- 2024年
- 2023年
5844 (株)京都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 | 2,205 | 2,264.5 | 2,204.5 | 2,264.5 | 1,168,000 | 2,264.50 |
| 2024-11-20 | 2,230 | 2,244.5 | 2,218 | 2,220.5 | 469,200 | 2,220.50 |
| 2024-11-19 | 2,290.5 | 2,315 | 2,244.5 | 2,248.5 | 840,700 | 2,248.50 |
| 2024-11-18 | 2,328 | 2,339.5 | 2,272 | 2,281.5 | 980,100 | 2,281.50 |
| 2024-11-15 | 2,381 | 2,382.5 | 2,332.5 | 2,338.5 | 1,255,600 | 2,338.50 |
| 2024-11-14 | 2,378 | 2,412.5 | 2,376 | 2,410 | 796,900 | 2,410 |
| 2024-11-13 | 2,408 | 2,420.5 | 2,365 | 2,380 | 783,400 | 2,380 |
| 2024-11-12 | 2,400 | 2,436 | 2,378 | 2,384.5 | 619,200 | 2,384.50 |
| 2024-11-11 | 2,350 | 2,381 | 2,338 | 2,379 | 508,000 | 2,379 |
| 2024-11-08 | 2,356 | 2,381 | 2,343.5 | 2,371.5 | 446,800 | 2,371.50 |
| 2024-11-07 | 2,416 | 2,435 | 2,352 | 2,364 | 1,220,500 | 2,364 |
| 2024-11-06 | 2,260 | 2,347 | 2,260 | 2,332 | 499,200 | 2,332 |
| 2024-11-05 | 2,246.5 | 2,271.5 | 2,222 | 2,251.5 | 313,700 | 2,251.50 |
| 2024-11-01 | 2,243.5 | 2,298.5 | 2,231.5 | 2,251.5 | 490,300 | 2,251.50 |
| 2024-10-31 | 2,280 | 2,297.5 | 2,258 | 2,267.5 | 758,400 | 2,267.50 |
| 2024-10-30 | 2,278 | 2,304 | 2,271.5 | 2,278.5 | 879,300 | 2,278.50 |
| 2024-10-29 | 2,266 | 2,294.5 | 2,262 | 2,272.5 | 429,100 | 2,272.50 |
| 2024-10-28 | 2,198 | 2,269 | 2,190.5 | 2,252 | 699,300 | 2,252 |
| 2024-10-25 | 2,235.5 | 2,246.5 | 2,214 | 2,230 | 506,700 | 2,230 |
| 2024-10-24 | 2,247.5 | 2,295.5 | 2,241 | 2,262.5 | 735,500 | 2,262.50 |
| 2024-10-23 | 2,281.5 | 2,286.5 | 2,257 | 2,261 | 373,000 | 2,261 |
| 2024-10-22 | 2,311 | 2,326.5 | 2,273 | 2,286.5 | 588,500 | 2,286.50 |
| 2024-10-21 | 2,336 | 2,336 | 2,298.5 | 2,314.5 | 731,800 | 2,314.50 |
| 2024-10-18 | 2,318 | 2,341 | 2,292.5 | 2,335.5 | 646,500 | 2,335.50 |
| 2024-10-17 | 2,294 | 2,320 | 2,279.5 | 2,288 | 758,700 | 2,288 |
| 2024-10-16 | 2,272.5 | 2,298 | 2,256 | 2,259 | 651,000 | 2,259 |
| 2024-10-15 | 2,300 | 2,315 | 2,282.5 | 2,300 | 1,061,700 | 2,300 |
| 2024-10-11 | 2,264.5 | 2,282.5 | 2,257 | 2,265 | 795,200 | 2,265 |
| 2024-10-10 | 2,272 | 2,274.5 | 2,248 | 2,257.5 | 422,900 | 2,257.50 |
| 2024-10-09 | 2,267.5 | 2,275 | 2,229 | 2,233 | 380,800 | 2,233 |
