5832 (株)ちゅうぎんフィナンシャルグループ 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 | 1,570.5 | 1,602.5 | 1,558 | 1,592.5 | 246,500 | 1,592.50 |
| 2024-11-20 | 1,564 | 1,574 | 1,558.5 | 1,563 | 154,100 | 1,563 |
| 2024-11-19 | 1,555.5 | 1,580.5 | 1,550.5 | 1,577 | 210,400 | 1,577 |
| 2024-11-18 | 1,583.5 | 1,588 | 1,565.5 | 1,573 | 208,300 | 1,573 |
| 2024-11-15 | 1,629 | 1,629 | 1,573 | 1,580.5 | 192,600 | 1,580.50 |
| 2024-11-14 | 1,579.5 | 1,619.5 | 1,569.5 | 1,607 | 344,000 | 1,607 |
| 2024-11-13 | 1,580 | 1,589 | 1,556.5 | 1,563 | 249,000 | 1,563 |
| 2024-11-12 | 1,622 | 1,624 | 1,572 | 1,577 | 350,100 | 1,577 |
| 2024-11-11 | 1,602 | 1,642.5 | 1,560 | 1,592 | 376,900 | 1,592 |
| 2024-11-08 | 1,628 | 1,653.5 | 1,600 | 1,624.5 | 579,500 | 1,624.50 |
| 2024-11-07 | 1,649 | 1,650.5 | 1,600 | 1,613.5 | 558,900 | 1,613.50 |
| 2024-11-06 | 1,516.5 | 1,592 | 1,516.5 | 1,588.5 | 490,000 | 1,588.50 |
| 2024-11-05 | 1,500 | 1,532.5 | 1,490 | 1,514.5 | 339,000 | 1,514.50 |
| 2024-11-01 | 1,440 | 1,502.5 | 1,439 | 1,497 | 425,100 | 1,497 |
| 2024-10-31 | 1,470 | 1,478.5 | 1,453.5 | 1,467 | 494,000 | 1,467 |
| 2024-10-30 | 1,467.5 | 1,474.5 | 1,452 | 1,464 | 568,900 | 1,464 |
| 2024-10-29 | 1,439 | 1,474.5 | 1,431 | 1,465.5 | 283,200 | 1,465.50 |
| 2024-10-28 | 1,404 | 1,447.5 | 1,402.5 | 1,433 | 451,200 | 1,433 |
| 2024-10-25 | 1,422 | 1,433 | 1,405 | 1,431 | 359,400 | 1,431 |
| 2024-10-24 | 1,418 | 1,436.5 | 1,405 | 1,428 | 229,900 | 1,428 |
| 2024-10-23 | 1,445.5 | 1,446 | 1,421 | 1,428 | 180,900 | 1,428 |
| 2024-10-22 | 1,460 | 1,467 | 1,436 | 1,444 | 238,900 | 1,444 |
| 2024-10-21 | 1,485 | 1,488.5 | 1,465.5 | 1,472 | 244,300 | 1,472 |
| 2024-10-18 | 1,493 | 1,507 | 1,480 | 1,490 | 150,200 | 1,490 |
| 2024-10-17 | 1,491 | 1,513.5 | 1,467 | 1,486 | 335,600 | 1,486 |
| 2024-10-16 | 1,439 | 1,494 | 1,436 | 1,468 | 395,400 | 1,468 |
| 2024-10-15 | 1,459 | 1,467.5 | 1,444 | 1,456.5 | 298,700 | 1,456.50 |
| 2024-10-11 | 1,450 | 1,454.5 | 1,433 | 1,439 | 285,000 | 1,439 |
| 2024-10-10 | 1,452 | 1,452.5 | 1,415 | 1,434.5 | 398,900 | 1,434.50 |
| 2024-10-09 | 1,445 | 1,459.5 | 1,427.5 | 1,432 | 235,200 | 1,432 |
| 2024-10-08 | 1,474 | 1,481.5 | 1,420.5 | 1,441.5 | 533,600 | 1,441.50 |
