6268 ナブテスコ(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 | 2,450 | 2,505.5 | 2,444 | 2,474.5 | 920,200 | 2,474.50 |
| 2024-12-02 | 2,426 | 2,446.5 | 2,419 | 2,434.5 | 381,800 | 2,434.50 |
| 2024-11-29 | 2,431 | 2,443 | 2,396.5 | 2,411 | 527,400 | 2,411 |
| 2024-11-28 | 2,392.5 | 2,438 | 2,383 | 2,414.5 | 471,300 | 2,414.50 |
| 2024-11-27 | 2,373 | 2,381 | 2,345 | 2,353 | 396,600 | 2,353 |
| 2024-11-26 | 2,375 | 2,392.5 | 2,362.5 | 2,392.5 | 451,200 | 2,392.50 |
| 2024-11-25 | 2,398 | 2,416 | 2,369 | 2,374 | 405,300 | 2,374 |
| 2024-11-22 | 2,376.5 | 2,383.5 | 2,337 | 2,348 | 355,900 | 2,348 |
| 2024-11-21 | 2,362 | 2,375.5 | 2,330 | 2,358.5 | 420,500 | 2,358.50 |
| 2024-11-20 | 2,403.5 | 2,417 | 2,373.5 | 2,376.5 | 190,600 | 2,376.50 |
| 2024-11-19 | 2,399.5 | 2,419.5 | 2,387.5 | 2,403 | 208,500 | 2,403 |
| 2024-11-18 | 2,380 | 2,403 | 2,375 | 2,395 | 285,400 | 2,395 |
| 2024-11-15 | 2,446.5 | 2,449.5 | 2,422 | 2,434 | 258,200 | 2,434 |
| 2024-11-14 | 2,427 | 2,450.5 | 2,416.5 | 2,416.5 | 224,000 | 2,416.50 |
| 2024-11-13 | 2,414 | 2,448.5 | 2,408 | 2,416 | 306,200 | 2,416 |
| 2024-11-12 | 2,396 | 2,444 | 2,395 | 2,416.5 | 251,800 | 2,416.50 |
| 2024-11-11 | 2,412 | 2,425.5 | 2,396 | 2,404 | 349,100 | 2,404 |
| 2024-11-08 | 2,491 | 2,496.5 | 2,438.5 | 2,448.5 | 233,500 | 2,448.50 |
| 2024-11-07 | 2,495 | 2,512 | 2,443.5 | 2,474.5 | 361,000 | 2,474.50 |
| 2024-11-06 | 2,418.5 | 2,484 | 2,418.5 | 2,469.5 | 340,000 | 2,469.50 |
| 2024-11-05 | 2,400 | 2,426.5 | 2,390.5 | 2,412.5 | 413,700 | 2,412.50 |
| 2024-11-01 | 2,411 | 2,474.5 | 2,410 | 2,415 | 483,700 | 2,415 |
| 2024-10-31 | 2,471 | 2,513 | 2,468 | 2,498.5 | 424,800 | 2,498.50 |
| 2024-10-30 | 2,492 | 2,495 | 2,458 | 2,469 | 870,600 | 2,469 |
| 2024-10-29 | 2,464 | 2,471 | 2,442 | 2,461 | 303,500 | 2,461 |
| 2024-10-28 | 2,382.5 | 2,458 | 2,372.5 | 2,456 | 337,500 | 2,456 |
| 2024-10-25 | 2,374.5 | 2,387.5 | 2,361.5 | 2,385.5 | 275,600 | 2,385.50 |
| 2024-10-24 | 2,369.5 | 2,392 | 2,366 | 2,386.5 | 296,700 | 2,386.50 |
| 2024-10-23 | 2,410 | 2,427.5 | 2,398 | 2,406 | 173,300 | 2,406 |
| 2024-10-22 | 2,457 | 2,462.5 | 2,405 | 2,408.5 | 277,300 | 2,408.50 |
| 2024-10-21 | 2,477 | 2,490 | 2,458.5 | 2,464.5 | 166,900 | 2,464.50 |