| 2024-10-08 | 2,296 | 2,303.5 | 2,235.5 | 2,251 | 904,300 | 2,251 |
| 2024-10-07 | 2,299 | 2,363 | 2,285 | 2,334.5 | 1,121,800 | 2,334.50 |
| 2024-10-04 | 2,230 | 2,265 | 2,228 | 2,237.5 | 785,900 | 2,237.50 |
| 2024-10-03 | 2,222 | 2,227.5 | 2,181.5 | 2,220.5 | 858,400 | 2,220.50 |
| 2024-10-02 | 2,200 | 2,226.5 | 2,167.5 | 2,184.5 | 966,000 | 2,184.50 |
| 2024-10-01 | 2,210 | 2,252 | 2,187.5 | 2,217.5 | 678,300 | 2,217.50 |
| 2024-09-30 | 2,191.5 | 2,244.5 | 2,180 | 2,204.5 | 1,345,000 | 2,204.50 |
| 2024-09-27 | 2,171 | 2,194.5 | 2,156.5 | 2,175 | 862,700 | 2,175 |
| 2024-09-26 | 2,142 | 2,195 | 2,129 | 2,189 | 862,900 | 2,189 |
| 2024-09-25 | 2,124.5 | 2,143.5 | 2,096.5 | 2,124 | 1,274,000 | 2,124 |
| 2024-09-24 | 2,205.5 | 2,209.5 | 2,145 | 2,145.5 | 1,060,700 | 2,145.50 |
| 2024-09-20 | 2,197 | 2,209 | 2,177 | 2,178 | 1,169,800 | 2,178 |
| 2024-09-19 | 2,174 | 2,189 | 2,150 | 2,153 | 689,500 | 2,153 |
| 2024-09-18 | 2,144 | 2,151.5 | 2,098 | 2,125 | 628,300 | 2,125 |
| 2024-09-17 | 2,148 | 2,155 | 2,063 | 2,115 | 898,700 | 2,115 |
| 2024-09-13 | 2,132 | 2,161 | 2,129 | 2,134 | 881,400 | 2,134 |
| 2024-09-12 | 2,151 | 2,178.5 | 2,127.5 | 2,155 | 797,500 | 2,155 |
| 2024-09-11 | 2,158.5 | 2,188.5 | 2,119 | 2,127 | 822,800 | 2,127 |
| 2024-09-10 | 2,171.5 | 2,217.5 | 2,171.5 | 2,186 | 649,000 | 2,186 |
| 2024-09-09 | 2,140.5 | 2,203.5 | 2,140.5 | 2,183 | 627,900 | 2,183 |
| 2024-09-06 | 2,212 | 2,229 | 2,193 | 2,227 | 821,000 | 2,227 |
| 2024-09-05 | 2,134 | 2,240 | 2,131 | 2,208 | 1,512,800 | 2,208 |
| 2024-09-04 | 2,248.5 | 2,284 | 2,230.5 | 2,234 | 1,104,000 | 2,234 |
| 2024-09-03 | 2,310 | 2,335.5 | 2,299.5 | 2,315 | 1,110,100 | 2,315 |
| 2024-09-02 | 2,310 | 2,324 | 2,271 | 2,303 | 769,800 | 2,303 |
| 2024-08-30 | 2,295 | 2,313 | 2,282.5 | 2,310 | 625,600 | 2,310 |
| 2024-08-29 | 2,337.5 | 2,337.5 | 2,288 | 2,295 | 544,000 | 2,295 |
| 2024-08-28 | 2,325 | 2,325 | 2,299.5 | 2,319.5 | 409,600 | 2,319.50 |
| 2024-08-27 | 2,330.5 | 2,342 | 2,301 | 2,326 | 520,700 | 2,326 |
| 2024-08-26 | 2,359 | 2,374.5 | 2,305.5 | 2,330 | 537,700 | 2,330 |
| 2024-08-23 | 2,362 | 2,406 | 2,351 | 2,383 | 728,600 | 2,383 |
