6098 (株)リクルートホールディングス 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 | 11,500 | 11,500 | 11,125 | 11,145 | 2,723,100 | 11,145 |
| 2024-12-27 | 11,280 | 11,515 | 11,245 | 11,465 | 2,798,100 | 11,465 |
| 2024-12-26 | 11,120 | 11,260 | 11,065 | 11,240 | 2,400,500 | 11,240 |
| 2024-12-25 | 11,095 | 11,110 | 10,970 | 11,100 | 1,623,400 | 11,100 |
| 2024-12-24 | 11,230 | 11,255 | 10,930 | 11,045 | 1,462,700 | 11,045 |
| 2024-12-23 | 11,110 | 11,295 | 11,080 | 11,230 | 2,622,200 | 11,230 |
| 2024-12-20 | 10,920 | 11,100 | 10,855 | 10,865 | 7,280,100 | 10,865 |
| 2024-12-19 | 10,780 | 11,000 | 10,735 | 10,885 | 3,649,300 | 10,885 |
| 2024-12-18 | 11,225 | 11,370 | 11,080 | 11,080 | 3,080,900 | 11,080 |
| 2024-12-17 | 11,450 | 11,580 | 11,305 | 11,360 | 3,225,700 | 11,360 |
| 2024-12-16 | 11,435 | 11,570 | 11,335 | 11,570 | 2,488,400 | 11,570 |
| 2024-12-13 | 11,120 | 11,460 | 11,110 | 11,435 | 5,398,300 | 11,435 |
| 2024-12-12 | 11,585 | 11,895 | 11,570 | 11,700 | 4,693,900 | 11,700 |
| 2024-12-11 | 11,310 | 11,410 | 11,180 | 11,320 | 3,777,500 | 11,320 |
| 2024-12-10 | 11,250 | 11,415 | 11,175 | 11,350 | 3,875,900 | 11,350 |
| 2024-12-09 | 11,290 | 11,455 | 11,155 | 11,305 | 4,060,100 | 11,305 |
| 2024-12-06 | 11,065 | 11,150 | 10,960 | 11,120 | 2,466,600 | 11,120 |
| 2024-12-05 | 11,010 | 11,285 | 10,995 | 11,170 | 5,341,800 | 11,170 |
| 2024-12-04 | 10,675 | 10,945 | 10,630 | 10,850 | 3,504,200 | 10,850 |
| 2024-12-03 | 10,700 | 10,775 | 10,585 | 10,670 | 4,080,600 | 10,670 |
| 2024-12-02 | 10,375 | 10,640 | 10,310 | 10,620 | 3,168,900 | 10,620 |
| 2024-11-29 | 10,280 | 10,410 | 10,215 | 10,385 | 2,694,100 | 10,385 |
| 2024-11-28 | 10,045 | 10,265 | 9,970 | 10,240 | 2,553,100 | 10,240 |
| 2024-11-27 | 10,170 | 10,295 | 10,040 | 10,275 | 3,059,000 | 10,275 |
| 2024-11-26 | 10,080 | 10,235 | 9,972 | 10,180 | 3,280,600 | 10,180 |
| 2024-11-25 | 9,974 | 10,325 | 9,903 | 10,255 | 11,546,100 | 10,255 |
| 2024-11-22 | 9,686 | 9,964 | 9,655 | 9,824 | 5,412,300 | 9,824 |
| 2024-11-21 | 9,561 | 9,628 | 9,430 | 9,536 | 3,037,700 | 9,536 |
| 2024-11-20 | 9,339 | 9,612 | 9,265 | 9,562 | 3,467,900 | 9,562 |
| 2024-11-19 | 9,611 | 9,646 | 9,342 | 9,400 | 3,511,500 | 9,400 |
| 2024-11-18 | 9,480 | 9,803 | 9,479 | 9,725 | 2,859,200 | 9,725 |
| 2024-11-15 | 10,035 | 10,065 | 9,651 | 9,828 | 3,546,800 | 9,828 |
| 2024-11-14 | 9,996 | 10,120 | 9,776 | 10,050 | 2,971,400 | 10,050 |
