.5 | 970.5 | 3,162,500 | 970.50 |
| 2024-07-16 | 974.5 | 975 | 959.3 | 964.2 | 3,804,000 | 964.20 |
| 2024-07-12 | 939 | 981.4 | 937 | 979.1 | 5,718,400 | 979.10 |
| 2024-07-11 | 960 | 965.3 | 949.7 | 950.9 | 3,801,600 | 950.90 |
| 2024-07-10 | 975 | 975 | 949.3 | 959.2 | 5,246,400 | 959.20 |
| 2024-07-09 | 972.7 | 985.2 | 963 | 981.3 | 2,842,600 | 981.30 |
| 2024-07-08 | 966 | 976.6 | 952.1 | 975.2 | 3,816,500 | 975.20 |
| 2024-07-05 | 962.3 | 975.4 | 959 | 966.9 | 4,716,800 | 966.90 |
| 2024-07-04 | 983 | 985 | 968.2 | 968.6 | 3,927,700 | 968.60 |
| 2024-07-03 | 980.4 | 990 | 978.9 | 982.2 | 3,334,300 | 982.20 |
| 2024-07-02 | 984.6 | 985 | 966.3 | 979.9 | 4,762,100 | 979.90 |
| 2024-07-01 | 1,006.5 | 1,007.5 | 982.6 | 987.6 | 6,691,100 | 987.60 |
| 2024-06-28 | 1,009.5 | 1,011.5 | 996.8 | 1,007.5 | 3,662,700 | 1,007.50 |
| 2024-06-27 | 1,006 | 1,014 | 991.2 | 1,001 | 4,210,100 | 1,001 |
| 2024-06-26 | 993.5 | 1,004.5 | 990.2 | 996.4 | 2,557,200 | 996.40 |
| 2024-06-25 | 990.3 | 1,008.5 | 984.8 | 997.6 | 3,700,400 | 997.60 |
| 2024-06-24 | 972 | 998.5 | 967.2 | 997.7 | 4,115,500 | 997.70 |
| 2024-06-21 | 986 | 989.4 | 961.2 | 971.5 | 3,416,400 | 971.50 |
| 2024-06-20 | 956.1 | 985.9 | 955.1 | 985.3 | 3,566,500 | 985.30 |
| 2024-06-19 | 967.7 | 970.6 | 949 | 956.1 | 3,187,800 | 956.10 |
| 2024-06-18 | 975 | 975.5 | 960.3 | 966.3 | 4,941,800 | 966.30 |
| 2024-06-17 | 959 | 974.9 | 956 | 974.3 | 4,499,300 | 974.30 |
| 2024-06-14 | 952 | 955.6 | 940.9 | 954.9 | 4,436,400 | 954.90 |
| 2024-06-13 | 946.8 | 961.2 | 944.2 | 949.9 | 4,852,400 | 949.90 |
| 2024-06-12 | 930.5 | 935.1 | 924.7 | 925 | 3,444,600 | 925 |
| 2024-06-11 | 951.8 | 951.8 | 924 | 930.6 | 8,386,300 | 930.60 |
| 2024-06-10 | 953 | 959 | 947.8 | 954.3 | 1,975,000 | 954.30 |
| 2024-06-07 | 949 | 957.6 | 946.4 | 954.6 | 2,086,800 | 954.60 |
| 2024-06-06 | 970 | 970.9 | 951.8 | 953.7 | 3,003,700 | 953.70 |
| 2024-06-05 | 969.2 | 980.4 | 961.8 | 967.2 | 3,195,100 | 967.20 |
| 2024-06-04 | 965.7 | 981.5 | 950.6 | 973 | 4,491,800 | 973 |
| 2024-06-03 | 960.5 | 971.9 | 954 | 965.3 | 4,681,600 | 965.30 |
| 2024-05-31 | 936 | 949.6 | 934.7 | 945.5 | 6,075,900 | 945.50 |
| 2024-05-30 | 925.2 | 955 | 924.7 | 949.7 | 4,751,100 | 949.70 |
| 2024-05-29 | 968.1 | 971.1 | 937 | 939.6 | 6,438,200 | 939.60 |