| 2024-08-22 | 2,426 | 2,440.5 | 2,390.5 | 2,409 | 672,600 | 2,409 |
| 2024-08-21 | 2,450 | 2,488 | 2,430 | 2,473 | 333,000 | 2,473 |
| 2024-08-20 | 2,512 | 2,512 | 2,459.5 | 2,489.5 | 631,000 | 2,489.50 |
| 2024-08-19 | 2,515 | 2,546 | 2,476 | 2,476 | 476,700 | 2,476 |
| 2024-08-16 | 2,503.5 | 2,558.5 | 2,487.5 | 2,536 | 670,800 | 2,536 |
| 2024-08-15 | 2,389.5 | 2,460.5 | 2,389.5 | 2,449 | 597,000 | 2,449 |
| 2024-08-14 | 2,395 | 2,448 | 2,367.5 | 2,386 | 539,600 | 2,386 |
| 2024-08-13 | 2,346 | 2,376.5 | 2,323.5 | 2,366.5 | 614,500 | 2,366.50 |
| 2024-08-09 | 2,329.5 | 2,332 | 2,260 | 2,314 | 749,500 | 2,314 |
| 2024-08-08 | 2,333 | 2,370 | 2,239 | 2,245 | 935,900 | 2,245 |
| 2024-08-07 | 2,160.5 | 2,428 | 2,155.5 | 2,357 | 1,110,500 | 2,357 |
| 2024-08-06 | 2,289.5 | 2,345 | 2,151.5 | 2,210.5 | 2,784,300 | 2,210.50 |
| 2024-08-05 | 2,199 | 2,213 | 1,985.5 | 2,039.5 | 1,769,200 | 2,039.50 |
| 2024-08-02 | 2,610.5 | 2,648 | 2,440 | 2,445 | 1,513,000 | 2,445 |
| 2024-08-01 | 2,800 | 2,905.5 | 2,703 | 2,729 | 1,476,300 | 2,729 |
| 2024-07-31 | 2,708 | 2,862 | 2,680 | 2,840 | 1,221,000 | 2,840 |
| 2024-07-30 | 2,711.5 | 2,751.5 | 2,693.5 | 2,712.5 | 683,600 | 2,712.50 |
| 2024-07-29 | 2,701 | 2,766 | 2,668 | 2,761.5 | 513,900 | 2,761.50 |
| 2024-07-26 | 2,700 | 2,714.5 | 2,659 | 2,659 | 477,900 | 2,659 |
| 2024-07-25 | 2,760 | 2,774 | 2,693.5 | 2,705 | 746,300 | 2,705 |
| 2024-07-24 | 2,848 | 2,855.5 | 2,755 | 2,790 | 794,000 | 2,790 |
| 2024-07-23 | 2,820 | 2,841.5 | 2,804.5 | 2,829 | 409,900 | 2,829 |
| 2024-07-22 | 2,870 | 2,886 | 2,815 | 2,816 | 392,800 | 2,816 |
| 2024-07-19 | 2,901 | 2,915.5 | 2,860.5 | 2,864.5 | 498,300 | 2,864.50 |
| 2024-07-18 | 2,885 | 2,954 | 2,880 | 2,929.5 | 575,300 | 2,929.50 |
| 2024-07-17 | 2,945.5 | 2,962.5 | 2,925 | 2,935 | 472,500 | 2,935 |
| 2024-07-16 | 2,878.5 | 2,949 | 2,851 | 2,895.5 | 802,000 | 2,895.50 |
| 2024-07-12 | 2,850 | 2,888 | 2,836.5 | 2,884.5 | 637,200 | 2,884.50 |
| 2024-07-11 | 2,922 | 2,949 | 2,891 | 2,898 | 664,200 | 2,898 |
| 2024-07-10 | 2,806.5 | 2,893 | 2,806.5 | 2,888 | 723,500 | 2,888 |
| 2024-07-09 | 2,755 | 2,855 | 2,755 | 2,820.5 | 870,100 | 2,820.50 |
| 2024-07-08 | 2,820 | 2,820 | 2,733.5 | 2,766 | 654,100 | 2,766 |