| 2024-10-18 | 2,483 | 2,483 | 2,451 | 2,461 | 131,300 | 2,461 |
| 2024-10-17 | 2,476 | 2,481 | 2,448 | 2,449 | 233,200 | 2,449 |
| 2024-10-16 | 2,473.5 | 2,509 | 2,468.5 | 2,469 | 266,100 | 2,469 |
| 2024-10-15 | 2,540.5 | 2,555 | 2,513.5 | 2,516 | 386,700 | 2,516 |
| 2024-10-11 | 2,534.5 | 2,548 | 2,513.5 | 2,516 | 257,500 | 2,516 |
| 2024-10-10 | 2,534 | 2,557 | 2,504.5 | 2,547.5 | 443,300 | 2,547.50 |
| 2024-10-09 | 2,532 | 2,550 | 2,490.5 | 2,516.5 | 237,400 | 2,516.50 |
| 2024-10-08 | 2,516 | 2,551.5 | 2,509 | 2,513 | 347,000 | 2,513 |
| 2024-10-07 | 2,590.5 | 2,593 | 2,548.5 | 2,560.5 | 441,300 | 2,560.50 |
| 2024-10-04 | 2,527.5 | 2,549 | 2,511.5 | 2,527 | 303,800 | 2,527 |
| 2024-10-03 | 2,576.5 | 2,578 | 2,508.5 | 2,518.5 | 295,800 | 2,518.50 |
| 2024-10-02 | 2,487 | 2,515 | 2,481 | 2,498 | 324,800 | 2,498 |
| 2024-10-01 | 2,467.5 | 2,520 | 2,459 | 2,514 | 426,600 | 2,514 |
| 2024-09-30 | 2,464.5 | 2,503.5 | 2,446.5 | 2,469 | 726,100 | 2,469 |
| 2024-09-27 | 2,591.5 | 2,627 | 2,571 | 2,594 | 719,900 | 2,594 |
| 2024-09-26 | 2,520 | 2,572.5 | 2,482.5 | 2,566 | 826,600 | 2,566 |
| 2024-09-25 | 2,354 | 2,506.5 | 2,354 | 2,495 | 1,017,500 | 2,495 |
| 2024-09-24 | 2,384.5 | 2,386 | 2,330.5 | 2,345 | 564,300 | 2,345 |
| 2024-09-20 | 2,398 | 2,429 | 2,380 | 2,384.5 | 729,000 | 2,384.50 |
| 2024-09-19 | 2,365 | 2,393.5 | 2,363.5 | 2,371 | 528,700 | 2,371 |
| 2024-09-18 | 2,313.5 | 2,331 | 2,291 | 2,320 | 472,200 | 2,320 |
| 2024-09-17 | 2,296.5 | 2,311 | 2,257 | 2,293 | 534,800 | 2,293 |
| 2024-09-13 | 2,300 | 2,313.5 | 2,288.5 | 2,301 | 551,100 | 2,301 |
| 2024-09-12 | 2,301.5 | 2,313.5 | 2,275.5 | 2,300 | 332,900 | 2,300 |
| 2024-09-11 | 2,268 | 2,286 | 2,234 | 2,246 | 423,600 | 2,246 |
| 2024-09-10 | 2,315 | 2,324 | 2,290.5 | 2,293 | 319,400 | 2,293 |
| 2024-09-09 | 2,299 | 2,326 | 2,281 | 2,309.5 | 453,500 | 2,309.50 |
| 2024-09-06 | 2,338 | 2,357.5 | 2,332.5 | 2,349 | 281,300 | 2,349 |
| 2024-09-05 | 2,350 | 2,395.5 | 2,332.5 | 2,353 | 418,800 | 2,353 |
| 2024-09-04 | 2,368 | 2,399.5 | 2,366.5 | 2,372.5 | 399,700 | 2,372.50 |
| 2024-09-03 | 2,462.5 | 2,473.5 | 2,454 | 2,468 | 252,000 | 2,468 |
| 2024-09-02 | 2,487.5 | 2,494 | 2,430 | 2,442.5 | 324,100 | 2,442.50 |
| 2024-08-30 | 2,489 | 2,491.5 | 2,473.5 | 2,478.5 | 342,000 | 2,478.50 |
