5076 インフロニア・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 | 1,228 | 1,233 | 1,213 | 1,221 | 759,300 | 1,221 |
| 2024-12-27 | 1,212.5 | 1,227 | 1,205 | 1,224.5 | 1,014,300 | 1,224.50 |
| 2024-12-26 | 1,193.5 | 1,212 | 1,189.5 | 1,209 | 2,473,600 | 1,209 |
| 2024-12-25 | 1,202.5 | 1,203 | 1,185 | 1,193.5 | 1,919,600 | 1,193.50 |
| 2024-12-24 | 1,160.5 | 1,203.5 | 1,160.5 | 1,198.5 | 1,020,800 | 1,198.50 |
| 2024-12-23 | 1,161.5 | 1,179.5 | 1,161 | 1,165 | 749,700 | 1,165 |
| 2024-12-20 | 1,156 | 1,162.5 | 1,150 | 1,155.5 | 1,293,000 | 1,155.50 |
| 2024-12-19 | 1,140 | 1,164 | 1,137 | 1,155.5 | 533,200 | 1,155.50 |
| 2024-12-18 | 1,148 | 1,158.5 | 1,147 | 1,148 | 568,000 | 1,148 |
| 2024-12-17 | 1,170 | 1,175.5 | 1,150 | 1,150 | 499,600 | 1,150 |
| 2024-12-16 | 1,174 | 1,185 | 1,172.5 | 1,174 | 627,000 | 1,174 |
| 2024-12-13 | 1,165 | 1,185 | 1,163.5 | 1,168.5 | 1,167,700 | 1,168.50 |
| 2024-12-12 | 1,186 | 1,202.5 | 1,186 | 1,195 | 828,000 | 1,195 |
| 2024-12-11 | 1,190 | 1,193.5 | 1,180 | 1,183.5 | 640,700 | 1,183.50 |
| 2024-12-10 | 1,221 | 1,221 | 1,185 | 1,189.5 | 1,139,400 | 1,189.50 |
| 2024-12-09 | 1,214 | 1,221 | 1,210 | 1,212 | 507,500 | 1,212 |
| 2024-12-06 | 1,210 | 1,210 | 1,199 | 1,207 | 821,400 | 1,207 |
| 2024-12-05 | 1,211 | 1,214 | 1,200.5 | 1,200.5 | 839,700 | 1,200.50 |
| 2024-12-04 | 1,215.5 | 1,218 | 1,206.5 | 1,208 | 721,800 | 1,208 |
| 2024-12-03 | 1,208 | 1,219.5 | 1,206 | 1,215.5 | 809,500 | 1,215.50 |
| 2024-12-02 | 1,212.5 | 1,214 | 1,200.5 | 1,207.5 | 735,400 | 1,207.50 |
| 2024-11-29 | 1,217 | 1,222.5 | 1,207 | 1,214 | 522,500 | 1,214 |
| 2024-11-28 | 1,207 | 1,221 | 1,205 | 1,217.5 | 693,000 | 1,217.50 |
| 2024-11-27 | 1,213.5 | 1,214 | 1,194 | 1,202 | 1,054,800 | 1,202 |
| 2024-11-26 | 1,200 | 1,216.5 | 1,193 | 1,215.5 | 886,700 | 1,215.50 |
| 2024-11-25 | 1,220 | 1,221 | 1,190.5 | 1,190.5 | 1,653,600 | 1,190.50 |
| 2024-11-22 | 1,217 | 1,218.5 | 1,199.5 | 1,209.5 | 1,836,700 | 1,209.50 |
| 2024-11-21 | 1,214 | 1,222 | 1,198 | 1,217 | 1,802,400 | 1,217 |
| 2024-11-20 | 1,216 | 1,223.5 | 1,207.5 | 1,221.5 | 569,600 | 1,221.50 |
| 2024-11-19 | 1,217.5 | 1,231.5 | 1,217 | 1,219.5 | 1,230,100 | 1,219.50 |