| 2024-11-13 | 10,470 | 10,495 | 9,821 | 9,957 | 3,937,800 | 9,957 |
| 2024-11-12 | 10,300 | 10,750 | 10,130 | 10,350 | 5,835,500 | 10,350 |
| 2024-11-11 | 10,000 | 10,005 | 9,806 | 9,875 | 2,947,300 | 9,875 |
| 2024-11-08 | 9,900 | 10,030 | 9,847 | 9,863 | 5,227,500 | 9,863 |
| 2024-11-07 | 9,435 | 9,617 | 9,427 | 9,588 | 4,627,600 | 9,588 |
| 2024-11-06 | 8,923 | 9,327 | 8,860 | 9,327 | 4,320,400 | 9,327 |
| 2024-11-05 | 9,090 | 9,108 | 8,801 | 8,823 | 4,413,500 | 8,823 |
| 2024-11-01 | 9,265 | 9,397 | 9,101 | 9,141 | 3,055,600 | 9,141 |
| 2024-10-31 | 9,461 | 9,577 | 9,427 | 9,533 | 4,007,200 | 9,533 |
| 2024-10-30 | 9,387 | 9,500 | 9,312 | 9,497 | 13,012,400 | 9,497 |
| 2024-10-29 | 9,217 | 9,373 | 9,184 | 9,357 | 2,518,500 | 9,357 |
| 2024-10-28 | 8,908 | 9,237 | 8,892 | 9,217 | 3,506,700 | 9,217 |
| 2024-10-25 | 9,166 | 9,200 | 9,000 | 9,058 | 2,974,300 | 9,058 |
| 2024-10-24 | 9,170 | 9,356 | 9,136 | 9,281 | 3,510,300 | 9,281 |
| 2024-10-23 | 9,407 | 9,435 | 9,154 | 9,170 | 4,674,400 | 9,170 |
| 2024-10-22 | 9,827 | 9,853 | 9,536 | 9,646 | 3,253,400 | 9,646 |
| 2024-10-21 | 9,595 | 9,719 | 9,542 | 9,677 | 2,720,400 | 9,677 |
| 2024-10-18 | 9,649 | 9,703 | 9,513 | 9,550 | 2,469,700 | 9,550 |
| 2024-10-17 | 9,700 | 9,780 | 9,567 | 9,643 | 3,201,300 | 9,643 |
| 2024-10-16 | 9,631 | 9,758 | 9,552 | 9,639 | 2,940,900 | 9,639 |
| 2024-10-15 | 9,900 | 9,995 | 9,815 | 9,841 | 4,593,300 | 9,841 |
| 2024-10-11 | 9,745 | 9,780 | 9,624 | 9,665 | 3,548,400 | 9,665 |
| 2024-10-10 | 9,800 | 9,846 | 9,604 | 9,604 | 3,163,300 | 9,604 |
| 2024-10-09 | 9,615 | 9,813 | 9,591 | 9,719 | 4,348,400 | 9,719 |
| 2024-10-08 | 9,302 | 9,465 | 9,232 | 9,465 | 4,453,400 | 9,465 |
| 2024-10-07 | 9,325 | 9,559 | 9,301 | 9,439 | 5,506,000 | 9,439 |
| 2024-10-04 | 8,998 | 9,099 | 8,941 | 8,957 | 3,078,000 | 8,957 |
| 2024-10-03 | 9,083 | 9,088 | 8,842 | 8,971 | 3,701,400 | 8,971 |
| 2024-10-02 | 8,750 | 8,946 | 8,708 | 8,783 | 3,835,100 | 8,783 |
| 2024-10-01 | 8,824 | 8,960 | 8,771 | 8,903 | 4,078,700 | 8,903 |
| 2024-09-30 | 8,770 | 8,955 | 8,662 | 8,705 | 6,201,900 | 8,705 |
| 2024-09-27 | 9,367 | 9,369 | 8,965 | 9,308 | 5,756,900 | 9,308 |
| 2024-09-26 | 9,310 | 9,420 | 9,272 | 9,368 | 4,878,600 | 9,368 |
| 2024-09-25 | 9,160 | 9,244 | 9,134 | 9,170 | 2,425,000 | 9,170 |
| 2024-09-24 | 9,347 | 9,349 | 9,178 | 9,224 | 3,987,100 | 9,224 |