| 2024-08-29 | 2,481.5 | 2,488 | 2,463 | 2,479.5 | 290,100 | 2,479.50 |
| 2024-08-28 | 2,476.5 | 2,485.5 | 2,456 | 2,477.5 | 270,200 | 2,477.50 |
| 2024-08-27 | 2,448 | 2,476.5 | 2,426 | 2,467 | 214,000 | 2,467 |
| 2024-08-26 | 2,412 | 2,441 | 2,411.5 | 2,437 | 334,300 | 2,437 |
| 2024-08-23 | 2,436.5 | 2,451 | 2,410 | 2,444.5 | 377,500 | 2,444.50 |
| 2024-08-22 | 2,449 | 2,459.5 | 2,433 | 2,439.5 | 199,300 | 2,439.50 |
| 2024-08-21 | 2,401 | 2,445 | 2,401 | 2,445 | 213,200 | 2,445 |
| 2024-08-20 | 2,442 | 2,444 | 2,422 | 2,431.5 | 262,500 | 2,431.50 |
| 2024-08-19 | 2,428 | 2,432 | 2,392 | 2,403.5 | 490,800 | 2,403.50 |
| 2024-08-16 | 2,462.5 | 2,483.5 | 2,415 | 2,447 | 583,000 | 2,447 |
| 2024-08-15 | 2,368.5 | 2,412.5 | 2,360 | 2,412.5 | 434,900 | 2,412.50 |
| 2024-08-14 | 2,391 | 2,410 | 2,358.5 | 2,368 | 673,200 | 2,368 |
| 2024-08-13 | 2,308 | 2,358 | 2,302 | 2,358 | 460,600 | 2,358 |
| 2024-08-09 | 2,345 | 2,351.5 | 2,283.5 | 2,321.5 | 621,300 | 2,321.50 |
| 2024-08-08 | 2,243.5 | 2,334 | 2,223 | 2,288 | 743,000 | 2,288 |
| 2024-08-07 | 2,200 | 2,343.5 | 2,193 | 2,270 | 1,074,400 | 2,270 |
| 2024-08-06 | 2,253.5 | 2,337.5 | 2,240.5 | 2,296 | 853,800 | 2,296 |
| 2024-08-05 | 2,334 | 2,352.5 | 2,121 | 2,145.5 | 1,098,900 | 2,145.50 |
| 2024-08-02 | 2,580.5 | 2,581 | 2,428 | 2,433 | 1,255,300 | 2,433 |
| 2024-08-01 | 2,678 | 2,681 | 2,540 | 2,609 | 2,180,300 | 2,609 |
| 2024-07-31 | 2,900 | 2,977.5 | 2,899.5 | 2,975.5 | 1,310,700 | 2,975.50 |
| 2024-07-30 | 2,886.5 | 2,897.5 | 2,848 | 2,891 | 892,700 | 2,891 |
| 2024-07-29 | 2,819 | 2,867.5 | 2,816.5 | 2,850 | 549,200 | 2,850 |
| 2024-07-26 | 2,740 | 2,792 | 2,740 | 2,778 | 555,100 | 2,778 |
| 2024-07-25 | 2,727.5 | 2,757.5 | 2,698 | 2,704.5 | 834,500 | 2,704.50 |
| 2024-07-24 | 2,774 | 2,800 | 2,766.5 | 2,771 | 360,600 | 2,771 |
| 2024-07-23 | 2,741 | 2,795.5 | 2,725 | 2,774 | 311,300 | 2,774 |
| 2024-07-22 | 2,822 | 2,825 | 2,788 | 2,791 | 316,900 | 2,791 |
| 2024-07-19 | 2,832 | 2,856 | 2,822 | 2,829.5 | 510,300 | 2,829.50 |
| 2024-07-18 | 2,811 | 2,867.5 | 2,811 | 2,839.5 | 591,400 | 2,839.50 |
| 2024-07-17 | 2,857 | 2,884.5 | 2,837 | 2,848 | 593,600 | 2,848 |
| 2024-07-16 | 2,817.5 | 2,829 | 2,790.5 | 2,814.5 | 312,600 | 2,814.50 |
