4887 サワイ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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,940 | 1,995.5 | 1,933.5 | 1,974.5 | 816,000 | 1,974.50 |
| 2024-11-20 | 1,920.5 | 1,947 | 1,917.5 | 1,943 | 490,100 | 1,943 |
| 2024-11-19 | 1,921.5 | 1,929 | 1,909 | 1,915 | 449,100 | 1,915 |
| 2024-11-18 | 1,899 | 1,901.5 | 1,868.5 | 1,901 | 647,900 | 1,901 |
| 2024-11-15 | 1,917.5 | 1,939 | 1,903.5 | 1,914.5 | 627,800 | 1,914.50 |
| 2024-11-14 | 1,925 | 1,959.5 | 1,916.5 | 1,919.5 | 699,800 | 1,919.50 |
| 2024-11-13 | 1,900 | 1,937 | 1,900 | 1,918 | 957,900 | 1,918 |
| 2024-11-12 | 1,900 | 1,969 | 1,890.5 | 1,899 | 2,102,700 | 1,899 |
| 2024-11-11 | 2,013 | 2,045 | 1,991 | 2,037 | 1,306,100 | 2,037 |
| 2024-11-08 | 1,989 | 2,003.5 | 1,884 | 1,961 | 1,146,100 | 1,961 |
| 2024-11-07 | 1,990.5 | 2,014.5 | 1,978.5 | 1,986.5 | 864,600 | 1,986.50 |
| 2024-11-06 | 1,990 | 2,024 | 1,990 | 1,991.5 | 482,800 | 1,991.50 |
| 2024-11-05 | 1,981 | 1,998 | 1,962.5 | 1,997 | 543,000 | 1,997 |
| 2024-11-01 | 2,010 | 2,029.5 | 1,983 | 1,989 | 578,800 | 1,989 |
| 2024-10-31 | 2,043.5 | 2,058.5 | 2,031 | 2,049 | 562,700 | 2,049 |
| 2024-10-30 | 2,016.5 | 2,042 | 2,000 | 2,022.5 | 3,221,800 | 2,022.50 |
| 2024-10-29 | 2,012 | 2,025.5 | 1,998 | 2,025.5 | 653,800 | 2,025.50 |
| 2024-10-28 | 1,990.5 | 2,028.5 | 1,985.5 | 2,022 | 623,800 | 2,022 |
| 2024-10-25 | 2,016.5 | 2,025.5 | 1,965 | 1,984.5 | 626,100 | 1,984.50 |
| 2024-10-24 | 1,982 | 2,028.5 | 1,980 | 2,013 | 503,400 | 2,013 |
| 2024-10-23 | 2,009 | 2,017.5 | 1,975.5 | 1,993 | 674,600 | 1,993 |
| 2024-10-22 | 2,046.5 | 2,046.5 | 2,006 | 2,015 | 776,800 | 2,015 |
| 2024-10-21 | 2,051 | 2,098.5 | 2,047 | 2,057 | 601,600 | 2,057 |
| 2024-10-18 | 2,047 | 2,059 | 2,028 | 2,042 | 1,070,500 | 2,042 |
| 2024-10-17 | 2,090 | 2,090 | 2,050.5 | 2,056 | 527,900 | 2,056 |
| 2024-10-16 | 2,113.5 | 2,136.5 | 2,092.5 | 2,093 | 566,100 | 2,093 |
| 2024-10-15 | 2,115 | 2,129 | 2,105 | 2,118 | 713,000 | 2,118 |
| 2024-10-11 | 2,130 | 2,130 | 2,098 | 2,115 | 857,300 | 2,115 |
| 2024-10-10 | 2,139 | 2,160 | 2,114 | 2,160 | 682,700 | 2,160 |
| 2024-10-09 | 2,122 | 2,150 | 2,122 | 2,150 | 575,700 | 2,150 |
| 2024-10-08 | 2,109 | 2,124 | 2,078 | 2,121.5 | 717,200 | 2,121.50 |
| 2024-10-07 | 2,122.5 | 2,161 | 2,104.5 | 2,146.5 | 664,600 | 2,146.50 |
| 2024-10-04 | 2,083.5 | 2,135 | 2,082 | 2,133 | 782,000 | 2,133 |
| 2024-10-03 | 2,130 | 2,139 | 2,072.5 | 2,083.5 | 660,300 | 2,083.50 |