| 2024-09-20 | 9,340 | 9,395 | 9,200 | 9,265 | 10,303,600 | 9,265 |
| 2024-09-19 | 8,980 | 9,233 | 8,954 | 9,208 | 5,379,700 | 9,208 |
| 2024-09-18 | 8,748 | 8,824 | 8,545 | 8,674 | 3,505,200 | 8,674 |
| 2024-09-17 | 8,669 | 8,720 | 8,461 | 8,650 | 4,869,700 | 8,650 |
| 2024-09-13 | 8,668 | 8,750 | 8,625 | 8,669 | 4,812,400 | 8,669 |
| 2024-09-12 | 8,700 | 8,799 | 8,646 | 8,767 | 4,712,500 | 8,767 |
| 2024-09-11 | 8,508 | 8,538 | 8,298 | 8,425 | 4,180,500 | 8,425 |
| 2024-09-10 | 8,500 | 8,632 | 8,454 | 8,522 | 3,417,800 | 8,522 |
| 2024-09-09 | 7,890 | 8,440 | 7,864 | 8,420 | 4,265,600 | 8,420 |
| 2024-09-06 | 8,425 | 8,505 | 8,248 | 8,299 | 3,458,600 | 8,299 |
| 2024-09-05 | 8,165 | 8,549 | 8,157 | 8,425 | 4,117,100 | 8,425 |
| 2024-09-04 | 8,690 | 8,770 | 8,311 | 8,406 | 5,270,700 | 8,406 |
| 2024-09-03 | 8,973 | 9,108 | 8,961 | 9,060 | 2,379,900 | 9,060 |
| 2024-09-02 | 9,166 | 9,310 | 9,041 | 9,108 | 3,272,900 | 9,108 |
| 2024-08-30 | 8,821 | 9,095 | 8,789 | 9,047 | 7,060,500 | 9,047 |
| 2024-08-29 | 8,846 | 8,888 | 8,722 | 8,747 | 5,988,400 | 8,747 |
| 2024-08-28 | 8,824 | 8,961 | 8,801 | 8,899 | 3,337,500 | 8,899 |
| 2024-08-27 | 8,612 | 8,866 | 8,567 | 8,863 | 4,286,900 | 8,863 |
| 2024-08-26 | 8,677 | 8,782 | 8,595 | 8,748 | 3,675,300 | 8,748 |
| 2024-08-23 | 8,854 | 9,017 | 8,790 | 8,828 | 4,243,500 | 8,828 |
| 2024-08-22 | 8,632 | 8,855 | 8,590 | 8,800 | 3,951,200 | 8,800 |
| 2024-08-21 | 8,360 | 8,640 | 8,300 | 8,627 | 3,086,000 | 8,627 |
| 2024-08-20 | 8,539 | 8,673 | 8,457 | 8,463 | 4,386,200 | 8,463 |
| 2024-08-19 | 8,693 | 8,743 | 8,471 | 8,524 | 4,427,000 | 8,524 |
| 2024-08-16 | 8,436 | 8,895 | 8,430 | 8,810 | 5,489,400 | 8,810 |
| 2024-08-15 | 8,437 | 8,500 | 8,153 | 8,286 | 5,009,400 | 8,286 |
| 2024-08-14 | 8,397 | 8,654 | 8,100 | 8,487 | 5,266,900 | 8,487 |
| 2024-08-13 | 8,452 | 8,577 | 8,156 | 8,280 | 6,947,900 | 8,280 |
| 2024-08-09 | 8,006 | 8,357 | 7,952 | 8,302 | 10,357,400 | 8,302 |
| 2024-08-08 | 7,629 | 7,988 | 7,589 | 7,773 | 5,223,400 | 7,773 |
| 2024-08-07 | 7,139 | 8,013 | 7,017 | 7,779 | 6,499,800 | 7,779 |
| 2024-08-06 | 7,535 | 7,757 | 7,101 | 7,582 | 9,301,700 | 7,582 |
| 2024-08-05 | 7,094 | 7,341 | 6,807 | 7,085 | 9,237,300 | 7,085 |
| 2024-08-02 | 7,981 | 8,068 | 7,802 | 7,882 | 8,212,700 | 7,882 |
| 2024-08-01 | 8,550 | 8,583 | 8,338 | 8,431 | 4,226,800 | 8,431 |