| 2024-07-12 | 2,809 | 2,835.5 | 2,801 | 2,819.5 | 307,300 | 2,819.50 |
| 2024-07-11 | 2,820 | 2,820 | 2,787.5 | 2,816 | 548,300 | 2,816 |
| 2024-07-10 | 2,765.5 | 2,800.5 | 2,754 | 2,794 | 420,400 | 2,794 |
| 2024-07-09 | 2,819.5 | 2,835 | 2,775 | 2,801 | 436,400 | 2,801 |
| 2024-07-08 | 2,751 | 2,818 | 2,739.5 | 2,806 | 784,400 | 2,806 |
| 2024-07-05 | 2,790 | 2,790 | 2,735.5 | 2,740 | 375,900 | 2,740 |
| 2024-07-04 | 2,749 | 2,798 | 2,728 | 2,790 | 388,100 | 2,790 |
| 2024-07-03 | 2,720 | 2,752 | 2,717 | 2,749 | 698,000 | 2,749 |
| 2024-07-02 | 2,700 | 2,740.5 | 2,683.5 | 2,732 | 602,700 | 2,732 |
| 2024-07-01 | 2,753.5 | 2,768 | 2,737 | 2,750 | 382,400 | 2,750 |
| 2024-06-28 | 2,764 | 2,776.5 | 2,722 | 2,728 | 528,600 | 2,728 |
| 2024-06-27 | 2,737 | 2,771.5 | 2,728 | 2,750 | 534,800 | 2,750 |
| 2024-06-26 | 2,779.5 | 2,809.5 | 2,771 | 2,783.5 | 639,800 | 2,783.50 |
| 2024-06-25 | 2,712 | 2,793.5 | 2,704.5 | 2,778 | 571,600 | 2,778 |
| 2024-06-24 | 2,730 | 2,752 | 2,720 | 2,720 | 408,400 | 2,720 |
| 2024-06-21 | 2,737.5 | 2,750 | 2,717 | 2,723 | 857,500 | 2,723 |
| 2024-06-20 | 2,733.5 | 2,737 | 2,688 | 2,723 | 450,900 | 2,723 |
| 2024-06-19 | 2,715.5 | 2,732.5 | 2,711 | 2,722.5 | 274,800 | 2,722.50 |
| 2024-06-18 | 2,736.5 | 2,741 | 2,690 | 2,700 | 368,400 | 2,700 |
| 2024-06-17 | 2,732 | 2,738 | 2,689 | 2,693 | 536,900 | 2,693 |
| 2024-06-14 | 2,680 | 2,761.5 | 2,679 | 2,742 | 876,400 | 2,742 |
| 2024-06-13 | 2,693 | 2,712 | 2,679 | 2,684 | 721,800 | 2,684 |
| 2024-06-12 | 2,607.5 | 2,671 | 2,606.5 | 2,656 | 580,400 | 2,656 |
| 2024-06-11 | 2,621 | 2,627 | 2,583 | 2,609 | 430,800 | 2,609 |
| 2024-06-10 | 2,621.5 | 2,628 | 2,602 | 2,609 | 396,300 | 2,609 |
| 2024-06-07 | 2,608 | 2,629 | 2,600 | 2,611.5 | 428,200 | 2,611.50 |
| 2024-06-06 | 2,608 | 2,612 | 2,579 | 2,584 | 452,800 | 2,584 |
| 2024-06-05 | 2,601.5 | 2,670 | 2,564 | 2,582.5 | 496,600 | 2,582.50 |
| 2024-06-04 | 2,575 | 2,642 | 2,543 | 2,623 | 883,100 | 2,623 |
| 2024-06-03 | 2,595 | 2,636 | 2,591.5 | 2,613 | 520,900 | 2,613 |
| 2024-05-31 | 2,578 | 2,594 | 2,567.5 | 2,573.5 | 467,700 | 2,573.50 |
| 2024-05-30 | 2,530 | 2,556.5 | 2,516.5 | 2,556 | 355,800 | 2,556 |
| 2024-05-29 | 2,588 | 2,594.5 | 2,565 | 2,565 | 431,100 | 2,565 |
| 2024-05-28 | 2,641 | 2,657 | 2,616 | 2,617 | 370,300 | 2,617 |