| 2024-05-28 | 963.8 | 977.5 | 956.3 | 969.9 | 4,690,200 | 969.90 |
| 2024-05-27 | 988 | 996.6 | 959 | 965.8 | 8,279,800 | 965.80 |
| 2024-05-24 | 1,012 | 1,025.5 | 1,006 | 1,008 | 2,823,300 | 1,008 |
| 2024-05-23 | 1,010 | 1,023.5 | 1,006.5 | 1,023 | 2,716,100 | 1,023 |
| 2024-05-22 | 995 | 1,016 | 991 | 1,003.5 | 3,643,300 | 1,003.50 |
| 2024-05-21 | 1,039.5 | 1,039.5 | 1,006 | 1,006.5 | 4,408,100 | 1,006.50 |
| 2024-05-20 | 1,035 | 1,059.5 | 1,033.5 | 1,039.5 | 4,282,700 | 1,039.50 |
| 2024-05-17 | 1,059.5 | 1,059.5 | 1,029 | 1,030.5 | 5,454,800 | 1,030.50 |
| 2024-05-16 | 1,023.5 | 1,082.5 | 1,021 | 1,076.5 | 8,245,900 | 1,076.50 |
| 2024-05-15 | 1,039.5 | 1,040 | 1,013 | 1,015.5 | 3,479,800 | 1,015.50 |
| 2024-05-14 | 999.9 | 1,033 | 996 | 1,028.5 | 5,813,500 | 1,028.50 |
| 2024-05-13 | 999.5 | 1,005 | 988 | 1,000 | 3,736,500 | 1,000 |
| 2024-05-10 | 989.2 | 1,002.5 | 987.1 | 1,002.5 | 5,189,600 | 1,002.50 |
| 2024-05-09 | 960.4 | 987.8 | 960.1 | 981.6 | 5,250,000 | 981.60 |
| 2024-05-08 | 969.1 | 976.7 | 956.5 | 966.5 | 5,514,200 | 966.50 |
| 2024-05-07 | 961.8 | 982.8 | 957 | 981.1 | 7,341,900 | 981.10 |
| 2024-05-02 | 984 | 989.2 | 941.4 | 942.2 | 11,801,300 | 942.20 |
| 2024-05-01 | 979.3 | 988.4 | 972 | 982.4 | 6,588,800 | 982.40 |
| 2024-04-30 | 1,028.5 | 1,028.5 | 988.8 | 989.7 | 11,246,100 | 989.70 |
| 2024-04-26 | 987 | 1,036 | 987 | 1,029 | 10,317,000 | 1,029 |
| 2024-04-25 | 1,037 | 1,064 | 975.6 | 976.5 | 35,672,800 | 976.50 |
| 2024-04-24 | 1,030 | 1,048.5 | 1,023.5 | 1,035 | 5,776,200 | 1,035 |
| 2024-04-23 | 1,031.5 | 1,034.5 | 1,013 | 1,021.5 | 4,739,800 | 1,021.50 |
| 2024-04-22 | 1,023 | 1,033 | 1,012.5 | 1,032 | 3,409,600 | 1,032 |
| 2024-04-19 | 994.6 | 1,011.5 | 985.2 | 1,007 | 4,942,600 | 1,007 |
| 2024-04-18 | 1,001.5 | 1,018.5 | 998.8 | 1,009.5 | 2,537,400 | 1,009.50 |
| 2024-04-17 | 999.9 | 1,021.5 | 990.8 | 1,001.5 | 6,292,900 | 1,001.50 |
| 2024-04-16 | 1,032 | 1,036 | 973.4 | 981 | 9,394,800 | 981 |
| 2024-04-15 | 1,050 | 1,057 | 1,043.5 | 1,047 | 1,901,600 | 1,047 |
| 2024-04-12 | 1,071 | 1,080 | 1,057 | 1,060 | 3,381,900 | 1,060 |
| 2024-04-11 | 1,040 | 1,066.5 | 1,039 | 1,061 | 3,407,400 | 1,061 |
| 2024-04-10 | 1,099 | 1,108 | 1,059 | 1,062 | 3,625,300 | 1,062 |