| 2024-07-05 | 2,888 | 2,888 | 2,793.5 | 2,798.5 | 578,700 | 2,798.50 |
| 2024-07-04 | 2,880 | 2,889.5 | 2,838 | 2,889.5 | 718,500 | 2,889.50 |
| 2024-07-03 | 2,884 | 2,890 | 2,853.5 | 2,872 | 520,200 | 2,872 |
| 2024-07-02 | 2,834 | 2,909.5 | 2,833 | 2,883.5 | 917,400 | 2,883.50 |
| 2024-07-01 | 2,888.5 | 2,895.5 | 2,804 | 2,848 | 1,137,600 | 2,848 |
| 2024-06-28 | 2,887.5 | 2,925.5 | 2,850 | 2,854 | 1,186,400 | 2,854 |
| 2024-06-27 | 2,889 | 2,890.5 | 2,843.5 | 2,887.5 | 825,900 | 2,887.50 |
| 2024-06-26 | 2,831 | 2,908 | 2,831 | 2,896 | 1,272,700 | 2,896 |
| 2024-06-25 | 2,742 | 2,820 | 2,742 | 2,820 | 817,700 | 2,820 |
| 2024-06-24 | 2,788.5 | 2,798.5 | 2,719 | 2,741 | 798,100 | 2,741 |
| 2024-06-21 | 2,778 | 2,812 | 2,735 | 2,788.5 | 1,491,900 | 2,788.50 |
| 2024-06-20 | 2,661 | 2,764 | 2,655 | 2,739 | 1,141,200 | 2,739 |
| 2024-06-19 | 2,592.5 | 2,672 | 2,588.5 | 2,661 | 448,400 | 2,661 |
| 2024-06-18 | 2,594 | 2,594 | 2,550.5 | 2,577.5 | 454,000 | 2,577.50 |
| 2024-06-17 | 2,604.5 | 2,612.5 | 2,550 | 2,557.5 | 386,600 | 2,557.50 |
| 2024-06-14 | 2,582.5 | 2,613.5 | 2,565.5 | 2,605 | 898,600 | 2,605 |
| 2024-06-13 | 2,650 | 2,655 | 2,597 | 2,597 | 443,300 | 2,597 |
| 2024-06-12 | 2,631 | 2,655 | 2,616.5 | 2,640 | 427,300 | 2,640 |
| 2024-06-11 | 2,680 | 2,725 | 2,645 | 2,650 | 658,200 | 2,650 |
| 2024-06-10 | 2,653.5 | 2,683.5 | 2,649.5 | 2,681 | 655,100 | 2,681 |
| 2024-06-07 | 2,712 | 2,739.5 | 2,668 | 2,675.5 | 514,900 | 2,675.50 |
| 2024-06-06 | 2,721 | 2,757 | 2,676 | 2,712.5 | 751,800 | 2,712.50 |
| 2024-06-05 | 2,711 | 2,740 | 2,671 | 2,723 | 871,000 | 2,723 |
| 2024-06-04 | 2,812 | 2,845.5 | 2,762 | 2,792.5 | 636,000 | 2,792.50 |
| 2024-06-03 | 2,845.5 | 2,865 | 2,823 | 2,843 | 668,600 | 2,843 |
| 2024-05-31 | 2,725 | 2,819.5 | 2,721.5 | 2,817.5 | 1,220,600 | 2,817.50 |
| 2024-05-30 | 2,678 | 2,742.5 | 2,652 | 2,725 | 868,800 | 2,725 |
| 2024-05-29 | 2,687.5 | 2,740 | 2,668.5 | 2,697 | 922,700 | 2,697 |
| 2024-05-28 | 2,635.5 | 2,688 | 2,623 | 2,687.5 | 875,400 | 2,687.50 |
| 2024-05-27 | 2,617 | 2,633 | 2,610.5 | 2,631 | 336,800 | 2,631 |
| 2024-05-24 | 2,619 | 2,646.5 | 2,619 | 2,629 | 526,900 | 2,629 |