| 2024-10-07 | 1,478 | 1,517.5 | 1,451.5 | 1,496.5 | 641,100 | 1,496.50 |
| 2024-10-04 | 1,422 | 1,454 | 1,412 | 1,421 | 842,900 | 1,421 |
| 2024-10-03 | 1,455.5 | 1,459 | 1,399 | 1,406.5 | 642,300 | 1,406.50 |
| 2024-10-02 | 1,439 | 1,462 | 1,424.5 | 1,435 | 453,500 | 1,435 |
| 2024-10-01 | 1,430.5 | 1,472.5 | 1,421 | 1,450 | 364,900 | 1,450 |
| 2024-09-30 | 1,397 | 1,441 | 1,395 | 1,429 | 517,100 | 1,429 |
| 2024-09-27 | 1,410 | 1,414 | 1,382.5 | 1,394 | 415,800 | 1,394 |
| 2024-09-26 | 1,405.5 | 1,441 | 1,397 | 1,436.5 | 558,100 | 1,436.50 |
| 2024-09-25 | 1,421 | 1,424.5 | 1,388 | 1,400 | 461,900 | 1,400 |
| 2024-09-24 | 1,439 | 1,443.5 | 1,416 | 1,419 | 346,000 | 1,419 |
| 2024-09-20 | 1,463 | 1,465 | 1,431.5 | 1,438 | 517,100 | 1,438 |
| 2024-09-19 | 1,455 | 1,464 | 1,439 | 1,439 | 352,500 | 1,439 |
| 2024-09-18 | 1,439 | 1,445 | 1,416 | 1,435 | 391,700 | 1,435 |
| 2024-09-17 | 1,465.5 | 1,465.5 | 1,398 | 1,423.5 | 318,100 | 1,423.50 |
| 2024-09-13 | 1,456.5 | 1,473 | 1,446.5 | 1,450 | 471,500 | 1,450 |
| 2024-09-12 | 1,445.5 | 1,473.5 | 1,438 | 1,453.5 | 299,900 | 1,453.50 |
| 2024-09-11 | 1,458.5 | 1,478.5 | 1,415 | 1,422.5 | 399,400 | 1,422.50 |
| 2024-09-10 | 1,469 | 1,499.5 | 1,469 | 1,487.5 | 301,700 | 1,487.50 |
| 2024-09-09 | 1,450 | 1,478 | 1,428.5 | 1,468.5 | 260,100 | 1,468.50 |
| 2024-09-06 | 1,488.5 | 1,503.5 | 1,479.5 | 1,488 | 261,400 | 1,488 |
| 2024-09-05 | 1,480 | 1,514.5 | 1,447 | 1,481.5 | 480,900 | 1,481.50 |
| 2024-09-04 | 1,554 | 1,570 | 1,515.5 | 1,519 | 441,500 | 1,519 |
| 2024-09-03 | 1,583 | 1,617.5 | 1,583 | 1,603 | 450,500 | 1,603 |
| 2024-09-02 | 1,540 | 1,593 | 1,524 | 1,579.5 | 395,900 | 1,579.50 |
| 2024-08-30 | 1,544 | 1,548.5 | 1,514 | 1,537 | 519,100 | 1,537 |
| 2024-08-29 | 1,557 | 1,568 | 1,536 | 1,544 | 201,900 | 1,544 |
| 2024-08-28 | 1,522 | 1,557 | 1,514 | 1,557 | 177,900 | 1,557 |
| 2024-08-27 | 1,520 | 1,540 | 1,516 | 1,524.5 | 271,000 | 1,524.50 |
| 2024-08-26 | 1,573.5 | 1,578 | 1,511.5 | 1,522.5 | 271,600 | 1,522.50 |
| 2024-08-23 | 1,566.5 | 1,572.5 | 1,539.5 | 1,570 | 387,300 | 1,570 |
| 2024-08-22 | 1,574.5 | 1,577 | 1,549.5 | 1,557.5 | 333,000 | 1,557.50 |