| 2024-04-09 | 1,072 | 1,097 | 1,065 | 1,092 | 3,523,500 | 1,092 |
| 2024-04-08 | 1,050 | 1,066.5 | 1,042.5 | 1,061 | 2,032,800 | 1,061 |
| 2024-04-05 | 1,038 | 1,057 | 1,037.5 | 1,052 | 2,876,800 | 1,052 |
| 2024-04-04 | 1,055 | 1,073 | 1,048.5 | 1,060 | 2,797,000 | 1,060 |
| 2024-04-03 | 1,058 | 1,071.5 | 1,048.5 | 1,050 | 3,042,500 | 1,050 |
| 2024-04-02 | 1,085 | 1,087 | 1,062 | 1,071 | 3,877,500 | 1,071 |
| 2024-04-01 | 1,133.5 | 1,136 | 1,087 | 1,090.5 | 5,467,000 | 1,090.50 |
| 2024-03-29 | 1,095 | 1,131 | 1,092 | 1,125.5 | 3,897,400 | 1,125.50 |
| 2024-03-28 | 1,111 | 1,119.5 | 1,096.5 | 1,098 | 3,108,100 | 1,098 |
| 2024-03-27 | 1,117 | 1,123.5 | 1,100.5 | 1,103.5 | 3,306,900 | 1,103.50 |
| 2024-03-26 | 1,112 | 1,116 | 1,098.5 | 1,111.5 | 2,372,600 | 1,111.50 |
| 2024-03-25 | 1,117 | 1,128 | 1,100 | 1,107 | 2,982,600 | 1,107 |
| 2024-03-22 | 1,114.5 | 1,118 | 1,088 | 1,111 | 4,021,600 | 1,111 |
| 2024-03-21 | 1,095 | 1,129.5 | 1,093.5 | 1,107 | 6,209,600 | 1,107 |
| 2024-03-19 | 1,068 | 1,082.5 | 1,060.5 | 1,079.5 | 3,631,700 | 1,079.50 |
| 2024-03-18 | 1,039.5 | 1,068.5 | 1,038 | 1,063 | 3,453,400 | 1,063 |
| 2024-03-15 | 1,036.5 | 1,044 | 1,031 | 1,034 | 2,806,400 | 1,034 |
| 2024-03-14 | 1,035.5 | 1,052 | 1,021 | 1,046 | 3,031,700 | 1,046 |
| 2024-03-13 | 1,057 | 1,059.5 | 1,030 | 1,037 | 3,647,800 | 1,037 |
| 2024-03-12 | 1,032.5 | 1,056 | 1,025.5 | 1,054 | 3,480,500 | 1,054 |
| 2024-03-11 | 1,028 | 1,037.5 | 1,018.5 | 1,037.5 | 4,811,600 | 1,037.50 |
| 2024-03-08 | 1,060.5 | 1,064 | 1,038 | 1,045 | 3,936,200 | 1,045 |
| 2024-03-07 | 1,079 | 1,088 | 1,060 | 1,069 | 5,863,900 | 1,069 |
| 2024-03-06 | 1,042 | 1,054 | 1,035.5 | 1,049 | 2,997,100 | 1,049 |
| 2024-03-05 | 1,078 | 1,078.5 | 1,039 | 1,043 | 5,090,900 | 1,043 |
| 2024-03-04 | 1,072 | 1,095 | 1,067.5 | 1,074 | 6,834,000 | 1,074 |
| 2024-03-01 | 1,052 | 1,053.5 | 1,036 | 1,042 | 3,519,700 | 1,042 |
| 2024-02-29 | 1,062 | 1,063.5 | 1,041 | 1,050.5 | 4,812,200 | 1,050.50 |
| 2024-02-28 | 1,022 | 1,073 | 1,016.5 | 1,068 | 8,759,100 | 1,068 |
| 2024-02-27 | 1,030 | 1,046 | 1,008.5 | 1,012.5 | 6,742,700 | 1,012.50 |
| 2024-02-26 | 1,035 | 1,041 | 1,021.5 | 1,030 | 5,970,600 | 1,030 |
| 2024-02-22 | 1,050 | 1,054.5 | 1,022.5 | 1,029 | 6,059,600 | 1,029 |