| 2024-05-23 | 2,645 | 2,648 | 2,619 | 2,638.5 | 570,800 | 2,638.50 |
| 2024-05-22 | 2,700 | 2,723.5 | 2,655 | 2,655 | 742,900 | 2,655 |
| 2024-05-21 | 2,665 | 2,689.5 | 2,648 | 2,684 | 912,600 | 2,684 |
| 2024-05-20 | 2,653.5 | 2,668.5 | 2,617.5 | 2,640 | 700,200 | 2,640 |
| 2024-05-17 | 2,625 | 2,659 | 2,588 | 2,653.5 | 781,200 | 2,653.50 |
| 2024-05-16 | 2,635 | 2,676.5 | 2,595 | 2,623 | 970,100 | 2,623 |
| 2024-05-15 | 2,670 | 2,697 | 2,605.5 | 2,632 | 2,375,600 | 2,632 |
| 2024-05-14 | 2,826.5 | 2,869 | 2,803 | 2,860.5 | 828,600 | 2,860.50 |
| 2024-05-13 | 2,810 | 2,860 | 2,801 | 2,846 | 634,200 | 2,846 |
| 2024-05-10 | 2,792.5 | 2,820 | 2,780 | 2,820 | 481,400 | 2,820 |
| 2024-05-09 | 2,777 | 2,791 | 2,753 | 2,768 | 347,200 | 2,768 |
| 2024-05-08 | 2,771 | 2,792.5 | 2,734 | 2,754.5 | 398,200 | 2,754.50 |
| 2024-05-07 | 2,800 | 2,801 | 2,749 | 2,787.5 | 561,500 | 2,787.50 |
| 2024-05-02 | 2,801.5 | 2,825 | 2,794.5 | 2,801 | 496,300 | 2,801 |
| 2024-05-01 | 2,808.5 | 2,838.5 | 2,781.5 | 2,805.5 | 591,800 | 2,805.50 |
| 2024-04-30 | 2,800 | 2,813.5 | 2,781 | 2,812 | 691,200 | 2,812 |
| 2024-04-26 | 2,795.5 | 2,846 | 2,776.5 | 2,816 | 907,000 | 2,816 |
| 2024-04-25 | 2,758 | 2,780 | 2,740 | 2,761.5 | 534,000 | 2,761.50 |
| 2024-04-24 | 2,760.5 | 2,776.5 | 2,725 | 2,759.5 | 729,200 | 2,759.50 |
| 2024-04-23 | 2,795 | 2,800 | 2,745 | 2,762.5 | 680,800 | 2,762.50 |
| 2024-04-22 | 2,764 | 2,819.5 | 2,732 | 2,768.5 | 957,300 | 2,768.50 |
| 2024-04-19 | 2,746.5 | 2,768.5 | 2,655.5 | 2,694 | 951,000 | 2,694 |
| 2024-04-18 | 2,693 | 2,780.5 | 2,691 | 2,771.5 | 617,800 | 2,771.50 |
| 2024-04-17 | 2,705 | 2,715 | 2,655 | 2,675 | 679,600 | 2,675 |
| 2024-04-16 | 2,745.5 | 2,790 | 2,698.5 | 2,702 | 910,700 | 2,702 |
| 2024-04-15 | 2,732.5 | 2,765 | 2,717.5 | 2,758 | 524,600 | 2,758 |
| 2024-04-12 | 2,718 | 2,762 | 2,704.5 | 2,749 | 537,200 | 2,749 |
| 2024-04-11 | 2,621 | 2,715 | 2,621 | 2,704.5 | 700,400 | 2,704.50 |
| 2024-04-10 | 2,686.5 | 2,716 | 2,671 | 2,671 | 515,000 | 2,671 |
| 2024-04-09 | 2,739 | 2,756.5 | 2,697.5 | 2,727.5 | 542,300 | 2,727.50 |
| 2024-04-08 | 2,735 | 2,742 | 2,703 | 2,716 | 540,000 | 2,716 |
| 2024-04-05 | 2,730 | 2,734 | 2,692 | 2,733 | 618,000 | 2,733 |