| 2024-05-27 | 2,697 | 2,713 | 2,643 | 2,651.5 | 480,800 | 2,651.50 |
| 2024-05-24 | 2,681.5 | 2,718 | 2,670 | 2,684.5 | 402,100 | 2,684.50 |
| 2024-05-23 | 2,700 | 2,723 | 2,679.5 | 2,706.5 | 363,700 | 2,706.50 |
| 2024-05-22 | 2,677 | 2,708 | 2,664 | 2,665.5 | 484,900 | 2,665.50 |
| 2024-05-21 | 2,770 | 2,782 | 2,669 | 2,677 | 865,900 | 2,677 |
| 2024-05-20 | 2,766.5 | 2,810 | 2,765 | 2,790 | 387,800 | 2,790 |
| 2024-05-17 | 2,780 | 2,801 | 2,770.5 | 2,785 | 494,500 | 2,785 |
| 2024-05-16 | 2,816 | 2,831 | 2,786.5 | 2,804.5 | 679,800 | 2,804.50 |
| 2024-05-15 | 2,850.5 | 2,860 | 2,793 | 2,804.5 | 672,000 | 2,804.50 |
| 2024-05-14 | 2,883 | 2,892 | 2,856.5 | 2,867.5 | 711,800 | 2,867.50 |
| 2024-05-13 | 2,862 | 2,890 | 2,853.5 | 2,887 | 681,900 | 2,887 |
| 2024-05-10 | 2,843 | 2,888 | 2,838.5 | 2,858 | 497,100 | 2,858 |
| 2024-05-09 | 2,789.5 | 2,847 | 2,785 | 2,824 | 725,500 | 2,824 |
| 2024-05-08 | 2,789 | 2,813.5 | 2,752.5 | 2,762 | 824,600 | 2,762 |
| 2024-05-07 | 2,853 | 2,856 | 2,765 | 2,830.5 | 1,341,100 | 2,830.50 |
| 2024-05-02 | 2,837 | 2,872 | 2,802.5 | 2,826.5 | 835,300 | 2,826.50 |
| 2024-05-01 | 2,930 | 2,957.5 | 2,780 | 2,841.5 | 3,301,800 | 2,841.50 |
| 2024-04-30 | 2,620 | 2,667 | 2,603 | 2,620 | 1,118,400 | 2,620 |
| 2024-04-26 | 2,555 | 2,579 | 2,530 | 2,576.5 | 1,414,000 | 2,576.50 |
| 2024-04-25 | 2,571 | 2,605 | 2,551 | 2,564 | 1,208,300 | 2,564 |
| 2024-04-24 | 2,660 | 2,710 | 2,660 | 2,707.5 | 904,100 | 2,707.50 |
| 2024-04-23 | 2,599.5 | 2,630 | 2,590.5 | 2,625 | 592,700 | 2,625 |
| 2024-04-22 | 2,508 | 2,581.5 | 2,491.5 | 2,578 | 590,900 | 2,578 |
| 2024-04-19 | 2,549 | 2,553 | 2,508.5 | 2,509.5 | 626,900 | 2,509.50 |
| 2024-04-18 | 2,570 | 2,599.5 | 2,563 | 2,570 | 374,900 | 2,570 |
| 2024-04-17 | 2,590 | 2,590.5 | 2,558.5 | 2,558.5 | 409,600 | 2,558.50 |
| 2024-04-16 | 2,560.5 | 2,596 | 2,547 | 2,580.5 | 562,900 | 2,580.50 |
| 2024-04-15 | 2,547 | 2,559 | 2,529 | 2,542 | 470,200 | 2,542 |
| 2024-04-12 | 2,541.5 | 2,586.5 | 2,541 | 2,575 | 594,800 | 2,575 |
| 2024-04-11 | 2,564 | 2,610.5 | 2,564 | 2,586 | 622,500 | 2,586 |
| 2024-04-10 | 2,584.5 | 2,625 | 2,564.5 | 2,576.5 | 534,400 | 2,576.50 |
| 2024-04-09 | 2,570 | 2,618 | 2,556 | 2,606 | 474,900 | 2,606 |