| 2024-11-18 | 1,202 | 1,211 | 1,196 | 1,206 | 751,200 | 1,206 |
| 2024-11-15 | 1,191 | 1,208.5 | 1,181 | 1,203 | 729,400 | 1,203 |
| 2024-11-14 | 1,188 | 1,218 | 1,182.5 | 1,194 | 1,223,100 | 1,194 |
| 2024-11-13 | 1,170 | 1,203.5 | 1,166.5 | 1,187 | 1,255,600 | 1,187 |
| 2024-11-12 | 1,149 | 1,180 | 1,115.5 | 1,158.5 | 1,958,300 | 1,158.50 |
| 2024-11-11 | 1,133 | 1,145.5 | 1,132.5 | 1,141.5 | 491,400 | 1,141.50 |
| 2024-11-08 | 1,151.5 | 1,154.5 | 1,133 | 1,133.5 | 756,800 | 1,133.50 |
| 2024-11-07 | 1,132 | 1,160 | 1,131 | 1,155.5 | 720,000 | 1,155.50 |
| 2024-11-06 | 1,150.5 | 1,155 | 1,135.5 | 1,136 | 496,600 | 1,136 |
| 2024-11-05 | 1,140 | 1,146.5 | 1,134.5 | 1,146.5 | 673,500 | 1,146.50 |
| 2024-11-01 | 1,145 | 1,145 | 1,122 | 1,122 | 758,000 | 1,122 |
| 2024-10-31 | 1,150 | 1,158.5 | 1,145 | 1,150.5 | 721,500 | 1,150.50 |
| 2024-10-30 | 1,138 | 1,145 | 1,135.5 | 1,140 | 3,228,500 | 1,140 |
| 2024-10-29 | 1,138.5 | 1,146 | 1,133 | 1,138 | 700,500 | 1,138 |
| 2024-10-28 | 1,121 | 1,143 | 1,119 | 1,138 | 801,400 | 1,138 |
| 2024-10-25 | 1,141.5 | 1,146 | 1,120.5 | 1,127 | 1,030,500 | 1,127 |
| 2024-10-24 | 1,144 | 1,148 | 1,136 | 1,141.5 | 665,200 | 1,141.50 |
| 2024-10-23 | 1,157.5 | 1,161.5 | 1,148 | 1,148 | 638,600 | 1,148 |
| 2024-10-22 | 1,174.5 | 1,174.5 | 1,148 | 1,152.5 | 1,035,900 | 1,152.50 |
| 2024-10-21 | 1,151 | 1,180.5 | 1,149 | 1,178.5 | 1,221,800 | 1,178.50 |
| 2024-10-18 | 1,166.5 | 1,168.5 | 1,150.5 | 1,152 | 762,300 | 1,152 |
| 2024-10-17 | 1,172 | 1,182 | 1,165.5 | 1,165.5 | 680,400 | 1,165.50 |
| 2024-10-16 | 1,166 | 1,180 | 1,163 | 1,174 | 717,100 | 1,174 |
| 2024-10-15 | 1,174 | 1,179.5 | 1,169.5 | 1,171.5 | 934,900 | 1,171.50 |
| 2024-10-11 | 1,164 | 1,170 | 1,163 | 1,163 | 914,000 | 1,163 |
| 2024-10-10 | 1,166.5 | 1,170.5 | 1,161.5 | 1,167.5 | 923,200 | 1,167.50 |
| 2024-10-09 | 1,170 | 1,178 | 1,165 | 1,170 | 668,400 | 1,170 |
| 2024-10-08 | 1,180 | 1,188.5 | 1,168 | 1,172.5 | 940,800 | 1,172.50 |
| 2024-10-07 | 1,193.5 | 1,195 | 1,183 | 1,188.5 | 653,600 | 1,188.50 |
| 2024-10-04 | 1,181.5 | 1,188.5 | 1,178 | 1,188.5 | 490,300 | 1,188.50 |
| 2024-10-03 | 1,193.5 | 1,196.5 | 1,181.5 | 1,181.5 | 452,100 | 1,181.50 |