| 2024-04-04 | 2,738 | 2,808 | 2,715 | 2,777 | 716,300 | 2,777 |
| 2024-04-03 | 2,657.5 | 2,726.5 | 2,649 | 2,714.5 | 584,000 | 2,714.50 |
| 2024-04-02 | 2,723 | 2,745 | 2,677.5 | 2,693.5 | 904,500 | 2,693.50 |
| 2024-04-01 | 2,771.5 | 2,782.5 | 2,710 | 2,733 | 517,800 | 2,733 |
| 2024-03-29 | 2,740 | 2,768.5 | 2,719.5 | 2,761 | 498,600 | 2,761 |
| 2024-03-28 | 2,791 | 2,815.5 | 2,721.5 | 2,721.5 | 1,036,100 | 2,721.50 |
| 2024-03-27 | 2,795 | 2,858.5 | 2,789.5 | 2,839 | 1,045,100 | 2,839 |
| 2024-03-26 | 2,779 | 2,808 | 2,756 | 2,789 | 985,700 | 2,789 |
| 2024-03-25 | 2,858.5 | 2,858.5 | 2,778.5 | 2,785 | 914,600 | 2,785 |
| 2024-03-22 | 2,890 | 2,907.5 | 2,861 | 2,887 | 832,000 | 2,887 |
| 2024-03-21 | 2,783.5 | 2,907.5 | 2,777 | 2,886.5 | 1,870,100 | 2,886.50 |
| 2024-03-19 | 2,745 | 2,773 | 2,711 | 2,756 | 708,900 | 2,756 |
| 2024-03-18 | 2,757.5 | 2,771.5 | 2,724.5 | 2,753 | 583,700 | 2,753 |
| 2024-03-15 | 2,672.5 | 2,730.5 | 2,659 | 2,718 | 866,900 | 2,718 |
| 2024-03-14 | 2,736 | 2,740 | 2,655.5 | 2,682 | 1,021,900 | 2,682 |
| 2024-03-13 | 2,807.5 | 2,824.5 | 2,644 | 2,703.5 | 1,046,900 | 2,703.50 |
| 2024-03-12 | 2,764 | 2,787 | 2,722 | 2,739.5 | 859,800 | 2,739.50 |
| 2024-03-11 | 2,866 | 2,868 | 2,768.5 | 2,809.5 | 1,148,300 | 2,809.50 |
| 2024-03-08 | 2,836 | 2,931.5 | 2,788.5 | 2,899 | 1,412,300 | 2,899 |
| 2024-03-07 | 2,788.5 | 2,870 | 2,772 | 2,834 | 1,067,100 | 2,834 |
| 2024-03-06 | 2,730.5 | 2,765 | 2,715 | 2,752 | 746,400 | 2,752 |
| 2024-03-05 | 2,702.5 | 2,759.5 | 2,681 | 2,742.5 | 602,400 | 2,742.50 |
| 2024-03-04 | 2,697 | 2,742 | 2,654 | 2,724 | 920,100 | 2,724 |
| 2024-03-01 | 2,644 | 2,688 | 2,629 | 2,682.5 | 648,800 | 2,682.50 |
| 2024-02-29 | 2,640 | 2,646.5 | 2,613 | 2,615.5 | 705,200 | 2,615.50 |
| 2024-02-28 | 2,668.5 | 2,722.5 | 2,637 | 2,655 | 742,200 | 2,655 |
| 2024-02-27 | 2,613 | 2,685 | 2,613 | 2,641.5 | 724,900 | 2,641.50 |
| 2024-02-26 | 2,643 | 2,654 | 2,604 | 2,614 | 854,700 | 2,614 |
| 2024-02-22 | 2,610 | 2,648 | 2,606 | 2,632 | 835,200 | 2,632 |
| 2024-02-21 | 2,525 | 2,605 | 2,505.5 | 2,591 | 929,700 | 2,591 |
| 2024-02-20 | 2,532 | 2,545.5 | 2,482 | 2,524 | 899,200 | 2,524 |
