5411 JFE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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,720 | 1,732 | 1,717.5 | 1,723.5 | 4,280,100 | 1,723.50 |
| 2024-12-02 | 1,709 | 1,717 | 1,703 | 1,711.5 | 3,018,800 | 1,711.50 |
| 2024-11-29 | 1,712 | 1,720 | 1,697.5 | 1,709 | 3,215,900 | 1,709 |
| 2024-11-28 | 1,698 | 1,722 | 1,696.5 | 1,715 | 3,317,300 | 1,715 |
| 2024-11-27 | 1,707 | 1,714.5 | 1,689 | 1,700.5 | 4,864,100 | 1,700.50 |
| 2024-11-26 | 1,745 | 1,748.5 | 1,706.5 | 1,716.5 | 5,487,500 | 1,716.50 |
| 2024-11-25 | 1,769.5 | 1,770.5 | 1,746.5 | 1,746.5 | 4,475,200 | 1,746.50 |
| 2024-11-22 | 1,758 | 1,765.5 | 1,753 | 1,757 | 3,161,300 | 1,757 |
| 2024-11-21 | 1,758.5 | 1,767 | 1,745 | 1,749.5 | 3,178,400 | 1,749.50 |
| 2024-11-20 | 1,773.5 | 1,776 | 1,744 | 1,749.5 | 3,562,500 | 1,749.50 |
| 2024-11-19 | 1,770 | 1,783.5 | 1,761 | 1,763.5 | 2,503,700 | 1,763.50 |
| 2024-11-18 | 1,745 | 1,763.5 | 1,743 | 1,754 | 2,889,000 | 1,754 |
| 2024-11-15 | 1,753 | 1,761 | 1,746 | 1,748.5 | 3,217,800 | 1,748.50 |
| 2024-11-14 | 1,780 | 1,787 | 1,750 | 1,750 | 4,739,100 | 1,750 |
| 2024-11-13 | 1,798 | 1,808 | 1,783 | 1,786.5 | 3,128,700 | 1,786.50 |
| 2024-11-12 | 1,801 | 1,818 | 1,798 | 1,801 | 2,735,700 | 1,801 |
| 2024-11-11 | 1,817 | 1,828.5 | 1,796.5 | 1,803.5 | 3,623,000 | 1,803.50 |
| 2024-11-08 | 1,880 | 1,885 | 1,816.5 | 1,821 | 7,062,300 | 1,821 |
| 2024-11-07 | 1,846.5 | 1,909 | 1,840 | 1,887.5 | 9,510,200 | 1,887.50 |
| 2024-11-06 | 1,872 | 1,892 | 1,848.5 | 1,863.5 | 6,187,100 | 1,863.50 |
| 2024-11-05 | 1,840 | 1,851 | 1,832 | 1,842.5 | 2,501,100 | 1,842.50 |
| 2024-11-01 | 1,842 | 1,851 | 1,832.5 | 1,836.5 | 3,029,300 | 1,836.50 |
| 2024-10-31 | 1,852.5 | 1,859.5 | 1,833.5 | 1,850 | 3,400,500 | 1,850 |
| 2024-10-30 | 1,857.5 | 1,867.5 | 1,850 | 1,851.5 | 7,732,300 | 1,851.50 |
| 2024-10-29 | 1,854 | 1,872.5 | 1,851 | 1,858.5 | 3,248,500 | 1,858.50 |
| 2024-10-28 | 1,806.5 | 1,850 | 1,796 | 1,846 | 4,535,000 | 1,846 |
| 2024-10-25 | 1,820 | 1,825 | 1,803 | 1,815 | 3,581,700 | 1,815 |
| 2024-10-24 | 1,821 | 1,830.5 | 1,806.5 | 1,818.5 | 2,956,500 | 1,818.50 |
| 2024-10-23 | 1,830 | 1,840 | 1,823 | 1,830.5 | 2,988,800 | 1,830.50 |
| 2024-10-22 | 1,840 | 1,844 | 1,823 | 1,832 | 3,494,900 | 1,832 |
| 2024-10-21 | 1,857.5 | 1,866.5 | 1,843.5 | 1,846 | 2,597,200 | 1,846 |