| 2024-10-02 | 2,050 | 2,105 | 2,037.5 | 2,101 | 601,300 | 2,101 |
| 2024-10-01 | 2,046 | 2,072 | 2,037 | 2,070 | 490,800 | 2,070 |
| 2024-09-30 | 2,028.5 | 2,069.5 | 2,020 | 2,037.5 | 472,000 | 2,037.50 |
| 2024-09-27 | 2,120 | 2,148.5 | 2,076.5 | 2,078.5 | 512,000 | 2,078.50 |
| 2024-09-26 | 6,370 | 6,420 | 6,309 | 6,420 | 261,100 | 2,140 |
| 2024-09-25 | 6,377 | 6,381 | 6,298 | 6,372 | 139,500 | 2,124 |
| 2024-09-24 | 6,249 | 6,385 | 6,205 | 6,348 | 192,800 | 2,116 |
| 2024-09-20 | 6,236 | 6,236 | 6,144 | 6,164 | 290,600 | 2,054.67 |
| 2024-09-19 | 6,090 | 6,265 | 6,080 | 6,201 | 229,500 | 2,067 |
| 2024-09-18 | 6,013 | 6,089 | 5,983 | 6,080 | 187,200 | 2,026.67 |
| 2024-09-17 | 5,999 | 6,008 | 5,896 | 5,994 | 276,100 | 1,998 |
| 2024-09-13 | 6,090 | 6,182 | 5,888 | 5,950 | 390,300 | 1,983.33 |
| 2024-09-12 | 6,161 | 6,254 | 6,049 | 6,179 | 295,400 | 2,059.67 |
| 2024-09-11 | 6,281 | 6,281 | 6,063 | 6,136 | 307,800 | 2,045.33 |
| 2024-09-10 | 6,146 | 6,306 | 6,084 | 6,296 | 252,400 | 2,098.67 |
| 2024-09-09 | 6,010 | 6,162 | 5,965 | 6,146 | 206,200 | 2,048.67 |
| 2024-09-06 | 6,101 | 6,160 | 6,015 | 6,095 | 236,200 | 2,031.67 |
| 2024-09-05 | 5,948 | 6,080 | 5,888 | 6,068 | 289,600 | 2,022.67 |
| 2024-09-04 | 5,940 | 6,065 | 5,923 | 5,965 | 172,600 | 1,988.33 |
| 2024-09-03 | 6,030 | 6,099 | 5,991 | 6,035 | 133,300 | 2,011.67 |
| 2024-09-02 | 6,189 | 6,189 | 6,000 | 6,091 | 185,700 | 2,030.33 |
| 2024-08-30 | 6,160 | 6,220 | 6,144 | 6,198 | 194,000 | 2,066 |
| 2024-08-29 | 6,235 | 6,270 | 6,110 | 6,160 | 166,100 | 2,053.33 |
| 2024-08-28 | 6,038 | 6,211 | 6,015 | 6,211 | 219,600 | 2,070.33 |
| 2024-08-27 | 6,024 | 6,094 | 5,975 | 6,038 | 310,700 | 2,012.67 |
| 2024-08-26 | 6,057 | 6,074 | 5,960 | 6,031 | 198,500 | 2,010.33 |
| 2024-08-23 | 6,116 | 6,159 | 6,023 | 6,050 | 243,800 | 2,016.67 |
| 2024-08-22 | 6,050 | 6,173 | 6,042 | 6,118 | 318,300 | 2,039.33 |
| 2024-08-21 | 6,290 | 6,303 | 6,030 | 6,089 | 551,500 | 2,029.67 |
| 2024-08-20 | 6,353 | 6,465 | 6,353 | 6,444 | 185,700 | 2,148 |
| 2024-08-19 | 6,323 | 6,435 | 6,291 | 6,320 | 197,500 | 2,106.67 |
| 2024-08-16 | 6,436 | 6,487 | 6,290 | 6,323 | 247,700 | 2,107.67 |
| 2024-08-15 | 6,282 | 6,476 | 6,258 | 6,411 | 221,200 | 2,137 |
| 2024-08-14 | 6,313 | 6,368 | 6,222 | 6,282 | 280,800 | 2,094 |
| 2024-08-13 | 6,220 | 6,328 | 6,010 | 6,320 | 464,400 | 2,106.67 |
| 2024-08-09 | 6,181 | 6,341 | 6,105 | 6,320 | 535,100 | 2,106.67 |
| 2024-08-08 | 6,034 | 6,240 | 5,998 | 6,135 | 279,900 | 2,045 |
