6526 (株)ソシオネクスト 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 | 2,397 | 2,425 | 2,329 | 2,358 | 5,591,500 | 2,358 |
| 2024-11-20 | 2,403 | 2,457.5 | 2,403 | 2,428 | 4,392,200 | 2,428 |
| 2024-11-19 | 2,380 | 2,422 | 2,358.5 | 2,395 | 6,112,600 | 2,395 |
| 2024-11-18 | 2,370 | 2,467 | 2,335.5 | 2,346 | 6,864,700 | 2,346 |
| 2024-11-15 | 2,448.5 | 2,484.5 | 2,416.5 | 2,423 | 5,160,900 | 2,423 |
| 2024-11-14 | 2,535 | 2,554 | 2,439 | 2,458 | 5,242,500 | 2,458 |
| 2024-11-13 | 2,580 | 2,585 | 2,518 | 2,546.5 | 4,181,400 | 2,546.50 |
| 2024-11-12 | 2,571 | 2,637 | 2,552 | 2,577.5 | 7,419,000 | 2,577.50 |
| 2024-11-11 | 2,649.5 | 2,677.5 | 2,526.5 | 2,556 | 8,441,700 | 2,556 |
| 2024-11-08 | 2,700 | 2,721.5 | 2,650.5 | 2,697.5 | 6,275,200 | 2,697.50 |
| 2024-11-07 | 2,638 | 2,705 | 2,552 | 2,642 | 9,570,500 | 2,642 |
| 2024-11-06 | 2,490 | 2,605 | 2,470 | 2,603 | 9,593,900 | 2,603 |
| 2024-11-05 | 2,486 | 2,529 | 2,441.5 | 2,480.5 | 7,977,200 | 2,480.50 |
| 2024-11-01 | 2,630 | 2,670.5 | 2,462 | 2,485.5 | 19,619,600 | 2,485.50 |
| 2024-10-31 | 2,946.5 | 2,961 | 2,877 | 2,922 | 6,705,400 | 2,922 |
| 2024-10-30 | 2,890.5 | 2,963 | 2,877 | 2,949.5 | 11,442,700 | 2,949.50 |
| 2024-10-29 | 2,816 | 2,885 | 2,816 | 2,858 | 4,141,100 | 2,858 |
| 2024-10-28 | 2,731 | 2,872.5 | 2,714.5 | 2,854 | 6,275,900 | 2,854 |
| 2024-10-25 | 2,724 | 2,745 | 2,697 | 2,731 | 4,710,400 | 2,731 |
| 2024-10-24 | 2,721.5 | 2,788.5 | 2,715 | 2,751.5 | 5,566,800 | 2,751.50 |
| 2024-10-23 | 2,844 | 2,890.5 | 2,760.5 | 2,769 | 7,968,300 | 2,769 |
| 2024-10-22 | 2,921 | 2,956 | 2,858 | 2,874 | 6,587,700 | 2,874 |
| 2024-10-21 | 2,932 | 2,980 | 2,853.5 | 2,962 | 7,213,100 | 2,962 |
| 2024-10-18 | 2,880 | 2,918 | 2,828.5 | 2,882 | 7,820,400 | 2,882 |
| 2024-10-17 | 2,839.5 | 2,880 | 2,800.5 | 2,826 | 5,567,400 | 2,826 |
| 2024-10-16 | 2,826 | 2,874.5 | 2,792 | 2,868.5 | 7,015,000 | 2,868.50 |
| 2024-10-15 | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 | 2,976 |
| 2024-10-11 | 2,834 | 2,849.5 | 2,792.5 | 2,803.5 | 3,943,800 | 2,803.50 |
| 2024-10-10 | 2,916 | 2,916 | 2,827.5 | 2,830.5 | 4,926,200 | 2,830.50 |
| 2024-10-09 | 2,870 | 2,880.5 | 2,832.5 | 2,868 | 5,178,600 | 2,868 |
| 2024-10-08 | 2,856 | 2,863 | 2,791.5 | 2,828 | 4,438,200 | 2,828 |
| 2024-10-07 | 2,969 | 3,000 | 2,867.5 | 2,868 | 5,369,600 | 2,868 |
| 2024-10-04 | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 | 2,884 |
| 2024-10-03 | 2,871 | 2,918.5 | 2,860 | 2,903.5 | 5,886,300 | 2,903.50 |
| 2024-10-02 | 2,820 | 2,844.5 | 2,771 | 2,787.5 | 6,379,900 | 2,787.50 |
| 2024-10-01 | 2,883.5 | 2,961.5 | 2,876 | 2,913 | 7,449,600 | 2,913 |
| 2024-09-30 | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | 2,836 |
| 2024-09-27 | 3,069 | 3,108 | 2,985 | 3,098 | 9,295,800 | 3,098 |
| 2024-09-26 | 2,929 | 3,027 | 2,917.5 | 3,017 | 7,815,400 | 3,017 |
| 2024-09-25 | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 | 2,879 |
| 2024-09-24 | 2,980 | 3,004 | 2,853 | 2,888.5 | 8,152,900 | 2,888.50 |
| 2024-09-20 | 2,881.5 | 2,982 | 2,879 | 2,956 | 9,351,100 | 2,956 |