| 2024-10-18 | 1,872.5 | 1,873.5 | 1,850 | 1,852.5 | 2,698,400 | 1,852.50 |
| 2024-10-17 | 1,868 | 1,878 | 1,860 | 1,868 | 2,802,900 | 1,868 |
| 2024-10-16 | 1,860 | 1,874 | 1,851.5 | 1,859 | 3,464,800 | 1,859 |
| 2024-10-15 | 1,875.5 | 1,880.5 | 1,857 | 1,869 | 3,839,800 | 1,869 |
| 2024-10-11 | 1,904 | 1,911.5 | 1,872.5 | 1,872.5 | 3,073,400 | 1,872.50 |
| 2024-10-10 | 1,880 | 1,890.5 | 1,878 | 1,882 | 3,254,600 | 1,882 |
| 2024-10-09 | 1,895 | 1,898 | 1,862 | 1,874 | 5,206,700 | 1,874 |
| 2024-10-08 | 1,929 | 1,940.5 | 1,892.5 | 1,898.5 | 4,919,800 | 1,898.50 |
| 2024-10-07 | 1,960 | 1,965 | 1,937 | 1,938 | 2,733,800 | 1,938 |
| 2024-10-04 | 1,944.5 | 1,951 | 1,925.5 | 1,938 | 3,112,200 | 1,938 |
| 2024-10-03 | 1,973 | 1,975.5 | 1,936 | 1,939.5 | 3,246,900 | 1,939.50 |
| 2024-10-02 | 1,926.5 | 1,960 | 1,926.5 | 1,941 | 3,654,700 | 1,941 |
| 2024-10-01 | 1,921 | 1,944.5 | 1,914.5 | 1,934 | 3,628,900 | 1,934 |
| 2024-09-30 | 1,900 | 1,926 | 1,896.5 | 1,918.5 | 6,176,600 | 1,918.50 |
| 2024-09-27 | 1,949 | 1,959 | 1,931 | 1,952.5 | 8,237,600 | 1,952.50 |
| 2024-09-26 | 1,974 | 1,980 | 1,950.5 | 1,979.5 | 10,165,200 | 1,979.50 |
| 2024-09-25 | 1,961.5 | 1,980 | 1,942.5 | 1,967.5 | 5,546,600 | 1,967.50 |
| 2024-09-24 | 1,955 | 1,955 | 1,933 | 1,950 | 5,426,500 | 1,950 |
| 2024-09-20 | 1,943 | 1,950 | 1,925 | 1,936.5 | 5,496,600 | 1,936.50 |
| 2024-09-19 | 1,900 | 1,923 | 1,899 | 1,906 | 4,919,500 | 1,906 |
| 2024-09-18 | 1,866 | 1,881 | 1,857.5 | 1,872.5 | 3,137,200 | 1,872.50 |
| 2024-09-17 | 1,858 | 1,871 | 1,825.5 | 1,848 | 4,478,800 | 1,848 |
| 2024-09-13 | 1,848 | 1,870 | 1,841.5 | 1,858 | 3,883,800 | 1,858 |
| 2024-09-12 | 1,856 | 1,862 | 1,823 | 1,853.5 | 6,127,100 | 1,853.50 |
| 2024-09-11 | 1,867.5 | 1,869.5 | 1,817 | 1,834 | 8,585,100 | 1,834 |
| 2024-09-10 | 1,918 | 1,928.5 | 1,886 | 1,886 | 4,999,200 | 1,886 |
| 2024-09-09 | 1,868 | 1,912.5 | 1,866 | 1,905 | 6,333,000 | 1,905 |
| 2024-09-06 | 1,960.5 | 1,969.5 | 1,914 | 1,924.5 | 7,131,800 | 1,924.50 |
| 2024-09-05 | 1,950 | 2,003.5 | 1,936.5 | 1,976 | 5,069,100 | 1,976 |
| 2024-09-04 | 1,990.5 | 2,008 | 1,964 | 1,970 | 7,757,200 | 1,970 |
| 2024-09-03 | 2,028.5 | 2,044 | 2,021 | 2,040 | 2,915,200 | 2,040 |
| 2024-09-02 | 2,037.5 | 2,059 | 2,023.5 | 2,029 | 5,054,100 | 2,029 |
| 2024-08-30 | 1,995.5 | 2,016 | 1,990 | 2,015 | 7,025,400 | 2,015 |