| 2024-08-07 | 6,113 | 6,578 | 6,067 | 6,234 | 402,400 | 2,078 |
| 2024-08-06 | 5,948 | 6,195 | 5,928 | 6,113 | 354,400 | 2,037.67 |
| 2024-08-05 | 6,000 | 6,195 | 5,706 | 5,748 | 492,400 | 1,916 |
| 2024-08-02 | 6,352 | 6,442 | 6,225 | 6,267 | 312,700 | 2,089 |
| 2024-08-01 | 6,599 | 6,599 | 6,347 | 6,425 | 370,000 | 2,141.67 |
| 2024-07-31 | 6,500 | 6,632 | 6,333 | 6,628 | 354,200 | 2,209.33 |
| 2024-07-30 | 6,530 | 6,594 | 6,470 | 6,545 | 265,600 | 2,181.67 |
| 2024-07-29 | 6,494 | 6,583 | 6,434 | 6,524 | 278,000 | 2,174.67 |
| 2024-07-26 | 6,650 | 6,678 | 6,485 | 6,505 | 195,300 | 2,168.33 |
| 2024-07-25 | 6,750 | 6,801 | 6,620 | 6,683 | 222,400 | 2,227.67 |
| 2024-07-24 | 6,830 | 6,926 | 6,797 | 6,828 | 284,100 | 2,276 |
| 2024-07-23 | 6,694 | 6,813 | 6,681 | 6,802 | 168,000 | 2,267.33 |
| 2024-07-22 | 6,780 | 6,863 | 6,698 | 6,700 | 183,500 | 2,233.33 |
| 2024-07-19 | 6,690 | 6,764 | 6,629 | 6,739 | 194,700 | 2,246.33 |
| 2024-07-18 | 6,725 | 6,750 | 6,666 | 6,668 | 108,700 | 2,222.67 |
| 2024-07-17 | 6,681 | 6,772 | 6,662 | 6,739 | 204,100 | 2,246.33 |
| 2024-07-16 | 6,710 | 6,715 | 6,610 | 6,640 | 147,500 | 2,213.33 |
| 2024-07-12 | 6,671 | 6,748 | 6,665 | 6,725 | 135,300 | 2,241.67 |
| 2024-07-11 | 6,750 | 6,804 | 6,661 | 6,699 | 232,800 | 2,233 |
| 2024-07-10 | 6,610 | 6,731 | 6,596 | 6,709 | 216,000 | 2,236.33 |
| 2024-07-09 | 6,589 | 6,613 | 6,478 | 6,610 | 185,600 | 2,203.33 |
| 2024-07-08 | 6,550 | 6,662 | 6,530 | 6,545 | 219,500 | 2,181.67 |
| 2024-07-05 | 6,657 | 6,689 | 6,519 | 6,545 | 199,400 | 2,181.67 |
| 2024-07-04 | 6,495 | 6,660 | 6,495 | 6,657 | 251,500 | 2,219 |
| 2024-07-03 | 6,550 | 6,571 | 6,457 | 6,495 | 363,600 | 2,165 |
| 2024-07-02 | 6,680 | 6,745 | 6,505 | 6,600 | 358,500 | 2,200 |
| 2024-07-01 | 6,565 | 6,697 | 6,559 | 6,672 | 313,700 | 2,224 |
| 2024-06-28 | 6,451 | 6,538 | 6,416 | 6,537 | 285,400 | 2,179 |
| 2024-06-27 | 6,400 | 6,487 | 6,325 | 6,379 | 356,700 | 2,126.33 |
| 2024-06-26 | 6,336 | 6,434 | 6,256 | 6,364 | 835,100 | 2,121.33 |
| 2024-06-25 | 5,830 | 5,901 | 5,812 | 5,865 | 126,700 | 1,955 |
| 2024-06-24 | 5,865 | 5,880 | 5,820 | 5,845 | 177,700 | 1,948.33 |
| 2024-06-21 | 5,708 | 5,780 | 5,692 | 5,730 | 243,600 | 1,910 |
| 2024-06-20 | 5,629 | 5,770 | 5,610 | 5,662 | 179,600 | 1,887.33 |
| 2024-06-19 | 5,580 | 5,719 | 5,579 | 5,667 | 191,800 | 1,889 |
| 2024-06-18 | 5,667 | 5,717 | 5,548 | 5,553 | 122,900 | 1,851 |
| 2024-06-17 | 5,730 | 5,780 | 5,627 | 5,650 | 131,400 | 1,883.33 |