| 2024-07-31 | 8,367 | 8,662 | 8,329 | 8,658 | 5,289,400 | 8,658 |
| 2024-07-30 | 8,280 | 8,545 | 8,254 | 8,517 | 4,859,500 | 8,517 |
| 2024-07-29 | 8,177 | 8,345 | 8,087 | 8,280 | 3,788,900 | 8,280 |
| 2024-07-26 | 8,125 | 8,211 | 8,011 | 8,027 | 6,159,900 | 8,027 |
| 2024-07-25 | 8,660 | 8,665 | 8,131 | 8,275 | 7,126,400 | 8,275 |
| 2024-07-24 | 8,907 | 8,971 | 8,852 | 8,937 | 2,578,100 | 8,937 |
| 2024-07-23 | 9,000 | 9,120 | 8,953 | 8,982 | 3,026,300 | 8,982 |
| 2024-07-22 | 9,078 | 9,095 | 8,932 | 8,985 | 3,223,500 | 8,985 |
| 2024-07-19 | 9,107 | 9,158 | 8,991 | 9,129 | 3,872,700 | 9,129 |
| 2024-07-18 | 9,101 | 9,298 | 9,100 | 9,128 | 3,773,000 | 9,128 |
| 2024-07-17 | 9,344 | 9,428 | 9,251 | 9,338 | 3,139,600 | 9,338 |
| 2024-07-16 | 9,451 | 9,508 | 9,342 | 9,342 | 3,947,600 | 9,342 |
| 2024-07-12 | 9,191 | 9,514 | 9,157 | 9,499 | 7,139,900 | 9,499 |
| 2024-07-11 | 9,505 | 9,519 | 9,310 | 9,441 | 6,272,400 | 9,441 |
| 2024-07-10 | 9,250 | 9,550 | 9,235 | 9,484 | 9,476,600 | 9,484 |
| 2024-07-09 | 9,090 | 9,226 | 9,001 | 9,152 | 3,916,400 | 9,152 |
| 2024-07-08 | 9,080 | 9,122 | 8,971 | 9,010 | 4,048,400 | 9,010 |
| 2024-07-05 | 8,900 | 9,093 | 8,856 | 9,093 | 4,990,100 | 9,093 |
| 2024-07-04 | 8,700 | 8,846 | 8,621 | 8,822 | 2,873,100 | 8,822 |
| 2024-07-03 | 8,700 | 8,763 | 8,628 | 8,671 | 3,516,900 | 8,671 |
| 2024-07-02 | 8,500 | 8,687 | 8,357 | 8,687 | 4,658,600 | 8,687 |
| 2024-07-01 | 8,570 | 8,617 | 8,405 | 8,468 | 4,334,800 | 8,468 |
| 2024-06-28 | 8,550 | 8,613 | 8,313 | 8,607 | 5,322,200 | 8,607 |
| 2024-06-27 | 8,380 | 8,565 | 8,350 | 8,550 | 5,707,700 | 8,550 |
| 2024-06-26 | 8,387 | 8,537 | 8,336 | 8,530 | 5,138,000 | 8,530 |
| 2024-06-25 | 8,167 | 8,347 | 8,132 | 8,308 | 3,215,300 | 8,308 |
| 2024-06-24 | 8,109 | 8,232 | 8,064 | 8,135 | 3,052,500 | 8,135 |
| 2024-06-21 | 8,221 | 8,303 | 8,150 | 8,207 | 4,262,100 | 8,207 |
| 2024-06-20 | 8,250 | 8,317 | 8,098 | 8,229 | 3,338,300 | 8,229 |
| 2024-06-19 | 8,010 | 8,180 | 7,995 | 8,173 | 3,240,100 | 8,173 |
| 2024-06-18 | 8,000 | 8,080 | 7,936 | 7,992 | 3,354,600 | 7,992 |
| 2024-06-17 | 7,894 | 7,930 | 7,785 | 7,885 | 2,843,700 | 7,885 |
| 2024-06-14 | 7,863 | 7,970 | 7,761 | 7,894 | 6,412,600 | 7,894 |
| 2024-06-13 | 7,826 | 8,005 | 7,811 | 7,894 | 4,360,500 | 7,894 |
| 2024-06-12 | 7,747 | 7,824 | 7,693 | 7,711 | 4,546,200 | 7,711 |
| 2024-06-11 | 8,087 | 8,198 | 7,926 | 7,945 | 4,052,000 | 7,945 |