| 2024-09-19 | 2,780 | 2,839 | 2,758 | 2,805 | 8,373,600 | 2,805 |
| 2024-09-18 | 2,830 | 2,830 | 2,732 | 2,738.5 | 7,274,000 | 2,738.50 |
| 2024-09-17 | 2,833.5 | 2,868.5 | 2,743.5 | 2,781 | 7,030,300 | 2,781 |
| 2024-09-13 | 2,884.5 | 2,998.5 | 2,874.5 | 2,883.5 | 10,451,000 | 2,883.50 |
| 2024-09-12 | 2,864 | 2,925.5 | 2,822 | 2,883 | 8,047,600 | 2,883 |
| 2024-09-11 | 2,735 | 2,826.5 | 2,697 | 2,740 | 8,892,300 | 2,740 |
| 2024-09-10 | 2,738.5 | 2,814.5 | 2,690 | 2,755 | 7,775,400 | 2,755 |
| 2024-09-09 | 2,602 | 2,735.5 | 2,592 | 2,727.5 | 9,332,900 | 2,727.50 |
| 2024-09-06 | 2,839 | 2,872 | 2,770.5 | 2,802 | 6,678,300 | 2,802 |
| 2024-09-05 | 2,807 | 2,869 | 2,771.5 | 2,797.5 | 8,664,200 | 2,797.50 |
| 2024-09-04 | 2,920 | 2,923 | 2,812 | 2,837.5 | 13,333,200 | 2,837.50 |
| 2024-09-03 | 3,198 | 3,203 | 3,073 | 3,122 | 5,798,500 | 3,122 |
| 2024-09-02 | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 | 3,185 |
| 2024-08-30 | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 | 3,233 |
| 2024-08-29 | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 | 3,142 |
| 2024-08-28 | 3,147 | 3,187 | 3,128 | 3,178 | 4,400,100 | 3,178 |
| 2024-08-27 | 3,073 | 3,162 | 3,073 | 3,147 | 4,905,000 | 3,147 |
| 2024-08-26 | 3,119 | 3,135 | 3,081 | 3,110 | 4,604,000 | 3,110 |
| 2024-08-23 | 3,169 | 3,194 | 3,110 | 3,157 | 6,422,300 | 3,157 |
| 2024-08-22 | 3,242 | 3,309 | 3,202 | 3,214 | 8,001,800 | 3,214 |
| 2024-08-21 | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 | 3,223 |
| 2024-08-20 | 3,239 | 3,282 | 3,208 | 3,252 | 8,061,500 | 3,252 |
| 2024-08-19 | 3,247 | 3,288 | 3,146 | 3,186 | 11,737,900 | 3,186 |
| 2024-08-16 | 3,244 | 3,314 | 3,148 | 3,301 | 18,736,900 | 3,301 |
| 2024-08-15 | 2,911.5 | 3,170 | 2,892 | 3,152 | 18,859,500 | 3,152 |
| 2024-08-14 | 2,828 | 2,947.5 | 2,791.5 | 2,922 | 18,259,700 | 2,922 |
| 2024-08-13 | 2,669.5 | 2,775.5 | 2,664 | 2,749 | 10,260,900 | 2,749 |
| 2024-08-09 | 2,693 | 2,730 | 2,520.5 | 2,590 | 14,923,800 | 2,590 |
| 2024-08-08 | 2,666 | 2,718.5 | 2,607.5 | 2,626 | 12,644,400 | 2,626 |
| 2024-08-07 | 2,477 | 2,834 | 2,462.5 | 2,766 | 19,565,200 | 2,766 |
| 2024-08-06 | 2,610.5 | 2,658.5 | 2,466.5 | 2,561 | 18,930,100 | 2,561 |
| 2024-08-05 | 2,460.5 | 2,595 | 2,310.5 | 2,310.5 | 18,295,100 | 2,310.50 |
| 2024-08-02 | 2,981.5 | 2,983.5 | 2,773 | 2,810.5 | 12,804,100 | 2,810.50 |
| 2024-08-01 | 3,218 | 3,349 | 3,071 | 3,222 | 25,418,100 | 3,222 |
| 2024-07-31 | 2,920 | 3,111 | 2,913.5 | 3,078 | 11,660,800 | 3,078 |
| 2024-07-30 | 3,060 | 3,062 | 2,962 | 3,026 | 10,421,700 | 3,026 |
| 2024-07-29 | 3,070 | 3,095 | 3,032 | 3,091 | 6,913,600 | 3,091 |
| 2024-07-26 | 3,072 | 3,082 | 3,003 | 3,005 | 7,872,800 | 3,005 |
| 2024-07-25 | 3,080 | 3,135 | 2,998.5 | 3,072 | 15,122,000 | 3,072 |
| 2024-07-24 | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 | 3,207 |
| 2024-07-23 | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | 3,252 |
| 2024-07-22 | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | 3,241 |
| 2024-07-19 | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | 3,435 |