| 2024-06-14 | 5,675 | 5,766 | 5,652 | 5,723 | 171,300 | 1,907.67 |
| 2024-06-13 | 5,830 | 5,866 | 5,762 | 5,775 | 128,300 | 1,925 |
| 2024-06-12 | 5,771 | 5,845 | 5,770 | 5,815 | 156,800 | 1,938.33 |
| 2024-06-11 | 5,750 | 5,880 | 5,750 | 5,790 | 144,300 | 1,930 |
| 2024-06-10 | 5,709 | 5,842 | 5,703 | 5,808 | 228,600 | 1,936 |
| 2024-06-07 | 6,047 | 6,065 | 5,668 | 5,687 | 625,900 | 1,895.67 |
| 2024-06-06 | 5,903 | 5,988 | 5,903 | 5,947 | 277,100 | 1,982.33 |
| 2024-06-05 | 5,980 | 6,015 | 5,840 | 5,958 | 316,600 | 1,986 |
| 2024-06-04 | 6,196 | 6,218 | 6,030 | 6,059 | 266,800 | 2,019.67 |
| 2024-06-03 | 6,212 | 6,287 | 6,110 | 6,113 | 176,400 | 2,037.67 |
| 2024-05-31 | 5,974 | 6,150 | 5,963 | 6,112 | 502,100 | 2,037.33 |
| 2024-05-30 | 5,750 | 5,845 | 5,730 | 5,774 | 177,100 | 1,924.67 |
| 2024-05-29 | 5,799 | 5,805 | 5,715 | 5,790 | 128,800 | 1,930 |
| 2024-05-28 | 5,850 | 5,888 | 5,790 | 5,799 | 126,400 | 1,933 |
| 2024-05-27 | 5,841 | 5,870 | 5,790 | 5,826 | 119,600 | 1,942 |
| 2024-05-24 | 5,890 | 5,953 | 5,810 | 5,830 | 173,100 | 1,943.33 |
| 2024-05-23 | 5,910 | 5,981 | 5,832 | 5,924 | 142,100 | 1,974.67 |
| 2024-05-22 | 6,081 | 6,096 | 5,871 | 5,915 | 211,700 | 1,971.67 |
| 2024-05-21 | 6,093 | 6,230 | 6,080 | 6,115 | 165,500 | 2,038.33 |
| 2024-05-20 | 6,125 | 6,188 | 6,079 | 6,105 | 129,400 | 2,035 |
| 2024-05-17 | 5,965 | 6,181 | 5,927 | 6,144 | 168,600 | 2,048 |
| 2024-05-16 | 6,239 | 6,273 | 5,992 | 5,992 | 254,900 | 1,997.33 |
| 2024-05-15 | 6,435 | 6,435 | 6,238 | 6,283 | 383,800 | 2,094.33 |
| 2024-05-14 | 6,435 | 6,645 | 6,214 | 6,361 | 1,511,300 | 2,120.33 |
| 2024-05-13 | 5,797 | 5,799 | 5,614 | 5,645 | 224,300 | 1,881.67 |
| 2024-05-10 | 5,787 | 5,838 | 5,727 | 5,800 | 143,100 | 1,933.33 |
| 2024-05-09 | 5,770 | 5,837 | 5,713 | 5,789 | 145,800 | 1,929.67 |
| 2024-05-08 | 5,698 | 5,764 | 5,620 | 5,723 | 175,400 | 1,907.67 |
| 2024-05-07 | 5,935 | 5,935 | 5,663 | 5,698 | 218,200 | 1,899.33 |
| 2024-05-02 | 5,855 | 5,930 | 5,789 | 5,930 | 308,100 | 1,976.67 |
| 2024-05-01 | 5,882 | 5,901 | 5,712 | 5,826 | 222,000 | 1,942 |
| 2024-04-30 | 6,007 | 6,007 | 5,830 | 5,882 | 194,900 | 1,960.67 |
| 2024-04-26 | 5,947 | 5,970 | 5,863 | 5,957 | 147,300 | 1,985.67 |
| 2024-04-25 | 6,100 | 6,100 | 5,947 | 5,947 | 140,000 | 1,982.33 |
| 2024-04-24 | 6,297 | 6,315 | 6,100 | 6,124 | 291,000 | 2,041.33 |
| 2024-04-23 | 6,098 | 6,198 | 6,069 | 6,197 | 192,400 | 2,065.67 |