| 2024-10-02 | 1,178.5 | 1,189 | 1,172.5 | 1,174.5 | 538,400 | 1,174.50 |
| 2024-10-01 | 1,171.5 | 1,181.5 | 1,168 | 1,178.5 | 630,400 | 1,178.50 |
| 2024-09-30 | 1,149.5 | 1,177.5 | 1,149.5 | 1,172.5 | 1,148,800 | 1,172.50 |
| 2024-09-27 | 1,174 | 1,191 | 1,169.5 | 1,186 | 1,208,400 | 1,186 |
| 2024-09-26 | 1,204 | 1,210.5 | 1,194 | 1,210.5 | 1,447,500 | 1,210.50 |
| 2024-09-25 | 1,195 | 1,206.5 | 1,181.5 | 1,198.5 | 1,205,300 | 1,198.50 |
| 2024-09-24 | 1,200 | 1,201 | 1,191.5 | 1,197 | 1,247,700 | 1,197 |
| 2024-09-20 | 1,204 | 1,207 | 1,191.5 | 1,194.5 | 951,800 | 1,194.50 |
| 2024-09-19 | 1,199 | 1,209 | 1,189.5 | 1,200 | 704,400 | 1,200 |
| 2024-09-18 | 1,185 | 1,186 | 1,172 | 1,181 | 635,700 | 1,181 |
| 2024-09-17 | 1,190 | 1,192.5 | 1,164.5 | 1,172.5 | 832,000 | 1,172.50 |
| 2024-09-13 | 1,185 | 1,187 | 1,180 | 1,181.5 | 729,400 | 1,181.50 |
| 2024-09-12 | 1,185.5 | 1,201 | 1,183 | 1,194 | 568,500 | 1,194 |
| 2024-09-11 | 1,196 | 1,196 | 1,167 | 1,180 | 689,600 | 1,180 |
| 2024-09-10 | 1,185 | 1,196.5 | 1,183 | 1,190 | 692,300 | 1,190 |
| 2024-09-09 | 1,182.5 | 1,201.5 | 1,171 | 1,195.5 | 736,800 | 1,195.50 |
| 2024-09-06 | 1,208 | 1,213.5 | 1,203 | 1,212.5 | 797,800 | 1,212.50 |
| 2024-09-05 | 1,206 | 1,215.5 | 1,197 | 1,211 | 807,700 | 1,211 |
| 2024-09-04 | 1,220 | 1,229 | 1,206 | 1,211.5 | 757,100 | 1,211.50 |
| 2024-09-03 | 1,221.5 | 1,238 | 1,220.5 | 1,238 | 639,400 | 1,238 |
| 2024-09-02 | 1,240 | 1,240.5 | 1,226 | 1,230 | 579,300 | 1,230 |
| 2024-08-30 | 1,221.5 | 1,226.5 | 1,216.5 | 1,222 | 415,300 | 1,222 |
| 2024-08-29 | 1,219 | 1,224 | 1,210 | 1,217.5 | 648,300 | 1,217.50 |
| 2024-08-28 | 1,220.5 | 1,223.5 | 1,208 | 1,219 | 487,400 | 1,219 |
| 2024-08-27 | 1,221.5 | 1,228 | 1,213.5 | 1,221 | 444,900 | 1,221 |
| 2024-08-26 | 1,230 | 1,230 | 1,215 | 1,221.5 | 370,100 | 1,221.50 |
| 2024-08-23 | 1,226 | 1,238 | 1,219.5 | 1,231 | 1,196,200 | 1,231 |
| 2024-08-22 | 1,202.5 | 1,208.5 | 1,199.5 | 1,207 | 615,500 | 1,207 |
| 2024-08-21 | 1,200 | 1,206 | 1,197 | 1,205.5 | 519,200 | 1,205.50 |
| 2024-08-20 | 1,200.5 | 1,211.5 | 1,200.5 | 1,207 | 677,900 | 1,207 |