| 2024-08-29 | 1,971 | 1,984.5 | 1,960.5 | 1,984.5 | 2,890,700 | 1,984.50 |
| 2024-08-28 | 1,995 | 2,007 | 1,976.5 | 1,980.5 | 3,644,700 | 1,980.50 |
| 2024-08-27 | 1,956 | 1,988.5 | 1,953 | 1,982 | 3,510,700 | 1,982 |
| 2024-08-26 | 1,957 | 1,962 | 1,945 | 1,953 | 2,550,800 | 1,953 |
| 2024-08-23 | 1,942 | 1,956.5 | 1,934 | 1,955.5 | 3,430,000 | 1,955.50 |
| 2024-08-22 | 1,940.5 | 1,948 | 1,929.5 | 1,942 | 3,146,900 | 1,942 |
| 2024-08-21 | 1,923 | 1,940 | 1,917 | 1,934.5 | 3,468,300 | 1,934.50 |
| 2024-08-20 | 1,979.5 | 1,980 | 1,943 | 1,951 | 4,429,300 | 1,951 |
| 2024-08-19 | 1,985 | 1,995 | 1,947.5 | 1,953 | 5,052,800 | 1,953 |
| 2024-08-16 | 1,975 | 1,992.5 | 1,965 | 1,987 | 4,842,700 | 1,987 |
| 2024-08-15 | 1,919.5 | 1,928 | 1,897.5 | 1,918.5 | 4,996,900 | 1,918.50 |
| 2024-08-14 | 1,889 | 1,923.5 | 1,875 | 1,907.5 | 5,783,400 | 1,907.50 |
| 2024-08-13 | 1,851 | 1,876.5 | 1,838 | 1,876.5 | 5,446,000 | 1,876.50 |
| 2024-08-09 | 1,882 | 1,882 | 1,817.5 | 1,842.5 | 6,115,000 | 1,842.50 |
| 2024-08-08 | 1,807.5 | 1,859 | 1,797.5 | 1,831.5 | 6,219,100 | 1,831.50 |
| 2024-08-07 | 1,753.5 | 1,898.5 | 1,747 | 1,847.5 | 12,168,600 | 1,847.50 |
| 2024-08-06 | 1,870 | 1,934 | 1,743 | 1,770 | 18,538,100 | 1,770 |
| 2024-08-05 | 1,961 | 1,978 | 1,799.5 | 1,830 | 15,348,400 | 1,830 |
| 2024-08-02 | 2,100 | 2,108 | 2,060.5 | 2,069 | 7,997,100 | 2,069 |
| 2024-08-01 | 2,193 | 2,193 | 2,125 | 2,160 | 5,003,100 | 2,160 |
| 2024-07-31 | 2,170.5 | 2,215 | 2,164 | 2,210 | 4,153,500 | 2,210 |
| 2024-07-30 | 2,170.5 | 2,185.5 | 2,162 | 2,178.5 | 2,980,900 | 2,178.50 |
| 2024-07-29 | 2,180 | 2,200 | 2,162 | 2,192 | 2,987,100 | 2,192 |
| 2024-07-26 | 2,151 | 2,165 | 2,141 | 2,154 | 3,506,300 | 2,154 |
| 2024-07-25 | 2,165 | 2,168 | 2,145 | 2,150 | 5,733,900 | 2,150 |
| 2024-07-24 | 2,220 | 2,221.5 | 2,175 | 2,175 | 8,012,500 | 2,175 |
| 2024-07-23 | 2,246 | 2,259.5 | 2,226.5 | 2,232.5 | 4,408,500 | 2,232.50 |
| 2024-07-22 | 2,285.5 | 2,288 | 2,246 | 2,246 | 5,232,900 | 2,246 |
| 2024-07-19 | 2,328 | 2,329 | 2,278.5 | 2,290.5 | 5,339,800 | 2,290.50 |
| 2024-07-18 | 2,350.5 | 2,356.5 | 2,331 | 2,331 | 2,700,000 | 2,331 |
| 2024-07-17 | 2,360 | 2,390 | 2,346 | 2,366.5 | 4,218,800 | 2,366.50 |
| 2024-07-16 | 2,345 | 2,356.5 | 2,333.5 | 2,340 | 2,625,000 | 2,340 |