| 2024-06-10 | 7,725 | 7,964 | 7,701 | 7,937 | 3,004,400 | 7,937 |
| 2024-06-07 | 7,682 | 7,749 | 7,620 | 7,749 | 3,327,600 | 7,749 |
| 2024-06-06 | 7,896 | 7,915 | 7,627 | 7,636 | 6,331,800 | 7,636 |
| 2024-06-05 | 7,990 | 8,012 | 7,771 | 7,857 | 5,117,700 | 7,857 |
| 2024-06-04 | 8,200 | 8,343 | 8,127 | 8,254 | 5,534,500 | 8,254 |
| 2024-06-03 | 7,900 | 8,064 | 7,879 | 8,064 | 4,072,600 | 8,064 |
| 2024-05-31 | 7,787 | 8,025 | 7,633 | 7,948 | 13,199,200 | 7,948 |
| 2024-05-30 | 7,764 | 7,764 | 7,648 | 7,691 | 3,912,100 | 7,691 |
| 2024-05-29 | 7,913 | 7,934 | 7,759 | 7,764 | 2,865,100 | 7,764 |
| 2024-05-28 | 7,870 | 7,925 | 7,817 | 7,903 | 2,184,300 | 7,903 |
| 2024-05-27 | 7,839 | 7,896 | 7,785 | 7,884 | 2,390,400 | 7,884 |
| 2024-05-24 | 7,688 | 7,890 | 7,641 | 7,838 | 2,727,100 | 7,838 |
| 2024-05-23 | 7,685 | 7,825 | 7,591 | 7,770 | 3,104,400 | 7,770 |
| 2024-05-22 | 7,783 | 7,783 | 7,634 | 7,686 | 4,015,800 | 7,686 |
| 2024-05-21 | 7,897 | 8,100 | 7,734 | 7,734 | 4,729,500 | 7,734 |
| 2024-05-20 | 7,709 | 7,937 | 7,488 | 7,818 | 5,924,900 | 7,818 |
| 2024-05-17 | 7,715 | 7,741 | 7,200 | 7,697 | 5,476,800 | 7,697 |
| 2024-05-16 | 7,350 | 7,743 | 7,301 | 7,710 | 9,154,900 | 7,710 |
| 2024-05-15 | 6,999 | 7,114 | 6,983 | 7,066 | 3,119,100 | 7,066 |
| 2024-05-14 | 7,100 | 7,205 | 6,961 | 7,000 | 4,444,000 | 7,000 |
| 2024-05-13 | 6,937 | 6,983 | 6,838 | 6,871 | 3,008,000 | 6,871 |
| 2024-05-10 | 7,067 | 7,098 | 6,914 | 6,936 | 4,513,100 | 6,936 |
| 2024-05-09 | 7,031 | 7,103 | 6,963 | 6,967 | 3,070,900 | 6,967 |
| 2024-05-08 | 7,069 | 7,112 | 6,955 | 7,037 | 4,152,000 | 7,037 |
| 2024-05-07 | 7,041 | 7,109 | 6,993 | 7,049 | 5,512,300 | 7,049 |
| 2024-05-02 | 6,785 | 6,849 | 6,740 | 6,834 | 2,629,800 | 6,834 |
| 2024-05-01 | 6,810 | 6,858 | 6,742 | 6,840 | 2,907,500 | 6,840 |
| 2024-04-30 | 6,771 | 6,902 | 6,669 | 6,902 | 4,797,200 | 6,902 |
| 2024-04-26 | 6,517 | 6,672 | 6,495 | 6,641 | 6,996,000 | 6,641 |
| 2024-04-25 | 6,491 | 6,600 | 6,477 | 6,516 | 3,558,800 | 6,516 |
| 2024-04-24 | 6,356 | 6,545 | 6,311 | 6,544 | 4,727,500 | 6,544 |
| 2024-04-23 | 6,357 | 6,389 | 6,215 | 6,315 | 4,152,500 | 6,315 |
| 2024-04-22 | 6,208 | 6,338 | 6,204 | 6,308 | 4,681,800 | 6,308 |
| 2024-04-19 | 6,212 | 6,263 | 6,011 | 6,111 | 6,059,100 | 6,111 |
| 2024-04-18 | 6,430 | 6,476 | 6,300 | 6,312 | 3,748,400 | 6,312 |