| 2024-08-19 | 1,202 | 1,212 | 1,198.5 | 1,201.5 | 687,600 | 1,201.50 |
| 2024-08-16 | 1,200 | 1,209 | 1,193 | 1,205 | 586,100 | 1,205 |
| 2024-08-15 | 1,200 | 1,204 | 1,186.5 | 1,191.5 | 640,400 | 1,191.50 |
| 2024-08-14 | 1,198 | 1,213.5 | 1,190.5 | 1,204.5 | 962,000 | 1,204.50 |
| 2024-08-13 | 1,160 | 1,194 | 1,153.5 | 1,186 | 1,226,300 | 1,186 |
| 2024-08-09 | 1,218 | 1,230 | 1,156 | 1,169 | 1,931,100 | 1,169 |
| 2024-08-08 | 1,200 | 1,215.5 | 1,193 | 1,201.5 | 612,100 | 1,201.50 |
| 2024-08-07 | 1,167 | 1,234 | 1,167 | 1,199 | 1,078,300 | 1,199 |
| 2024-08-06 | 1,209 | 1,221.5 | 1,171 | 1,184 | 1,531,000 | 1,184 |
| 2024-08-05 | 1,167 | 1,193.5 | 1,105 | 1,130 | 2,270,600 | 1,130 |
| 2024-08-02 | 1,235 | 1,247.5 | 1,223.5 | 1,225 | 1,331,300 | 1,225 |
| 2024-08-01 | 1,296 | 1,296.5 | 1,251 | 1,261.5 | 1,249,000 | 1,261.50 |
| 2024-07-31 | 1,291 | 1,315.5 | 1,283.5 | 1,309 | 1,037,500 | 1,309 |
| 2024-07-30 | 1,290 | 1,290 | 1,281 | 1,286.5 | 399,700 | 1,286.50 |
| 2024-07-29 | 1,290 | 1,298.5 | 1,280 | 1,289.5 | 408,500 | 1,289.50 |
| 2024-07-26 | 1,275 | 1,289 | 1,274 | 1,282 | 532,500 | 1,282 |
| 2024-07-25 | 1,280 | 1,280.5 | 1,262 | 1,266 | 822,200 | 1,266 |
| 2024-07-24 | 1,297 | 1,297 | 1,274 | 1,277 | 772,000 | 1,277 |
| 2024-07-23 | 1,300 | 1,302.5 | 1,289 | 1,297 | 578,400 | 1,297 |
| 2024-07-22 | 1,299 | 1,306.5 | 1,295.5 | 1,299.5 | 479,100 | 1,299.50 |
| 2024-07-19 | 1,301 | 1,302.5 | 1,292 | 1,302 | 429,300 | 1,302 |
| 2024-07-18 | 1,300 | 1,307.5 | 1,296 | 1,301 | 654,000 | 1,301 |
| 2024-07-17 | 1,295.5 | 1,309.5 | 1,293.5 | 1,305 | 663,800 | 1,305 |
| 2024-07-16 | 1,304 | 1,307 | 1,292 | 1,294 | 650,000 | 1,294 |
| 2024-07-12 | 1,286.5 | 1,317.5 | 1,285 | 1,305 | 1,563,600 | 1,305 |
| 2024-07-11 | 1,284.5 | 1,288 | 1,275 | 1,285 | 692,300 | 1,285 |
| 2024-07-10 | 1,265 | 1,276 | 1,260.5 | 1,271.5 | 919,500 | 1,271.50 |
| 2024-07-09 | 1,262 | 1,271.5 | 1,255.5 | 1,267 | 950,800 | 1,267 |
| 2024-07-08 | 1,275 | 1,279 | 1,264.5 | 1,267 | 1,072,000 | 1,267 |
| 2024-07-05 | 1,299 | 1,299 | 1,278 | 1,279.5 | 1,071,800 | 1,279.50 |
| 2024-07-04 | 1,304 | 1,317.5 | 1,301.5 | 1,309.5 | 1,045,800 | 1,309.50 |