| 2024-02-19 | 2,420.5 | 2,534.5 | 2,420.5 | 2,532 | 1,004,100 | 2,532 |
| 2024-02-16 | 2,380 | 2,436.5 | 2,367.5 | 2,406.5 | 846,000 | 2,406.50 |
| 2024-02-15 | 2,384 | 2,391 | 2,302 | 2,331.5 | 769,800 | 2,331.50 |
| 2024-02-14 | 2,386 | 2,392 | 2,363 | 2,366 | 735,800 | 2,366 |
| 2024-02-13 | 2,369.5 | 2,391 | 2,339 | 2,386.5 | 827,500 | 2,386.50 |
| 2024-02-09 | 2,373.5 | 2,398 | 2,338 | 2,375 | 668,600 | 2,375 |
| 2024-02-08 | 2,421 | 2,430 | 2,390 | 2,390 | 750,000 | 2,390 |
| 2024-02-07 | 2,398 | 2,436 | 2,378 | 2,436 | 399,900 | 2,436 |
| 2024-02-06 | 2,434 | 2,448 | 2,411 | 2,411 | 665,000 | 2,411 |
| 2024-02-05 | 2,458.5 | 2,483 | 2,438.5 | 2,455.5 | 696,500 | 2,455.50 |
| 2024-02-02 | 2,500 | 2,500 | 2,432 | 2,448 | 1,221,800 | 2,448 |
| 2024-02-01 | 2,467.5 | 2,553.5 | 2,460 | 2,515 | 1,288,600 | 2,515 |
| 2024-01-31 | 2,438 | 2,476 | 2,397.5 | 2,468 | 655,400 | 2,468 |
| 2024-01-30 | 2,450 | 2,455 | 2,418.5 | 2,418.5 | 630,800 | 2,418.50 |
| 2024-01-29 | 2,394 | 2,458 | 2,387 | 2,434.5 | 483,600 | 2,434.50 |
| 2024-01-26 | 2,367 | 2,399.5 | 2,351.5 | 2,369 | 617,600 | 2,369 |
| 2024-01-25 | 2,400 | 2,436 | 2,369.5 | 2,397.5 | 723,900 | 2,397.50 |
| 2024-01-24 | 2,300 | 2,382.5 | 2,290 | 2,373.5 | 912,200 | 2,373.50 |
| 2024-01-23 | 2,332.5 | 2,358.5 | 2,309 | 2,315 | 555,800 | 2,315 |
| 2024-01-22 | 2,342 | 2,343 | 2,317.5 | 2,335 | 524,400 | 2,335 |
| 2024-01-19 | 2,328.5 | 2,331.5 | 2,308.5 | 2,319 | 668,300 | 2,319 |
| 2024-01-18 | 2,325 | 2,332.5 | 2,306 | 2,328.5 | 481,800 | 2,328.50 |
| 2024-01-17 | 2,339 | 2,374 | 2,331 | 2,331.5 | 769,000 | 2,331.50 |
| 2024-01-16 | 2,377 | 2,377 | 2,305 | 2,327 | 742,100 | 2,327 |
| 2024-01-15 | 2,320.5 | 2,385 | 2,320.5 | 2,377 | 568,000 | 2,377 |
| 2024-01-12 | 2,338 | 2,363.5 | 2,315.5 | 2,320.5 | 598,700 | 2,320.50 |
| 2024-01-11 | 2,280 | 2,344 | 2,280 | 2,320.5 | 727,800 | 2,320.50 |
| 2024-01-10 | 2,202.5 | 2,278 | 2,202.5 | 2,255.5 | 679,000 | 2,255.50 |
| 2024-01-09 | 2,223.5 | 2,239.5 | 2,188 | 2,211 | 641,000 | 2,211 |
| 2024-01-05 | 2,209.5 | 2,235 | 2,203 | 2,225 | 607,800 | 2,225 |
| 2024-01-04 | 2,195 | 2,204.5 | 2,144 | 2,194 | 598,500 | 2,194 |
分割・併合履歴 ： [2023-12-28]1株→4株