| 2024-07-12 | 2,345 | 2,360.5 | 2,336.5 | 2,346 | 3,293,900 | 2,346 |
| 2024-07-11 | 2,333 | 2,353.5 | 2,325.5 | 2,351 | 3,087,500 | 2,351 |
| 2024-07-10 | 2,325 | 2,325 | 2,310.5 | 2,319 | 3,347,800 | 2,319 |
| 2024-07-09 | 2,330 | 2,335.5 | 2,300.5 | 2,318 | 4,229,200 | 2,318 |
| 2024-07-08 | 2,374 | 2,374.5 | 2,326.5 | 2,326.5 | 4,251,100 | 2,326.50 |
| 2024-07-05 | 2,413 | 2,414 | 2,364 | 2,369 | 5,615,100 | 2,369 |
| 2024-07-04 | 2,383 | 2,413.5 | 2,376.5 | 2,410 | 4,838,900 | 2,410 |
| 2024-07-03 | 2,360 | 2,379 | 2,348 | 2,377 | 4,705,400 | 2,377 |
| 2024-07-02 | 2,354 | 2,360 | 2,325.5 | 2,346.5 | 3,907,300 | 2,346.50 |
| 2024-07-01 | 2,339 | 2,354 | 2,321 | 2,348 | 3,350,300 | 2,348 |
| 2024-06-28 | 2,318 | 2,333 | 2,311 | 2,315.5 | 3,026,200 | 2,315.50 |
| 2024-06-27 | 2,311 | 2,317 | 2,292.5 | 2,313 | 2,920,700 | 2,313 |
| 2024-06-26 | 2,308 | 2,308 | 2,289.5 | 2,305.5 | 4,492,800 | 2,305.50 |
| 2024-06-25 | 2,290 | 2,321 | 2,284 | 2,321 | 5,007,000 | 2,321 |
| 2024-06-24 | 2,272 | 2,282 | 2,258.5 | 2,271 | 2,026,900 | 2,271 |
| 2024-06-21 | 2,280 | 2,293.5 | 2,267 | 2,268.5 | 7,222,100 | 2,268.50 |
| 2024-06-20 | 2,256.5 | 2,258.5 | 2,240 | 2,254.5 | 1,693,200 | 2,254.50 |
| 2024-06-19 | 2,250 | 2,257 | 2,239.5 | 2,249 | 2,211,600 | 2,249 |
| 2024-06-18 | 2,266 | 2,271.5 | 2,238 | 2,247 | 5,126,700 | 2,247 |
| 2024-06-17 | 2,278 | 2,278 | 2,248 | 2,256 | 2,661,200 | 2,256 |
| 2024-06-14 | 2,255 | 2,277.5 | 2,245 | 2,275 | 3,557,300 | 2,275 |
| 2024-06-13 | 2,310 | 2,319.5 | 2,257 | 2,257 | 5,479,900 | 2,257 |
| 2024-06-12 | 2,305 | 2,324.5 | 2,303.5 | 2,305 | 3,362,900 | 2,305 |
| 2024-06-11 | 2,337 | 2,347.5 | 2,311.5 | 2,317 | 9,393,400 | 2,317 |
| 2024-06-10 | 2,289.5 | 2,335 | 2,286.5 | 2,335 | 5,226,500 | 2,335 |
| 2024-06-07 | 2,301 | 2,302.5 | 2,277 | 2,286 | 3,235,300 | 2,286 |
| 2024-06-06 | 2,300 | 2,318 | 2,294.5 | 2,295 | 3,357,200 | 2,295 |
| 2024-06-05 | 2,344 | 2,344 | 2,275 | 2,275 | 10,138,000 | 2,275 |
| 2024-06-04 | 2,355 | 2,366 | 2,345 | 2,360 | 6,201,100 | 2,360 |
| 2024-06-03 | 2,380 | 2,394.5 | 2,358.5 | 2,368 | 3,920,900 | 2,368 |
| 2024-05-31 | 2,310 | 2,383 | 2,310 | 2,378 | 7,922,000 | 2,378 |
| 2024-05-30 | 2,300 | 2,320.5 | 2,290.5 | 2,306.5 | 5,156,500 | 2,306.50 |
| 2024-05-29 | 2,327 | 2,340.5 | 2,302.5 | 2,302.5 | 4,132,900 | 2,302.50 |