| 2024-07-03 | 1,289 | 1,296.5 | 1,281.5 | 1,296.5 | 839,600 | 1,296.50 |
| 2024-07-02 | 1,298.5 | 1,300 | 1,281 | 1,291 | 1,265,100 | 1,291 |
| 2024-07-01 | 1,314.5 | 1,316.5 | 1,299 | 1,301.5 | 1,022,500 | 1,301.50 |
| 2024-06-28 | 1,306 | 1,308.5 | 1,298 | 1,304.5 | 620,100 | 1,304.50 |
| 2024-06-27 | 1,301.5 | 1,304 | 1,291.5 | 1,301 | 868,800 | 1,301 |
| 2024-06-26 | 1,295.5 | 1,300 | 1,286 | 1,294.5 | 955,800 | 1,294.50 |
| 2024-06-25 | 1,292.5 | 1,307.5 | 1,285 | 1,299.5 | 1,176,800 | 1,299.50 |
| 2024-06-24 | 1,277 | 1,294.5 | 1,275.5 | 1,286 | 1,358,600 | 1,286 |
| 2024-06-21 | 1,260 | 1,273 | 1,259.5 | 1,262 | 906,600 | 1,262 |
| 2024-06-20 | 1,249.5 | 1,257.5 | 1,244 | 1,251 | 958,200 | 1,251 |
| 2024-06-19 | 1,255 | 1,266 | 1,249.5 | 1,255 | 537,700 | 1,255 |
| 2024-06-18 | 1,257.5 | 1,259 | 1,242.5 | 1,245.5 | 760,300 | 1,245.50 |
| 2024-06-17 | 1,275 | 1,279.5 | 1,237 | 1,243 | 1,810,300 | 1,243 |
| 2024-06-14 | 1,276 | 1,302.5 | 1,275 | 1,294 | 788,500 | 1,294 |
| 2024-06-13 | 1,310 | 1,310 | 1,282.5 | 1,284 | 922,500 | 1,284 |
| 2024-06-12 | 1,317 | 1,320.5 | 1,299 | 1,302.5 | 852,100 | 1,302.50 |
| 2024-06-11 | 1,344 | 1,348 | 1,319.5 | 1,319.5 | 678,500 | 1,319.50 |
| 2024-06-10 | 1,336 | 1,344 | 1,331 | 1,340 | 568,900 | 1,340 |
| 2024-06-07 | 1,333 | 1,339 | 1,324.5 | 1,336 | 844,200 | 1,336 |
| 2024-06-06 | 1,334 | 1,342 | 1,330 | 1,330 | 1,185,400 | 1,330 |
| 2024-06-05 | 1,340.5 | 1,349.5 | 1,333.5 | 1,333.5 | 864,800 | 1,333.50 |
| 2024-06-04 | 1,347 | 1,362 | 1,332 | 1,347 | 1,081,000 | 1,347 |
| 2024-06-03 | 1,363 | 1,368 | 1,351 | 1,351.5 | 543,200 | 1,351.50 |
| 2024-05-31 | 1,356.5 | 1,365.5 | 1,352.5 | 1,362.5 | 968,500 | 1,362.50 |
| 2024-05-30 | 1,351.5 | 1,354 | 1,343 | 1,351.5 | 742,700 | 1,351.50 |
| 2024-05-29 | 1,370 | 1,376 | 1,351.5 | 1,356.5 | 871,500 | 1,356.50 |
| 2024-05-28 | 1,370.5 | 1,376.5 | 1,356.5 | 1,364 | 634,900 | 1,364 |
| 2024-05-27 | 1,375 | 1,375.5 | 1,363.5 | 1,370.5 | 408,200 | 1,370.50 |
| 2024-05-24 | 1,365 | 1,391 | 1,363 | 1,373.5 | 1,408,000 | 1,373.50 |
| 2024-05-23 | 1,388.5 | 1,388.5 | 1,362.5 | 1,371.5 | 765,000 | 1,371.50 |
| 2024-05-22 | 1,409.5 | 1,412 | 1,378 | 1,386.5 | 947,100 | 1,386.50 |