| 2024-04-17 | 6,487 | 6,534 | 6,392 | 6,430 | 3,350,200 | 6,430 |
| 2024-04-16 | 6,719 | 6,760 | 6,462 | 6,487 | 4,931,200 | 6,487 |
| 2024-04-15 | 6,732 | 6,776 | 6,621 | 6,775 | 3,048,100 | 6,775 |
| 2024-04-12 | 6,741 | 6,793 | 6,672 | 6,747 | 3,946,100 | 6,747 |
| 2024-04-11 | 6,601 | 6,731 | 6,591 | 6,714 | 2,775,300 | 6,714 |
| 2024-04-10 | 6,796 | 6,815 | 6,720 | 6,731 | 2,354,100 | 6,731 |
| 2024-04-09 | 6,744 | 6,813 | 6,684 | 6,783 | 3,197,600 | 6,783 |
| 2024-04-08 | 6,755 | 6,976 | 6,727 | 6,764 | 5,214,200 | 6,764 |
| 2024-04-05 | 6,600 | 6,679 | 6,549 | 6,671 | 3,525,400 | 6,671 |
| 2024-04-04 | 6,650 | 6,791 | 6,622 | 6,671 | 3,861,100 | 6,671 |
| 2024-04-03 | 6,562 | 6,563 | 6,450 | 6,515 | 3,237,700 | 6,515 |
| 2024-04-02 | 6,627 | 6,685 | 6,545 | 6,597 | 3,267,900 | 6,597 |
| 2024-04-01 | 6,756 | 6,807 | 6,556 | 6,627 | 3,144,900 | 6,627 |
| 2024-03-29 | 6,629 | 6,760 | 6,554 | 6,707 | 4,276,800 | 6,707 |
| 2024-03-28 | 6,672 | 6,726 | 6,602 | 6,629 | 3,816,600 | 6,629 |
| 2024-03-27 | 6,560 | 6,720 | 6,517 | 6,683 | 4,436,100 | 6,683 |
| 2024-03-26 | 6,480 | 6,597 | 6,412 | 6,557 | 3,791,200 | 6,557 |
| 2024-03-25 | 6,672 | 6,696 | 6,495 | 6,500 | 3,307,900 | 6,500 |
| 2024-03-22 | 6,670 | 6,764 | 6,637 | 6,744 | 3,929,200 | 6,744 |
| 2024-03-21 | 6,693 | 6,767 | 6,571 | 6,622 | 4,199,500 | 6,622 |
| 2024-03-19 | 6,519 | 6,540 | 6,391 | 6,535 | 3,267,600 | 6,535 |
| 2024-03-18 | 6,358 | 6,530 | 6,334 | 6,519 | 3,947,700 | 6,519 |
| 2024-03-15 | 6,239 | 6,358 | 6,154 | 6,358 | 5,509,800 | 6,358 |
| 2024-03-14 | 6,300 | 6,321 | 6,114 | 6,258 | 4,407,000 | 6,258 |
| 2024-03-13 | 6,377 | 6,511 | 6,334 | 6,365 | 3,803,600 | 6,365 |
| 2024-03-12 | 6,215 | 6,377 | 6,181 | 6,377 | 4,001,900 | 6,377 |
| 2024-03-11 | 6,259 | 6,415 | 6,234 | 6,415 | 4,499,900 | 6,415 |
| 2024-03-08 | 6,362 | 6,434 | 6,216 | 6,344 | 5,239,700 | 6,344 |
| 2024-03-07 | 6,300 | 6,420 | 6,207 | 6,275 | 4,369,500 | 6,275 |
| 2024-03-06 | 6,204 | 6,234 | 6,133 | 6,207 | 3,718,000 | 6,207 |
| 2024-03-05 | 6,283 | 6,380 | 6,227 | 6,299 | 3,746,400 | 6,299 |
| 2024-03-04 | 6,300 | 6,387 | 6,243 | 6,344 | 4,066,000 | 6,344 |
| 2024-03-01 | 6,081 | 6,279 | 6,026 | 6,261 | 4,517,100 | 6,261 |
| 2024-02-29 | 6,046 | 6,074 | 5,995 | 6,044 | 4,227,900 | 6,044 |
| 2024-02-28 | 5,998 | 6,136 | 5,952 | 6,135 | 3,363,800 | 6,135 |
| 2024-02-27 | 6,117 | 6,138 | 5,982 | 6,012 | 2,833,900 | 6,012 |