| 2024-04-08 | 2,578.5 | 2,601 | 2,547.5 | 2,568.5 | 634,400 | 2,568.50 |
| 2024-04-05 | 2,564.5 | 2,645 | 2,543 | 2,560.5 | 1,151,500 | 2,560.50 |
| 2024-04-04 | 2,590.5 | 2,642 | 2,584.5 | 2,614.5 | 805,800 | 2,614.50 |
| 2024-04-03 | 2,579.5 | 2,602.5 | 2,552 | 2,571 | 792,200 | 2,571 |
| 2024-04-02 | 2,611 | 2,613.5 | 2,542 | 2,555.5 | 805,500 | 2,555.50 |
| 2024-04-01 | 2,580.5 | 2,659 | 2,576.5 | 2,643.5 | 768,300 | 2,643.50 |
| 2024-03-29 | 2,518 | 2,570 | 2,512.5 | 2,560 | 526,900 | 2,560 |
| 2024-03-28 | 2,559 | 2,584.5 | 2,526.5 | 2,529.5 | 471,400 | 2,529.50 |
| 2024-03-27 | 2,568.5 | 2,575.5 | 2,541.5 | 2,552 | 662,900 | 2,552 |
| 2024-03-26 | 2,529 | 2,561 | 2,515.5 | 2,540.5 | 496,500 | 2,540.50 |
| 2024-03-25 | 2,616 | 2,624 | 2,516 | 2,516 | 1,147,000 | 2,516 |
| 2024-03-22 | 2,650 | 2,659 | 2,603 | 2,616 | 779,900 | 2,616 |
| 2024-03-21 | 2,648.5 | 2,669 | 2,627 | 2,647.5 | 587,900 | 2,647.50 |
| 2024-03-19 | 2,601 | 2,646.5 | 2,596.5 | 2,637 | 621,000 | 2,637 |
| 2024-03-18 | 2,596 | 2,657 | 2,596 | 2,627.5 | 1,141,300 | 2,627.50 |
| 2024-03-15 | 2,640 | 2,645 | 2,566 | 2,595 | 1,480,600 | 2,595 |
| 2024-03-14 | 2,566 | 2,640 | 2,558 | 2,637 | 1,372,700 | 2,637 |
| 2024-03-13 | 2,487 | 2,525.5 | 2,460.5 | 2,521.5 | 894,300 | 2,521.50 |
| 2024-03-12 | 2,420 | 2,463 | 2,404 | 2,461.5 | 596,600 | 2,461.50 |
| 2024-03-11 | 2,458.5 | 2,465 | 2,403.5 | 2,423.5 | 716,200 | 2,423.50 |
| 2024-03-08 | 2,430.5 | 2,463 | 2,426 | 2,440 | 972,400 | 2,440 |
| 2024-03-07 | 2,450 | 2,496 | 2,440 | 2,467 | 1,382,500 | 2,467 |
| 2024-03-06 | 2,451 | 2,483 | 2,437.5 | 2,483 | 920,500 | 2,483 |
| 2024-03-05 | 2,474 | 2,475.5 | 2,443 | 2,466.5 | 912,100 | 2,466.50 |
| 2024-03-04 | 2,491.5 | 2,504 | 2,474 | 2,498 | 904,100 | 2,498 |
| 2024-03-01 | 2,479 | 2,536 | 2,479 | 2,505.5 | 979,800 | 2,505.50 |
| 2024-02-29 | 2,540.5 | 2,560 | 2,465 | 2,484 | 1,041,400 | 2,484 |
| 2024-02-28 | 2,588 | 2,608 | 2,546 | 2,550 | 1,247,000 | 2,550 |
| 2024-02-27 | 2,565 | 2,673.5 | 2,555 | 2,647 | 2,389,900 | 2,647 |
| 2024-02-26 | 2,563 | 2,612.5 | 2,556.5 | 2,588 | 791,600 | 2,588 |
| 2024-02-22 | 2,576 | 2,591 | 2,536.5 | 2,553.5 | 944,800 | 2,553.50 |
| 2024-02-21 | 2,524 | 2,563 | 2,507 | 2,555.5 | 1,432,600 | 2,555.50 |