| 2024-05-21 | 1,425 | 1,432.5 | 1,411.5 | 1,416.5 | 772,700 | 1,416.50 |
| 2024-05-20 | 1,420 | 1,443 | 1,413.5 | 1,436 | 1,138,500 | 1,436 |
| 2024-05-17 | 1,407 | 1,418.5 | 1,388 | 1,407.5 | 2,384,400 | 1,407.50 |
| 2024-05-16 | 1,400 | 1,425.5 | 1,394 | 1,410.5 | 1,422,000 | 1,410.50 |
| 2024-05-15 | 1,396 | 1,443 | 1,370 | 1,416.5 | 2,998,300 | 1,416.50 |
| 2024-05-14 | 1,395 | 1,398 | 1,376 | 1,383 | 854,800 | 1,383 |
| 2024-05-13 | 1,398 | 1,413.5 | 1,394 | 1,401 | 671,100 | 1,401 |
| 2024-05-10 | 1,394.5 | 1,409.5 | 1,389.5 | 1,398 | 859,300 | 1,398 |
| 2024-05-09 | 1,370 | 1,394.5 | 1,363 | 1,380 | 808,700 | 1,380 |
| 2024-05-08 | 1,378 | 1,381 | 1,366 | 1,373 | 665,700 | 1,373 |
| 2024-05-07 | 1,382 | 1,395 | 1,375.5 | 1,386.5 | 662,900 | 1,386.50 |
| 2024-05-02 | 1,380 | 1,389 | 1,377.5 | 1,379 | 767,600 | 1,379 |
| 2024-05-01 | 1,385 | 1,392 | 1,378.5 | 1,388 | 495,700 | 1,388 |
| 2024-04-30 | 1,396.5 | 1,412.5 | 1,381 | 1,397.5 | 1,054,200 | 1,397.50 |
| 2024-04-26 | 1,361 | 1,374.5 | 1,345.5 | 1,374.5 | 907,300 | 1,374.50 |
| 2024-04-25 | 1,378.5 | 1,381.5 | 1,364 | 1,367.5 | 1,045,900 | 1,367.50 |
| 2024-04-24 | 1,385 | 1,406 | 1,385 | 1,395.5 | 1,089,200 | 1,395.50 |
| 2024-04-23 | 1,379.5 | 1,406.5 | 1,379.5 | 1,384.5 | 991,300 | 1,384.50 |
| 2024-04-22 | 1,352 | 1,387.5 | 1,342.5 | 1,384.5 | 984,300 | 1,384.50 |
| 2024-04-19 | 1,357 | 1,357.5 | 1,333.5 | 1,345 | 963,200 | 1,345 |
| 2024-04-18 | 1,362.5 | 1,377 | 1,356 | 1,372 | 855,800 | 1,372 |
| 2024-04-17 | 1,391.5 | 1,396.5 | 1,364 | 1,371 | 1,176,100 | 1,371 |
| 2024-04-16 | 1,406 | 1,413.5 | 1,385.5 | 1,391 | 986,600 | 1,391 |
| 2024-04-15 | 1,417 | 1,429 | 1,408 | 1,412 | 887,500 | 1,412 |
| 2024-04-12 | 1,430.5 | 1,433 | 1,416 | 1,428.5 | 727,800 | 1,428.50 |
| 2024-04-11 | 1,410 | 1,428 | 1,398 | 1,424.5 | 629,500 | 1,424.50 |
| 2024-04-10 | 1,413 | 1,429.5 | 1,409 | 1,420.5 | 766,700 | 1,420.50 |
| 2024-04-09 | 1,411 | 1,420 | 1,400.5 | 1,416 | 921,000 | 1,416 |
| 2024-04-08 | 1,425 | 1,431 | 1,413 | 1,423.5 | 587,600 | 1,423.50 |
| 2024-04-05 | 1,432 | 1,441 | 1,408.5 | 1,431.5 | 1,358,300 | 1,431.50 |