| 2024-02-21 | 1,050 | 1,060.5 | 1,040 | 1,053.5 | 3,034,800 | 1,053.50 |
| 2024-02-20 | 1,061.5 | 1,070 | 1,039 | 1,052 | 5,849,700 | 1,052 |
| 2024-02-19 | 1,075.5 | 1,081 | 1,063.5 | 1,069.5 | 3,508,100 | 1,069.50 |
| 2024-02-16 | 1,046 | 1,081 | 1,043 | 1,078 | 5,389,600 | 1,078 |
| 2024-02-15 | 1,034.5 | 1,053.5 | 1,030.5 | 1,044.5 | 5,420,800 | 1,044.50 |
| 2024-02-14 | 1,019.5 | 1,042 | 1,017 | 1,030 | 4,490,100 | 1,030 |
| 2024-02-13 | 1,028 | 1,046 | 1,022.5 | 1,038 | 5,141,700 | 1,038 |
| 2024-02-09 | 1,020 | 1,024 | 1,003.5 | 1,010 | 4,539,000 | 1,010 |
| 2024-02-08 | 1,027 | 1,028.5 | 1,008 | 1,014.5 | 5,084,900 | 1,014.50 |
| 2024-02-07 | 1,040 | 1,040 | 1,014 | 1,023 | 5,916,100 | 1,023 |
| 2024-02-06 | 1,050 | 1,050.5 | 1,032.5 | 1,034 | 6,464,300 | 1,034 |
| 2024-02-05 | 1,027 | 1,074 | 1,024 | 1,054 | 10,593,500 | 1,054 |
| 2024-02-02 | 1,009.5 | 1,046 | 999.7 | 1,021 | 14,715,900 | 1,021 |
| 2024-02-01 | 990.1 | 1,042.5 | 964.2 | 994.5 | 23,400,900 | 994.50 |
| 2024-01-31 | 945 | 956.7 | 928.5 | 956.5 | 11,351,200 | 956.50 |
| 2024-01-30 | 936 | 969.3 | 933 | 951.1 | 10,767,400 | 951.10 |
| 2024-01-29 | 945.2 | 954 | 937.8 | 941 | 8,096,800 | 941 |
| 2024-01-26 | 952.1 | 974.9 | 948.3 | 951.3 | 10,618,600 | 951.30 |
| 2024-01-25 | 936 | 950 | 921.9 | 948.8 | 8,321,900 | 948.80 |
| 2024-01-24 | 930 | 935.9 | 921 | 930 | 4,912,400 | 930 |
| 2024-01-23 | 933.8 | 943 | 922.8 | 930.1 | 4,982,400 | 930.10 |
| 2024-01-22 | 929 | 944.9 | 917.1 | 933.8 | 6,138,400 | 933.80 |
| 2024-01-19 | 916 | 934.3 | 912.1 | 919.8 | 5,387,000 | 919.80 |
| 2024-01-18 | 909.5 | 918.5 | 899.6 | 910 | 5,806,600 | 910 |
| 2024-01-17 | 889.8 | 932.7 | 888 | 909.2 | 12,799,000 | 909.20 |
| 2024-01-16 | 888 | 891.2 | 874.9 | 878.7 | 7,164,900 | 878.70 |
| 2024-01-15 | 909.1 | 912 | 887.1 | 892.3 | 6,821,100 | 892.30 |
| 2024-01-12 | 930 | 931 | 907 | 914.8 | 7,897,500 | 914.80 |
| 2024-01-11 | 906 | 927 | 903.6 | 924.9 | 7,081,400 | 924.90 |
| 2024-01-10 | 912 | 923.5 | 904.5 | 904.8 | 7,344,800 | 904.80 |
| 2024-01-09 | 891.6 | 922 | 887 | 915 | 7,610,500 | 915 |
| 2024-01-05 | 897 | 909.4 | 885.7 | 888.6 | 6,903,800 | 888.60 |
| 2024-01-04 | 870.1 | 895.2 | 858.1 | 890.7 | 6,459,700 | 890.70 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