| 2024-08-21 | 1,562 | 1,587 | 1,550.5 | 1,578 | 201,600 | 1,578 |
| 2024-08-20 | 1,630 | 1,637 | 1,588 | 1,593.5 | 229,600 | 1,593.50 |
| 2024-08-19 | 1,588.5 | 1,618 | 1,583.5 | 1,591.5 | 271,500 | 1,591.50 |
| 2024-08-16 | 1,590.5 | 1,616.5 | 1,587 | 1,606 | 300,000 | 1,606 |
| 2024-08-15 | 1,535 | 1,562.5 | 1,526.5 | 1,539.5 | 336,600 | 1,539.50 |
| 2024-08-14 | 1,483 | 1,534 | 1,483 | 1,515 | 280,300 | 1,515 |
| 2024-08-13 | 1,438 | 1,479.5 | 1,429 | 1,474 | 206,400 | 1,474 |
| 2024-08-09 | 1,440.5 | 1,463.5 | 1,417 | 1,442.5 | 507,800 | 1,442.50 |
| 2024-08-08 | 1,387 | 1,451 | 1,383 | 1,398 | 424,500 | 1,398 |
| 2024-08-07 | 1,339.5 | 1,478 | 1,339.5 | 1,434.5 | 557,200 | 1,434.50 |
| 2024-08-06 | 1,363.5 | 1,465.5 | 1,350.5 | 1,399.5 | 841,900 | 1,399.50 |
| 2024-08-05 | 1,396 | 1,396 | 1,258.5 | 1,273.5 | 866,500 | 1,273.50 |
| 2024-08-02 | 1,594.5 | 1,606 | 1,510 | 1,510.5 | 722,400 | 1,510.50 |
| 2024-08-01 | 1,667 | 1,715 | 1,635 | 1,660 | 757,000 | 1,660 |
| 2024-07-31 | 1,604.5 | 1,689.5 | 1,592 | 1,689.5 | 762,200 | 1,689.50 |
| 2024-07-30 | 1,661 | 1,667 | 1,613 | 1,644.5 | 554,600 | 1,644.50 |
| 2024-07-29 | 1,605.5 | 1,658 | 1,600.5 | 1,657 | 391,500 | 1,657 |
| 2024-07-26 | 1,599 | 1,623 | 1,580 | 1,603 | 369,600 | 1,603 |
| 2024-07-25 | 1,705 | 1,705 | 1,613.5 | 1,616 | 489,900 | 1,616 |
| 2024-07-24 | 1,724.5 | 1,749 | 1,703 | 1,703 | 378,900 | 1,703 |
| 2024-07-23 | 1,668 | 1,733 | 1,668 | 1,728.5 | 491,400 | 1,728.50 |
| 2024-07-22 | 1,674 | 1,694 | 1,658.5 | 1,659 | 230,800 | 1,659 |
| 2024-07-19 | 1,674 | 1,688 | 1,650.5 | 1,677 | 252,500 | 1,677 |
| 2024-07-18 | 1,672 | 1,697.5 | 1,665 | 1,682.5 | 253,100 | 1,682.50 |
| 2024-07-17 | 1,698.5 | 1,709 | 1,675.5 | 1,684 | 212,900 | 1,684 |
| 2024-07-16 | 1,641 | 1,700.5 | 1,638.5 | 1,679 | 376,600 | 1,679 |
| 2024-07-12 | 1,636.5 | 1,654.5 | 1,622 | 1,644 | 283,600 | 1,644 |
| 2024-07-11 | 1,694 | 1,701 | 1,635.5 | 1,642.5 | 381,800 | 1,642.50 |
| 2024-07-10 | 1,668 | 1,681.5 | 1,659.5 | 1,669 | 363,200 | 1,669 |
| 2024-07-09 | 1,662 | 1,687.5 | 1,657.5 | 1,677.5 | 310,300 | 1,677.50 |
| 2024-07-08 | 1,667 | 1,671.5 | 1,638 | 1,644 | 414,700 | 1,644 |