| 2024-04-04 | 1,427.5 | 1,448.5 | 1,421.5 | 1,433 | 1,334,600 | 1,433 |
| 2024-04-03 | 1,445 | 1,457 | 1,410 | 1,419 | 1,707,700 | 1,419 |
| 2024-04-02 | 1,475 | 1,478 | 1,450 | 1,450 | 1,222,900 | 1,450 |
| 2024-04-01 | 1,458 | 1,489 | 1,453 | 1,454 | 1,268,400 | 1,454 |
| 2024-03-29 | 1,458 | 1,463 | 1,436.5 | 1,443.5 | 594,300 | 1,443.50 |
| 2024-03-28 | 1,468 | 1,483 | 1,448 | 1,448 | 1,139,200 | 1,448 |
| 2024-03-27 | 1,492 | 1,501 | 1,485.5 | 1,490 | 1,139,600 | 1,490 |
| 2024-03-26 | 1,472 | 1,492 | 1,464.5 | 1,484 | 1,086,800 | 1,484 |
| 2024-03-25 | 1,507.5 | 1,508.5 | 1,478.5 | 1,486.5 | 1,767,000 | 1,486.50 |
| 2024-03-22 | 1,500 | 1,504 | 1,457.5 | 1,495 | 4,955,400 | 1,495 |
| 2024-03-21 | 1,636.5 | 1,654 | 1,629.5 | 1,649.5 | 586,400 | 1,649.50 |
| 2024-03-19 | 1,599.5 | 1,626.5 | 1,593 | 1,620.5 | 459,100 | 1,620.50 |
| 2024-03-18 | 1,632.5 | 1,636.5 | 1,596.5 | 1,619 | 515,100 | 1,619 |
| 2024-03-15 | 1,562.5 | 1,609 | 1,561 | 1,609 | 2,008,400 | 1,609 |
| 2024-03-14 | 1,566.5 | 1,570.5 | 1,543.5 | 1,569 | 616,300 | 1,569 |
| 2024-03-13 | 1,554 | 1,568 | 1,518 | 1,526.5 | 624,300 | 1,526.50 |
| 2024-03-12 | 1,541 | 1,541 | 1,501.5 | 1,534 | 601,000 | 1,534 |
| 2024-03-11 | 1,552 | 1,564 | 1,516.5 | 1,547 | 730,000 | 1,547 |
| 2024-03-08 | 1,518 | 1,615.5 | 1,518 | 1,582.5 | 1,108,100 | 1,582.50 |
| 2024-03-07 | 1,556 | 1,559.5 | 1,501.5 | 1,510 | 642,400 | 1,510 |
| 2024-03-06 | 1,540.5 | 1,564.5 | 1,538 | 1,551 | 592,400 | 1,551 |
| 2024-03-05 | 1,559.5 | 1,559.5 | 1,520.5 | 1,550 | 717,500 | 1,550 |
| 2024-03-04 | 1,513 | 1,567 | 1,502.5 | 1,559.5 | 900,900 | 1,559.50 |
| 2024-03-01 | 1,554 | 1,563 | 1,513.5 | 1,521 | 654,300 | 1,521 |
| 2024-02-29 | 1,545 | 1,553 | 1,534 | 1,535.5 | 1,067,100 | 1,535.50 |
| 2024-02-28 | 1,530 | 1,547.5 | 1,525 | 1,542 | 656,700 | 1,542 |
| 2024-02-27 | 1,530 | 1,553 | 1,508.5 | 1,540 | 959,300 | 1,540 |
| 2024-02-26 | 1,537 | 1,546.5 | 1,520.5 | 1,541 | 1,350,200 | 1,541 |
| 2024-02-22 | 1,497 | 1,531.5 | 1,493.5 | 1,525 | 874,100 | 1,525 |
| 2024-02-21 | 1,503 | 1,514.5 | 1,488.5 | 1,492 | 861,900 | 1,492 |
| 2024-02-20 | 1,500 | 1,509 | 1,480.5 | 1,497 | 825,800 | 1,497 |