| 2024-05-28 | 2,316 | 2,328 | 2,307.5 | 2,326 | 3,950,400 | 2,326 |
| 2024-05-27 | 2,284.5 | 2,319.5 | 2,277.5 | 2,316.5 | 1,807,000 | 2,316.50 |
| 2024-05-24 | 2,274 | 2,293 | 2,266.5 | 2,284.5 | 2,126,900 | 2,284.50 |
| 2024-05-23 | 2,282 | 2,296 | 2,270 | 2,294 | 2,704,700 | 2,294 |
| 2024-05-22 | 2,324 | 2,328 | 2,293 | 2,293.5 | 2,354,600 | 2,293.50 |
| 2024-05-21 | 2,331 | 2,348 | 2,313.5 | 2,314.5 | 2,341,200 | 2,314.50 |
| 2024-05-20 | 2,290 | 2,335 | 2,290 | 2,334 | 2,873,800 | 2,334 |
| 2024-05-17 | 2,264 | 2,290.5 | 2,262.5 | 2,289.5 | 4,434,800 | 2,289.50 |
| 2024-05-16 | 2,323.5 | 2,324.5 | 2,253 | 2,262 | 6,412,500 | 2,262 |
| 2024-05-15 | 2,321 | 2,330 | 2,311 | 2,315.5 | 2,722,300 | 2,315.50 |
| 2024-05-14 | 2,315 | 2,326.5 | 2,294.5 | 2,320.5 | 3,379,300 | 2,320.50 |
| 2024-05-13 | 2,310 | 2,318 | 2,301.5 | 2,309.5 | 3,721,000 | 2,309.50 |
| 2024-05-10 | 2,323 | 2,330.5 | 2,294 | 2,314 | 4,934,600 | 2,314 |
| 2024-05-09 | 2,303 | 2,329.5 | 2,292.5 | 2,303.5 | 3,922,700 | 2,303.50 |
| 2024-05-08 | 2,341 | 2,372.5 | 2,291 | 2,291.5 | 9,279,000 | 2,291.50 |
| 2024-05-07 | 2,372 | 2,381 | 2,318 | 2,340 | 9,579,700 | 2,340 |
| 2024-05-02 | 2,324 | 2,347 | 2,311.5 | 2,345 | 5,564,300 | 2,345 |
| 2024-05-01 | 2,341 | 2,344 | 2,307 | 2,324.5 | 3,644,900 | 2,324.50 |
| 2024-04-30 | 2,364.5 | 2,366.5 | 2,333 | 2,361 | 3,445,500 | 2,361 |
| 2024-04-26 | 2,320 | 2,344 | 2,309 | 2,336.5 | 2,754,900 | 2,336.50 |
| 2024-04-25 | 2,357 | 2,371.5 | 2,313.5 | 2,319 | 3,911,500 | 2,319 |
| 2024-04-24 | 2,359.5 | 2,395 | 2,346.5 | 2,385 | 3,347,100 | 2,385 |
| 2024-04-23 | 2,399.5 | 2,407.5 | 2,371.5 | 2,380 | 1,597,600 | 2,380 |
| 2024-04-22 | 2,375 | 2,408.5 | 2,367 | 2,380 | 2,219,700 | 2,380 |
| 2024-04-19 | 2,379 | 2,379 | 2,315.5 | 2,348 | 3,542,200 | 2,348 |
| 2024-04-18 | 2,380 | 2,394.5 | 2,367 | 2,392.5 | 2,338,500 | 2,392.50 |
| 2024-04-17 | 2,415 | 2,421 | 2,373 | 2,384.5 | 2,799,900 | 2,384.50 |
| 2024-04-16 | 2,500 | 2,500 | 2,404 | 2,411.5 | 3,618,800 | 2,411.50 |
| 2024-04-15 | 2,480.5 | 2,501 | 2,456 | 2,498.5 | 2,237,400 | 2,498.50 |
| 2024-04-12 | 2,499 | 2,512.5 | 2,480 | 2,490.5 | 2,126,000 | 2,490.50 |
| 2024-04-11 | 2,470 | 2,499.5 | 2,461.5 | 2,495 | 2,072,800 | 2,495 |
| 2024-04-10 | 2,493 | 2,494.5 | 2,475 | 2,482.5 | 1,366,200 | 2,482.50 |