| 2024-04-22 | 6,015 | 6,152 | 5,992 | 6,140 | 258,800 | 2,046.67 |
| 2024-04-19 | 5,802 | 5,955 | 5,775 | 5,934 | 303,400 | 1,978 |
| 2024-04-18 | 5,800 | 5,920 | 5,775 | 5,864 | 148,500 | 1,954.67 |
| 2024-04-17 | 5,969 | 5,969 | 5,810 | 5,831 | 392,100 | 1,943.67 |
| 2024-04-16 | 5,848 | 5,858 | 5,729 | 5,769 | 255,500 | 1,923 |
| 2024-04-15 | 5,787 | 5,833 | 5,716 | 5,771 | 143,400 | 1,923.67 |
| 2024-04-12 | 5,732 | 5,813 | 5,732 | 5,807 | 153,800 | 1,935.67 |
| 2024-04-11 | 5,690 | 5,764 | 5,642 | 5,732 | 127,400 | 1,910.67 |
| 2024-04-10 | 5,733 | 5,791 | 5,724 | 5,738 | 91,700 | 1,912.67 |
| 2024-04-09 | 5,761 | 5,792 | 5,689 | 5,751 | 130,600 | 1,917 |
| 2024-04-08 | 5,840 | 5,889 | 5,751 | 5,805 | 149,600 | 1,935 |
| 2024-04-05 | 5,680 | 5,744 | 5,639 | 5,744 | 134,000 | 1,914.67 |
| 2024-04-04 | 5,656 | 5,718 | 5,622 | 5,680 | 127,400 | 1,893.33 |
| 2024-04-03 | 5,621 | 5,726 | 5,600 | 5,642 | 189,100 | 1,880.67 |
| 2024-04-02 | 5,797 | 5,797 | 5,579 | 5,644 | 507,500 | 1,881.33 |
| 2024-04-01 | 6,016 | 6,020 | 5,812 | 5,836 | 170,800 | 1,945.33 |
| 2024-03-29 | 5,819 | 6,040 | 5,780 | 6,030 | 154,900 | 2,010 |
| 2024-03-28 | 6,000 | 6,046 | 5,910 | 5,912 | 152,900 | 1,970.67 |
| 2024-03-27 | 5,991 | 6,113 | 5,926 | 6,081 | 351,600 | 2,027 |
| 2024-03-26 | 5,979 | 5,994 | 5,902 | 5,972 | 295,200 | 1,990.67 |
| 2024-03-25 | 6,148 | 6,154 | 6,005 | 6,038 | 304,600 | 2,012.67 |
| 2024-03-22 | 6,320 | 6,338 | 6,048 | 6,174 | 327,000 | 2,058 |
| 2024-03-21 | 6,390 | 6,411 | 6,271 | 6,318 | 258,000 | 2,106 |
| 2024-03-19 | 6,294 | 6,374 | 6,260 | 6,329 | 146,700 | 2,109.67 |
| 2024-03-18 | 6,393 | 6,425 | 6,216 | 6,315 | 208,800 | 2,105 |
| 2024-03-15 | 6,450 | 6,450 | 6,298 | 6,328 | 285,300 | 2,109.33 |
| 2024-03-14 | 6,339 | 6,432 | 6,284 | 6,394 | 354,000 | 2,131.33 |
| 2024-03-13 | 6,262 | 6,340 | 6,180 | 6,248 | 203,300 | 2,082.67 |
| 2024-03-12 | 6,227 | 6,228 | 6,073 | 6,195 | 188,200 | 2,065 |
| 2024-03-11 | 6,210 | 6,344 | 6,117 | 6,217 | 214,900 | 2,072.33 |
| 2024-03-08 | 6,111 | 6,189 | 6,064 | 6,129 | 149,000 | 2,043 |
| 2024-03-07 | 6,247 | 6,379 | 6,190 | 6,211 | 179,400 | 2,070.33 |
| 2024-03-06 | 6,298 | 6,498 | 6,093 | 6,186 | 425,600 | 2,062 |
| 2024-03-05 | 5,860 | 6,330 | 5,825 | 6,259 | 497,300 | 2,086.33 |
| 2024-03-04 | 5,896 | 5,945 | 5,824 | 5,860 | 193,500 | 1,953.33 |
| 2024-03-01 | 5,769 | 5,881 | 5,758 | 5,853 | 220,500 | 1,951 |
| 2024-02-29 | 5,751 | 5,782 | 5,692 | 5,744 | 320,200 | 1,914.67 |