| 2024-07-05 | 1,677.5 | 1,685.5 | 1,658.5 | 1,658.5 | 191,200 | 1,658.50 |
| 2024-07-04 | 1,700 | 1,700 | 1,666 | 1,677.5 | 346,400 | 1,677.50 |
| 2024-07-03 | 1,725.5 | 1,735.5 | 1,674.5 | 1,694 | 464,200 | 1,694 |
| 2024-07-02 | 1,691.5 | 1,738 | 1,691.5 | 1,727 | 463,500 | 1,727 |
| 2024-07-01 | 1,700 | 1,706.5 | 1,664 | 1,701 | 422,200 | 1,701 |
| 2024-06-28 | 1,672 | 1,702.5 | 1,670 | 1,686.5 | 325,300 | 1,686.50 |
| 2024-06-27 | 1,678 | 1,686 | 1,664 | 1,677 | 289,700 | 1,677 |
| 2024-06-26 | 1,656 | 1,681 | 1,654 | 1,678 | 389,900 | 1,678 |
| 2024-06-25 | 1,623 | 1,672 | 1,621.5 | 1,654 | 340,300 | 1,654 |
| 2024-06-24 | 1,604 | 1,621.5 | 1,570.5 | 1,616 | 315,200 | 1,616 |
| 2024-06-21 | 1,620 | 1,643 | 1,603.5 | 1,609.5 | 546,100 | 1,609.50 |
| 2024-06-20 | 1,609 | 1,619.5 | 1,582 | 1,619.5 | 266,700 | 1,619.50 |
| 2024-06-19 | 1,611 | 1,645 | 1,603 | 1,609 | 222,900 | 1,609 |
| 2024-06-18 | 1,600 | 1,606 | 1,580 | 1,591.5 | 220,500 | 1,591.50 |
| 2024-06-17 | 1,602.5 | 1,618 | 1,586 | 1,589.5 | 281,400 | 1,589.50 |
| 2024-06-14 | 1,593 | 1,625 | 1,582.5 | 1,600 | 677,900 | 1,600 |
| 2024-06-13 | 1,632 | 1,642.5 | 1,586.5 | 1,607.5 | 360,100 | 1,607.50 |
| 2024-06-12 | 1,633 | 1,645.5 | 1,623 | 1,629.5 | 201,100 | 1,629.50 |
| 2024-06-11 | 1,640.5 | 1,671.5 | 1,637.5 | 1,641 | 294,100 | 1,641 |
| 2024-06-10 | 1,602.5 | 1,641.5 | 1,600.5 | 1,639.5 | 306,900 | 1,639.50 |
| 2024-06-07 | 1,597 | 1,623.5 | 1,594.5 | 1,599.5 | 304,800 | 1,599.50 |
| 2024-06-06 | 1,605 | 1,611 | 1,574 | 1,585 | 602,800 | 1,585 |
| 2024-06-05 | 1,613 | 1,613.5 | 1,573 | 1,605 | 588,800 | 1,605 |
| 2024-06-04 | 1,700 | 1,705 | 1,630.5 | 1,637 | 513,100 | 1,637 |
| 2024-06-03 | 1,712 | 1,729.5 | 1,701 | 1,702.5 | 367,000 | 1,702.50 |
| 2024-05-31 | 1,673.5 | 1,706.5 | 1,670.5 | 1,698.5 | 630,700 | 1,698.50 |
| 2024-05-30 | 1,628 | 1,673.5 | 1,622 | 1,673.5 | 414,900 | 1,673.50 |
| 2024-05-29 | 1,635 | 1,670 | 1,631 | 1,642 | 456,600 | 1,642 |
| 2024-05-28 | 1,607.5 | 1,634.5 | 1,599.5 | 1,625.5 | 299,600 | 1,625.50 |
| 2024-05-27 | 1,586 | 1,610 | 1,586 | 1,610 | 241,400 | 1,610 |
| 2024-05-24 | 1,596.5 | 1,601 | 1,564 | 1,586 | 438,900 | 1,586 |
| 2024-05-23 | 1,624 | 1,629 | 1,602 | 1,605.5 | 324,600 | 1,605.50 |