| 2024-04-09 | 2,490 | 2,504 | 2,474 | 2,492.5 | 1,855,800 | 2,492.50 |
| 2024-04-08 | 2,472.5 | 2,484 | 2,455 | 2,481.5 | 2,841,400 | 2,481.50 |
| 2024-04-05 | 2,450 | 2,485 | 2,433 | 2,480.5 | 3,716,000 | 2,480.50 |
| 2024-04-04 | 2,497 | 2,497 | 2,455 | 2,460 | 3,697,500 | 2,460 |
| 2024-04-03 | 2,485 | 2,504 | 2,457 | 2,483 | 2,621,000 | 2,483 |
| 2024-04-02 | 2,484.5 | 2,515.5 | 2,483.5 | 2,494.5 | 2,834,500 | 2,494.50 |
| 2024-04-01 | 2,523.5 | 2,534 | 2,466.5 | 2,466.5 | 3,359,200 | 2,466.50 |
| 2024-03-29 | 2,516 | 2,545.5 | 2,501 | 2,540 | 3,788,400 | 2,540 |
| 2024-03-28 | 2,547 | 2,568.5 | 2,494 | 2,498.5 | 4,885,500 | 2,498.50 |
| 2024-03-27 | 2,603 | 2,618 | 2,586.5 | 2,597.5 | 4,058,900 | 2,597.50 |
| 2024-03-26 | 2,610.5 | 2,626 | 2,592 | 2,609 | 4,021,700 | 2,609 |
| 2024-03-25 | 2,620 | 2,628.5 | 2,594 | 2,610 | 3,809,100 | 2,610 |
| 2024-03-22 | 2,630 | 2,646.5 | 2,603 | 2,626.5 | 4,771,200 | 2,626.50 |
| 2024-03-21 | 2,558.5 | 2,636.5 | 2,544 | 2,624 | 9,333,300 | 2,624 |
| 2024-03-19 | 2,511 | 2,547 | 2,488 | 2,541 | 4,484,200 | 2,541 |
| 2024-03-18 | 2,497 | 2,511.5 | 2,482.5 | 2,489.5 | 3,277,700 | 2,489.50 |
| 2024-03-15 | 2,448 | 2,481.5 | 2,440.5 | 2,474.5 | 4,573,000 | 2,474.50 |
| 2024-03-14 | 2,442 | 2,459.5 | 2,397.5 | 2,449.5 | 3,895,000 | 2,449.50 |
| 2024-03-13 | 2,450 | 2,466 | 2,410 | 2,416 | 3,155,000 | 2,416 |
| 2024-03-12 | 2,430 | 2,434.5 | 2,394 | 2,434 | 3,239,500 | 2,434 |
| 2024-03-11 | 2,473 | 2,495.5 | 2,419 | 2,437 | 3,899,800 | 2,437 |
| 2024-03-08 | 2,440 | 2,488 | 2,438 | 2,473.5 | 3,271,600 | 2,473.50 |
| 2024-03-07 | 2,506 | 2,513 | 2,447 | 2,454 | 6,362,900 | 2,454 |
| 2024-03-06 | 2,511 | 2,540 | 2,493 | 2,515.5 | 3,606,200 | 2,515.50 |
| 2024-03-05 | 2,541.5 | 2,587 | 2,518.5 | 2,518.5 | 8,067,500 | 2,518.50 |
| 2024-03-04 | 2,515 | 2,548 | 2,491 | 2,491.5 | 3,782,400 | 2,491.50 |
| 2024-03-01 | 2,475 | 2,520 | 2,471.5 | 2,499.5 | 4,450,500 | 2,499.50 |
| 2024-02-29 | 2,490 | 2,491 | 2,441 | 2,455 | 5,541,200 | 2,455 |
| 2024-02-28 | 2,493.5 | 2,558 | 2,480.5 | 2,505 | 6,262,400 | 2,505 |
| 2024-02-27 | 2,415 | 2,523.5 | 2,413.5 | 2,497.5 | 8,421,100 | 2,497.50 |
| 2024-02-26 | 2,428 | 2,444 | 2,403 | 2,418 | 4,399,900 | 2,418 |
| 2024-02-22 | 2,385 | 2,439 | 2,383.5 | 2,408 | 7,948,000 | 2,408 |
| 2024-02-21 | 2,352 | 2,376 | 2,339.5 | 2,368 | 5,744,900 | 2,368 |