| 2024-02-26 | 5,988 | 6,118 | 5,890 | 6,059 | 5,619,800 | 6,059 |
| 2024-02-22 | 5,890 | 5,950 | 5,800 | 5,922 | 3,931,400 | 5,922 |
| 2024-02-21 | 5,936 | 5,980 | 5,881 | 5,936 | 4,252,600 | 5,936 |
| 2024-02-20 | 6,018 | 6,020 | 5,881 | 5,890 | 4,219,600 | 5,890 |
| 2024-02-19 | 6,013 | 6,066 | 5,924 | 6,008 | 4,164,900 | 6,008 |
| 2024-02-16 | 6,071 | 6,318 | 6,028 | 6,210 | 4,648,300 | 6,210 |
| 2024-02-15 | 6,075 | 6,089 | 5,850 | 5,971 | 4,077,100 | 5,971 |
| 2024-02-14 | 6,220 | 6,226 | 6,010 | 6,031 | 4,672,500 | 6,031 |
| 2024-02-13 | 6,287 | 6,412 | 6,193 | 6,281 | 7,341,100 | 6,281 |
| 2024-02-09 | 5,857 | 5,948 | 5,777 | 5,887 | 4,929,000 | 5,887 |
| 2024-02-08 | 5,763 | 5,868 | 5,692 | 5,857 | 3,834,400 | 5,857 |
| 2024-02-07 | 5,690 | 5,806 | 5,622 | 5,783 | 3,483,400 | 5,783 |
| 2024-02-06 | 5,796 | 5,802 | 5,675 | 5,706 | 5,210,300 | 5,706 |
| 2024-02-05 | 5,902 | 5,910 | 5,796 | 5,796 | 4,223,300 | 5,796 |
| 2024-02-02 | 5,985 | 6,019 | 5,896 | 5,896 | 2,430,400 | 5,896 |
| 2024-02-01 | 5,851 | 5,968 | 5,828 | 5,927 | 2,874,900 | 5,927 |
| 2024-01-31 | 5,801 | 5,932 | 5,766 | 5,927 | 3,478,300 | 5,927 |
| 2024-01-30 | 5,918 | 5,934 | 5,866 | 5,894 | 3,457,500 | 5,894 |
| 2024-01-29 | 5,950 | 5,985 | 5,881 | 5,954 | 3,298,400 | 5,954 |
| 2024-01-26 | 5,862 | 5,931 | 5,818 | 5,896 | 4,813,500 | 5,896 |
| 2024-01-25 | 5,996 | 6,032 | 5,780 | 5,914 | 6,268,900 | 5,914 |
| 2024-01-24 | 6,097 | 6,117 | 6,006 | 6,095 | 2,810,200 | 6,095 |
| 2024-01-23 | 6,155 | 6,236 | 6,075 | 6,088 | 3,097,600 | 6,088 |
| 2024-01-22 | 6,124 | 6,227 | 6,053 | 6,149 | 3,933,900 | 6,149 |
| 2024-01-19 | 6,145 | 6,232 | 6,051 | 6,224 | 4,161,400 | 6,224 |
| 2024-01-18 | 5,999 | 6,130 | 5,972 | 6,045 | 2,859,100 | 6,045 |
| 2024-01-17 | 6,190 | 6,219 | 6,094 | 6,094 | 4,506,300 | 6,094 |
| 2024-01-16 | 6,286 | 6,349 | 6,126 | 6,189 | 5,063,400 | 6,189 |
| 2024-01-15 | 6,243 | 6,353 | 6,192 | 6,286 | 4,035,700 | 6,286 |
| 2024-01-12 | 6,085 | 6,248 | 5,922 | 6,224 | 7,095,500 | 6,224 |
| 2024-01-11 | 6,013 | 6,049 | 5,881 | 5,934 | 4,975,500 | 5,934 |
| 2024-01-10 | 5,831 | 5,961 | 5,752 | 5,932 | 4,166,600 | 5,932 |
| 2024-01-09 | 5,884 | 5,987 | 5,832 | 5,894 | 3,495,400 | 5,894 |
| 2024-01-05 | 5,789 | 5,833 | 5,738 | 5,818 | 3,433,300 | 5,818 |
| 2024-01-04 | 5,910 | 5,923 | 5,670 | 5,789 | 4,499,700 | 5,789 |
分割・併合履歴 ： [2017-06-28]1株→3株