| 2024-05-22 | 1,584 | 1,646.5 | 1,584 | 1,624.5 | 611,100 | 1,624.50 |
| 2024-05-21 | 1,585 | 1,603 | 1,570 | 1,584 | 433,400 | 1,584 |
| 2024-05-20 | 1,551 | 1,599.5 | 1,551 | 1,586.5 | 488,400 | 1,586.50 |
| 2024-05-17 | 1,518.5 | 1,564.5 | 1,517.5 | 1,564 | 411,100 | 1,564 |
| 2024-05-16 | 1,508.5 | 1,538 | 1,508 | 1,521.5 | 641,500 | 1,521.50 |
| 2024-05-15 | 1,530 | 1,556 | 1,512 | 1,532 | 657,900 | 1,532 |
| 2024-05-14 | 1,527 | 1,530 | 1,499.5 | 1,524.5 | 687,800 | 1,524.50 |
| 2024-05-13 | 1,445 | 1,555 | 1,444.5 | 1,524 | 1,614,800 | 1,524 |
| 2024-05-10 | 1,303 | 1,450 | 1,300.5 | 1,442 | 1,244,600 | 1,442 |
| 2024-05-09 | 1,286 | 1,305.5 | 1,279.5 | 1,302.5 | 276,300 | 1,302.50 |
| 2024-05-08 | 1,264.5 | 1,280.5 | 1,263.5 | 1,273.5 | 253,000 | 1,273.50 |
| 2024-05-07 | 1,302 | 1,303 | 1,265 | 1,273 | 370,100 | 1,273 |
| 2024-05-02 | 1,310 | 1,312.5 | 1,292.5 | 1,296.5 | 185,900 | 1,296.50 |
| 2024-05-01 | 1,316 | 1,319.5 | 1,298.5 | 1,312 | 221,500 | 1,312 |
| 2024-04-30 | 1,316 | 1,328.5 | 1,305.5 | 1,328 | 377,000 | 1,328 |
| 2024-04-26 | 1,293.5 | 1,319.5 | 1,289 | 1,315.5 | 330,700 | 1,315.50 |
| 2024-04-25 | 1,316 | 1,316 | 1,291 | 1,293.5 | 233,600 | 1,293.50 |
| 2024-04-24 | 1,329.5 | 1,329.5 | 1,308 | 1,316 | 402,900 | 1,316 |
| 2024-04-23 | 1,325 | 1,345.5 | 1,305 | 1,324.5 | 543,400 | 1,324.50 |
| 2024-04-22 | 1,312 | 1,328.5 | 1,287.5 | 1,314.5 | 411,300 | 1,314.50 |
| 2024-04-19 | 1,268 | 1,321.5 | 1,268 | 1,297 | 691,600 | 1,297 |
| 2024-04-18 | 1,250 | 1,292 | 1,245 | 1,281 | 309,100 | 1,281 |
| 2024-04-17 | 1,261.5 | 1,265 | 1,229 | 1,245 | 298,200 | 1,245 |
| 2024-04-16 | 1,301 | 1,314 | 1,256.5 | 1,260.5 | 367,200 | 1,260.50 |
| 2024-04-15 | 1,300 | 1,313.5 | 1,289 | 1,313.5 | 226,800 | 1,313.50 |
| 2024-04-12 | 1,303 | 1,321 | 1,303 | 1,321 | 309,700 | 1,321 |
| 2024-04-11 | 1,275 | 1,316 | 1,272.5 | 1,309.5 | 283,600 | 1,309.50 |
| 2024-04-10 | 1,285 | 1,299 | 1,281 | 1,284.5 | 161,300 | 1,284.50 |
| 2024-04-09 | 1,299.5 | 1,305.5 | 1,277 | 1,297.5 | 463,000 | 1,297.50 |
| 2024-04-08 | 1,269 | 1,288 | 1,260.5 | 1,282.5 | 214,800 | 1,282.50 |
| 2024-04-05 | 1,260 | 1,272 | 1,245 | 1,269 | 336,900 | 1,269 |