| 2024-02-19 | 1,473.5 | 1,502.5 | 1,467 | 1,500 | 854,000 | 1,500 |
| 2024-02-16 | 1,479 | 1,485.5 | 1,465.5 | 1,472 | 1,309,400 | 1,472 |
| 2024-02-15 | 1,495 | 1,495 | 1,449 | 1,460 | 710,100 | 1,460 |
| 2024-02-14 | 1,513.5 | 1,523.5 | 1,458.5 | 1,475.5 | 816,000 | 1,475.50 |
| 2024-02-13 | 1,495 | 1,531 | 1,486 | 1,508.5 | 839,700 | 1,508.50 |
| 2024-02-09 | 1,498.5 | 1,581 | 1,476 | 1,501 | 1,851,300 | 1,501 |
| 2024-02-08 | 1,527 | 1,529 | 1,505 | 1,507 | 666,400 | 1,507 |
| 2024-02-07 | 1,514 | 1,545.5 | 1,510 | 1,536 | 470,200 | 1,536 |
| 2024-02-06 | 1,544.5 | 1,551.5 | 1,523 | 1,525.5 | 429,500 | 1,525.50 |
| 2024-02-05 | 1,552.5 | 1,553.5 | 1,524.5 | 1,545 | 452,000 | 1,545 |
| 2024-02-02 | 1,534 | 1,551.5 | 1,517 | 1,545 | 491,700 | 1,545 |
| 2024-02-01 | 1,522.5 | 1,541.5 | 1,516 | 1,536.5 | 810,200 | 1,536.50 |
| 2024-01-31 | 1,524 | 1,548 | 1,519 | 1,547.5 | 592,400 | 1,547.50 |
| 2024-01-30 | 1,543.5 | 1,545 | 1,520.5 | 1,532.5 | 572,700 | 1,532.50 |
| 2024-01-29 | 1,556 | 1,564.5 | 1,544.5 | 1,550.5 | 412,100 | 1,550.50 |
| 2024-01-26 | 1,568 | 1,568 | 1,543 | 1,549 | 547,800 | 1,549 |
| 2024-01-25 | 1,575.5 | 1,576.5 | 1,561 | 1,568.5 | 590,500 | 1,568.50 |
| 2024-01-24 | 1,565 | 1,583.5 | 1,554.5 | 1,568.5 | 782,500 | 1,568.50 |
| 2024-01-23 | 1,588 | 1,593.5 | 1,564.5 | 1,571 | 469,000 | 1,571 |
| 2024-01-22 | 1,554 | 1,574 | 1,550.5 | 1,573 | 532,800 | 1,573 |
| 2024-01-19 | 1,535 | 1,550 | 1,517 | 1,547 | 789,100 | 1,547 |
| 2024-01-18 | 1,508 | 1,532 | 1,505 | 1,523.5 | 699,900 | 1,523.50 |
| 2024-01-17 | 1,498.5 | 1,528 | 1,493 | 1,513 | 773,500 | 1,513 |
| 2024-01-16 | 1,528 | 1,532 | 1,504 | 1,507 | 575,600 | 1,507 |
| 2024-01-15 | 1,500 | 1,548 | 1,499 | 1,539.5 | 659,400 | 1,539.50 |
| 2024-01-12 | 1,497 | 1,503.5 | 1,478.5 | 1,490.5 | 501,300 | 1,490.50 |
| 2024-01-11 | 1,495 | 1,510 | 1,483.5 | 1,498.5 | 632,800 | 1,498.50 |
| 2024-01-10 | 1,445 | 1,483 | 1,443.5 | 1,473.5 | 655,400 | 1,473.50 |
| 2024-01-09 | 1,448 | 1,470 | 1,440 | 1,453.5 | 827,700 | 1,453.50 |
| 2024-01-05 | 1,438 | 1,452 | 1,435.5 | 1,446 | 1,035,800 | 1,446 |
| 2024-01-04 | 1,493.5 | 1,493.5 | 1,432.5 | 1,449.5 | 1,127,500 | 1,449.50 |
分割・併合履歴 ： なし