| 2024-02-20 | 2,460 | 2,488.5 | 2,434.5 | 2,476 | 728,700 | 2,476 |
| 2024-02-19 | 2,371.5 | 2,459 | 2,353 | 2,442.5 | 1,193,800 | 2,442.50 |
| 2024-02-16 | 2,327 | 2,366 | 2,300 | 2,347 | 1,418,000 | 2,347 |
| 2024-02-15 | 2,415 | 2,435 | 2,310 | 2,345 | 2,940,000 | 2,345 |
| 2024-02-14 | 2,575 | 2,575 | 2,410 | 2,410 | 3,599,600 | 2,410 |
| 2024-02-13 | 2,866 | 2,913.5 | 2,865.5 | 2,890 | 817,500 | 2,890 |
| 2024-02-09 | 2,804 | 2,839 | 2,795.5 | 2,834 | 343,400 | 2,834 |
| 2024-02-08 | 2,834 | 2,846.5 | 2,808.5 | 2,842 | 232,400 | 2,842 |
| 2024-02-07 | 2,858 | 2,861.5 | 2,809.5 | 2,819.5 | 587,700 | 2,819.50 |
| 2024-02-06 | 2,855 | 2,868 | 2,812 | 2,827.5 | 640,200 | 2,827.50 |
| 2024-02-05 | 2,885 | 2,912.5 | 2,880 | 2,890 | 304,000 | 2,890 |
| 2024-02-02 | 2,824 | 2,878.5 | 2,820 | 2,862.5 | 390,000 | 2,862.50 |
| 2024-02-01 | 2,819.5 | 2,825 | 2,801 | 2,814.5 | 272,900 | 2,814.50 |
| 2024-01-31 | 2,850 | 2,875.5 | 2,830 | 2,856 | 504,800 | 2,856 |
| 2024-01-30 | 2,918 | 2,918 | 2,861 | 2,861 | 365,700 | 2,861 |
| 2024-01-29 | 2,900 | 2,949.5 | 2,899 | 2,919 | 705,100 | 2,919 |
| 2024-01-26 | 2,858.5 | 2,887 | 2,843.5 | 2,872.5 | 330,100 | 2,872.50 |
| 2024-01-25 | 2,820 | 2,865.5 | 2,807 | 2,860.5 | 303,300 | 2,860.50 |
| 2024-01-24 | 2,895 | 2,895 | 2,827.5 | 2,836 | 453,800 | 2,836 |
| 2024-01-23 | 2,819.5 | 2,896 | 2,819.5 | 2,891.5 | 939,400 | 2,891.50 |
| 2024-01-22 | 2,804.5 | 2,841.5 | 2,797.5 | 2,805 | 607,600 | 2,805 |
| 2024-01-19 | 2,766 | 2,803 | 2,753.5 | 2,778.5 | 822,600 | 2,778.50 |
| 2024-01-18 | 2,845 | 2,849.5 | 2,758.5 | 2,758.5 | 687,400 | 2,758.50 |
| 2024-01-17 | 2,946.5 | 2,954.5 | 2,848.5 | 2,863 | 735,900 | 2,863 |
| 2024-01-16 | 2,940 | 2,954 | 2,920 | 2,937.5 | 322,700 | 2,937.50 |
| 2024-01-15 | 2,977 | 2,981.5 | 2,922 | 2,949.5 | 615,100 | 2,949.50 |
| 2024-01-12 | 2,953 | 2,984 | 2,919 | 2,975 | 1,004,600 | 2,975 |
| 2024-01-11 | 2,897 | 2,912 | 2,879 | 2,907.5 | 442,900 | 2,907.50 |
| 2024-01-10 | 2,847 | 2,887 | 2,847 | 2,864.5 | 399,900 | 2,864.50 |
| 2024-01-09 | 2,840 | 2,897.5 | 2,837.5 | 2,871 | 594,200 | 2,871 |
| 2024-01-05 | 2,859 | 2,863.5 | 2,812.5 | 2,812.5 | 539,300 | 2,812.50 |
| 2024-01-04 | 2,842.5 | 2,868.5 | 2,818.5 | 2,859.5 | 549,800 | 2,859.50 |
分割・併合履歴 ： なし