| 2024-04-04 | 1,276 | 1,290 | 1,266.5 | 1,277 | 312,900 | 1,277 |
| 2024-04-03 | 1,259 | 1,274.5 | 1,241 | 1,268.5 | 404,300 | 1,268.50 |
| 2024-04-02 | 1,306 | 1,311.5 | 1,259 | 1,265 | 538,700 | 1,265 |
| 2024-04-01 | 1,329 | 1,334.5 | 1,295 | 1,298 | 320,300 | 1,298 |
| 2024-03-29 | 1,302 | 1,324 | 1,299 | 1,314.5 | 471,000 | 1,314.50 |
| 2024-03-28 | 1,306.5 | 1,316 | 1,285 | 1,285 | 454,700 | 1,285 |
| 2024-03-27 | 1,331.5 | 1,353 | 1,316 | 1,336.5 | 885,600 | 1,336.50 |
| 2024-03-26 | 1,315.5 | 1,366.5 | 1,304 | 1,334 | 1,267,900 | 1,334 |
| 2024-03-25 | 1,284 | 1,284 | 1,260 | 1,260 | 410,900 | 1,260 |
| 2024-03-22 | 1,254 | 1,298 | 1,241 | 1,286 | 768,100 | 1,286 |
| 2024-03-21 | 1,216 | 1,252.5 | 1,205.5 | 1,237 | 525,800 | 1,237 |
| 2024-03-19 | 1,192 | 1,218.5 | 1,192 | 1,203 | 455,600 | 1,203 |
| 2024-03-18 | 1,194 | 1,194 | 1,174 | 1,186.5 | 240,400 | 1,186.50 |
| 2024-03-15 | 1,152.5 | 1,179.5 | 1,152.5 | 1,172 | 471,900 | 1,172 |
| 2024-03-14 | 1,161 | 1,166 | 1,146.5 | 1,156.5 | 259,300 | 1,156.50 |
| 2024-03-13 | 1,186 | 1,186 | 1,146 | 1,155 | 316,100 | 1,155 |
| 2024-03-12 | 1,170 | 1,171 | 1,148 | 1,161 | 342,400 | 1,161 |
| 2024-03-11 | 1,225 | 1,229 | 1,169.5 | 1,188.5 | 444,600 | 1,188.50 |
| 2024-03-08 | 1,200.5 | 1,244.5 | 1,194 | 1,233 | 625,100 | 1,233 |
| 2024-03-07 | 1,190 | 1,216 | 1,189 | 1,207.5 | 418,900 | 1,207.50 |
| 2024-03-06 | 1,175 | 1,182.5 | 1,169.5 | 1,181.5 | 354,600 | 1,181.50 |
| 2024-03-05 | 1,168 | 1,176 | 1,154.5 | 1,169 | 285,800 | 1,169 |
| 2024-03-04 | 1,189.5 | 1,190.5 | 1,163 | 1,169.5 | 466,500 | 1,169.50 |
| 2024-03-01 | 1,188 | 1,202.5 | 1,183 | 1,198.5 | 411,200 | 1,198.50 |
| 2024-02-29 | 1,180 | 1,182.5 | 1,158.5 | 1,180.5 | 595,700 | 1,180.50 |
| 2024-02-28 | 1,125 | 1,186.5 | 1,124 | 1,169 | 767,100 | 1,169 |
| 2024-02-27 | 1,110 | 1,135.5 | 1,103 | 1,119 | 460,800 | 1,119 |
| 2024-02-26 | 1,121.5 | 1,124 | 1,104 | 1,105.5 | 276,900 | 1,105.50 |
| 2024-02-22 | 1,116 | 1,125 | 1,111 | 1,116 | 318,100 | 1,116 |
| 2024-02-21 | 1,123 | 1,125.5 | 1,105 | 1,117.5 | 361,400 | 1,117.50 |
| 2024-02-20 | 1,125 | 1,135 | 1,113.5 | 1,127.5 | 315,500 | 1,127.50 |