| 2024-02-28 | 5,760 | 5,809 | 5,738 | 5,754 | 174,000 | 1,918 |
| 2024-02-27 | 5,819 | 5,823 | 5,714 | 5,760 | 312,600 | 1,920 |
| 2024-02-26 | 5,995 | 6,046 | 5,793 | 5,820 | 260,100 | 1,940 |
| 2024-02-22 | 5,984 | 6,004 | 5,880 | 5,895 | 162,400 | 1,965 |
| 2024-02-21 | 5,956 | 5,966 | 5,865 | 5,914 | 302,500 | 1,971.33 |
| 2024-02-20 | 5,962 | 6,146 | 5,920 | 6,006 | 445,700 | 2,002 |
| 2024-02-19 | 5,752 | 5,915 | 5,716 | 5,900 | 223,800 | 1,966.67 |
| 2024-02-16 | 5,945 | 5,945 | 5,647 | 5,710 | 417,800 | 1,903.33 |
| 2024-02-15 | 6,120 | 6,127 | 5,764 | 5,784 | 415,300 | 1,928 |
| 2024-02-14 | 5,871 | 6,345 | 5,773 | 6,134 | 887,100 | 2,044.67 |
| 2024-02-13 | 5,817 | 5,912 | 5,774 | 5,877 | 304,500 | 1,959 |
| 2024-02-09 | 5,680 | 5,746 | 5,673 | 5,746 | 197,800 | 1,915.33 |
| 2024-02-08 | 5,695 | 5,790 | 5,662 | 5,736 | 156,400 | 1,912 |
| 2024-02-07 | 5,700 | 5,775 | 5,678 | 5,695 | 224,900 | 1,898.33 |
| 2024-02-06 | 5,700 | 5,775 | 5,690 | 5,710 | 230,500 | 1,903.33 |
| 2024-02-05 | 5,761 | 5,768 | 5,680 | 5,680 | 220,800 | 1,893.33 |
| 2024-02-02 | 5,799 | 5,832 | 5,725 | 5,748 | 245,300 | 1,916 |
| 2024-02-01 | 5,599 | 5,698 | 5,599 | 5,644 | 198,600 | 1,881.33 |
| 2024-01-31 | 5,575 | 5,650 | 5,547 | 5,599 | 295,800 | 1,866.33 |
| 2024-01-30 | 5,595 | 5,606 | 5,547 | 5,567 | 251,100 | 1,855.67 |
| 2024-01-29 | 5,668 | 5,731 | 5,570 | 5,595 | 269,400 | 1,865 |
| 2024-01-26 | 5,672 | 5,705 | 5,602 | 5,652 | 301,600 | 1,884 |
| 2024-01-25 | 5,607 | 5,682 | 5,586 | 5,644 | 338,700 | 1,881.33 |
| 2024-01-24 | 5,620 | 5,654 | 5,538 | 5,580 | 253,300 | 1,860 |
| 2024-01-23 | 5,682 | 5,715 | 5,612 | 5,668 | 370,000 | 1,889.33 |
| 2024-01-22 | 5,608 | 5,717 | 5,597 | 5,682 | 275,100 | 1,894 |
| 2024-01-19 | 5,651 | 5,681 | 5,552 | 5,574 | 348,400 | 1,858 |
| 2024-01-18 | 5,676 | 5,706 | 5,642 | 5,672 | 375,600 | 1,890.67 |
| 2024-01-17 | 5,560 | 5,968 | 5,533 | 5,635 | 883,100 | 1,878.33 |
| 2024-01-16 | 5,425 | 5,466 | 5,403 | 5,422 | 200,300 | 1,807.33 |
| 2024-01-15 | 5,425 | 5,470 | 5,348 | 5,450 | 222,100 | 1,816.67 |
| 2024-01-12 | 5,580 | 5,580 | 5,450 | 5,484 | 305,300 | 1,828 |
| 2024-01-11 | 5,501 | 5,583 | 5,484 | 5,514 | 251,100 | 1,838 |
| 2024-01-10 | 5,411 | 5,539 | 5,411 | 5,488 | 227,200 | 1,829.33 |
| 2024-01-09 | 5,290 | 5,404 | 5,272 | 5,402 | 203,200 | 1,800.67 |
| 2024-01-05 | 5,251 | 5,263 | 5,192 | 5,238 | 115,600 | 1,746 |
| 2024-01-04 | 5,201 | 5,247 | 5,104 | 5,240 | 108,200 | 1,746.67 |
分割・併合履歴 ： [2024-09-27]1株→3株