| 2024-02-20 | 2,335.5 | 2,356.5 | 2,319 | 2,351 | 4,205,100 | 2,351 |
| 2024-02-19 | 2,292.5 | 2,341 | 2,285.5 | 2,332.5 | 3,584,400 | 2,332.50 |
| 2024-02-16 | 2,272 | 2,301 | 2,272 | 2,292.5 | 4,502,300 | 2,292.50 |
| 2024-02-15 | 2,268 | 2,268 | 2,235.5 | 2,248.5 | 2,492,000 | 2,248.50 |
| 2024-02-14 | 2,280 | 2,283 | 2,233.5 | 2,235.5 | 3,718,200 | 2,235.50 |
| 2024-02-13 | 2,255 | 2,296 | 2,236 | 2,296 | 4,515,900 | 2,296 |
| 2024-02-09 | 2,275 | 2,283 | 2,232.5 | 2,238 | 5,610,100 | 2,238 |
| 2024-02-08 | 2,330 | 2,330 | 2,262 | 2,262 | 7,124,100 | 2,262 |
| 2024-02-07 | 2,313 | 2,334.5 | 2,268 | 2,320.5 | 7,333,500 | 2,320.50 |
| 2024-02-06 | 2,335 | 2,338 | 2,297.5 | 2,308.5 | 5,594,600 | 2,308.50 |
| 2024-02-05 | 2,339.5 | 2,352 | 2,316.5 | 2,346 | 4,076,900 | 2,346 |
| 2024-02-02 | 2,335 | 2,344 | 2,310.5 | 2,327 | 2,818,400 | 2,327 |
| 2024-02-01 | 2,335 | 2,343.5 | 2,317.5 | 2,326 | 2,556,100 | 2,326 |
| 2024-01-31 | 2,327.5 | 2,343.5 | 2,310.5 | 2,343.5 | 3,640,200 | 2,343.50 |
| 2024-01-30 | 2,324.5 | 2,328 | 2,312 | 2,318.5 | 2,326,100 | 2,318.50 |
| 2024-01-29 | 2,284.5 | 2,325.5 | 2,272 | 2,314 | 3,934,500 | 2,314 |
| 2024-01-26 | 2,294.5 | 2,306 | 2,279.5 | 2,286 | 2,043,100 | 2,286 |
| 2024-01-25 | 2,286.5 | 2,298.5 | 2,279.5 | 2,295 | 2,321,600 | 2,295 |
| 2024-01-24 | 2,310 | 2,310 | 2,257 | 2,278.5 | 4,764,900 | 2,278.50 |
| 2024-01-23 | 2,323.5 | 2,339.5 | 2,305.5 | 2,311.5 | 3,416,200 | 2,311.50 |
| 2024-01-22 | 2,304.5 | 2,318.5 | 2,290.5 | 2,318.5 | 3,031,700 | 2,318.50 |
| 2024-01-19 | 2,320 | 2,323.5 | 2,288.5 | 2,303.5 | 2,550,800 | 2,303.50 |
| 2024-01-18 | 2,306.5 | 2,324.5 | 2,293 | 2,298 | 2,427,500 | 2,298 |
| 2024-01-17 | 2,315 | 2,360 | 2,305 | 2,307.5 | 6,368,500 | 2,307.50 |
| 2024-01-16 | 2,303.5 | 2,308 | 2,276.5 | 2,295 | 2,964,100 | 2,295 |
| 2024-01-15 | 2,276 | 2,314.5 | 2,268 | 2,303 | 3,067,200 | 2,303 |
| 2024-01-12 | 2,310 | 2,314 | 2,277.5 | 2,295 | 3,495,400 | 2,295 |
| 2024-01-11 | 2,315 | 2,329 | 2,301.5 | 2,304 | 4,615,000 | 2,304 |
| 2024-01-10 | 2,295.5 | 2,316 | 2,286 | 2,301 | 4,014,300 | 2,301 |
| 2024-01-09 | 2,316 | 2,341.5 | 2,280.5 | 2,309 | 5,590,600 | 2,309 |
| 2024-01-05 | 2,255.5 | 2,310 | 2,255.5 | 2,310 | 6,216,300 | 2,310 |
| 2024-01-04 | 2,192 | 2,249 | 2,182 | 2,249 | 4,532,100 | 2,249 |
分割・併合履歴 ： なし