| 2024-02-19 | 1,105 | 1,122.5 | 1,103 | 1,122.5 | 306,900 | 1,122.50 |
| 2024-02-16 | 1,074 | 1,102 | 1,071 | 1,092.5 | 459,300 | 1,092.50 |
| 2024-02-15 | 1,074.5 | 1,086 | 1,054 | 1,062 | 289,000 | 1,062 |
| 2024-02-14 | 1,087 | 1,088 | 1,058 | 1,063.5 | 271,500 | 1,063.50 |
| 2024-02-13 | 1,072.5 | 1,086 | 1,063 | 1,079 | 403,200 | 1,079 |
| 2024-02-09 | 1,066 | 1,080 | 1,051.5 | 1,072 | 373,300 | 1,072 |
| 2024-02-08 | 1,070.5 | 1,080 | 1,064 | 1,069 | 357,200 | 1,069 |
| 2024-02-07 | 1,069 | 1,082 | 1,052.5 | 1,077.5 | 472,000 | 1,077.50 |
| 2024-02-06 | 1,087 | 1,097 | 1,072.5 | 1,075.5 | 459,800 | 1,075.50 |
| 2024-02-05 | 1,062.5 | 1,110 | 1,052.5 | 1,098.5 | 850,900 | 1,098.50 |
| 2024-02-02 | 1,048.5 | 1,048.5 | 1,032 | 1,032.5 | 202,200 | 1,032.50 |
| 2024-02-01 | 1,037 | 1,051 | 1,028.5 | 1,048.5 | 298,900 | 1,048.50 |
| 2024-01-31 | 1,040 | 1,049.5 | 1,031 | 1,049.5 | 345,400 | 1,049.50 |
| 2024-01-30 | 1,040 | 1,042 | 1,031.5 | 1,037 | 192,400 | 1,037 |
| 2024-01-29 | 1,032.5 | 1,047 | 1,032.5 | 1,039.5 | 193,200 | 1,039.50 |
| 2024-01-26 | 1,032 | 1,049.5 | 1,022 | 1,028.5 | 313,400 | 1,028.50 |
| 2024-01-25 | 1,050.5 | 1,055 | 1,035 | 1,039.5 | 395,200 | 1,039.50 |
| 2024-01-24 | 1,020 | 1,048.5 | 1,017 | 1,046.5 | 295,600 | 1,046.50 |
| 2024-01-23 | 1,033.5 | 1,040.5 | 1,020 | 1,023 | 168,500 | 1,023 |
| 2024-01-22 | 1,032.5 | 1,035.5 | 1,026.5 | 1,033 | 180,000 | 1,033 |
| 2024-01-19 | 1,026.5 | 1,029 | 1,017 | 1,021.5 | 234,700 | 1,021.50 |
| 2024-01-18 | 1,015 | 1,022.5 | 1,010.5 | 1,022.5 | 187,300 | 1,022.50 |
| 2024-01-17 | 1,016 | 1,021.5 | 1,010 | 1,011.5 | 304,100 | 1,011.50 |
| 2024-01-16 | 1,033 | 1,035 | 1,007 | 1,015 | 478,800 | 1,015 |
| 2024-01-15 | 1,024 | 1,048 | 1,024 | 1,040 | 333,200 | 1,040 |
| 2024-01-12 | 1,037 | 1,037 | 1,016.5 | 1,016.5 | 367,200 | 1,016.50 |
| 2024-01-11 | 1,018.5 | 1,038.5 | 1,017 | 1,023 | 327,000 | 1,023 |
| 2024-01-10 | 1,022 | 1,029.5 | 1,010.5 | 1,016 | 270,500 | 1,016 |
| 2024-01-09 | 1,016 | 1,024 | 1,011.5 | 1,019 | 274,800 | 1,019 |
| 2024-01-05 | 1,013.5 | 1,019 | 1,007 | 1,018 | 277,400 | 1,018 |
| 2024-01-04 | 1,005.5 | 1,006 | 985 | 1,004 | 329,500 | 1,004 |
分割・併合履歴 ： なし