| 2024-07-18 | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | 3,509 |
| 2024-07-17 | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 | 3,811 |
| 2024-07-16 | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 | 3,907 |
| 2024-07-12 | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | 3,886 |
| 2024-07-11 | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | 4,024 |
| 2024-07-10 | 3,827 | 3,850 | 3,721 | 3,811 | 9,240,900 | 3,811 |
| 2024-07-09 | 3,914 | 3,925 | 3,814 | 3,852 | 11,361,700 | 3,852 |
| 2024-07-08 | 3,948 | 3,949 | 3,877 | 3,914 | 7,364,500 | 3,914 |
| 2024-07-05 | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | 3,921 |
| 2024-07-04 | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | 3,861 |
| 2024-07-03 | 3,800 | 3,837 | 3,743 | 3,837 | 9,708,000 | 3,837 |
| 2024-07-02 | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 | 3,780 |
| 2024-07-01 | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 | 3,849 |
| 2024-06-28 | 3,827 | 3,885 | 3,795 | 3,809 | 8,724,400 | 3,809 |
| 2024-06-27 | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | 3,803 |
| 2024-06-26 | 3,930 | 3,947 | 3,791 | 3,850 | 14,871,500 | 3,850 |
| 2024-06-25 | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 | 3,871 |
| 2024-06-24 | 3,810 | 3,925 | 3,788 | 3,851 | 11,922,300 | 3,851 |
| 2024-06-21 | 3,805 | 3,889 | 3,775 | 3,816 | 10,541,300 | 3,816 |
| 2024-06-20 | 3,807 | 3,867 | 3,784 | 3,861 | 14,126,800 | 3,861 |
| 2024-06-19 | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 | 3,818 |
| 2024-06-18 | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 | 3,933 |
| 2024-06-17 | 4,123 | 4,140 | 4,005 | 4,030 | 10,523,000 | 4,030 |
| 2024-06-14 | 4,126 | 4,216 | 4,100 | 4,167 | 10,467,200 | 4,167 |
| 2024-06-13 | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 | 4,114 |
| 2024-06-12 | 4,200 | 4,310 | 4,193 | 4,216 | 11,190,000 | 4,216 |
| 2024-06-11 | 4,268 | 4,315 | 4,227 | 4,238 | 11,748,300 | 4,238 |
| 2024-06-10 | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | 4,257 |
| 2024-06-07 | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | 4,122 |
| 2024-06-06 | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 | 4,131 |
| 2024-06-05 | 4,292 | 4,334 | 4,203 | 4,205 | 16,972,300 | 4,205 |
| 2024-06-04 | 4,340 | 4,391 | 4,303 | 4,313 | 14,439,100 | 4,313 |
| 2024-06-03 | 4,535 | 4,546 | 4,320 | 4,345 | 24,773,700 | 4,345 |
| 2024-05-31 | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 | 4,578 |
| 2024-05-30 | 4,401 | 4,473 | 4,278 | 4,425 | 28,724,100 | 4,425 |
| 2024-05-29 | 4,685 | 4,737 | 4,470 | 4,473 | 27,046,900 | 4,473 |
| 2024-05-28 | 4,524 | 4,677 | 4,515 | 4,645 | 29,482,900 | 4,645 |
| 2024-05-27 | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | 4,553 |
| 2024-05-24 | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 | 4,294 |
| 2024-05-23 | 4,554 | 4,614 | 4,442 | 4,580 | 35,744,400 | 4,580 |
| 2024-05-22 | 4,405 | 4,421 | 4,256 | 4,414 | 23,319,400 | 4,414 |
| 2024-05-21 | 4,576 | 4,620 | 4,428 | 4,432 | 23,736,700 | 4,432 |
| 2024-05-20 | 4,310 | 4,700 | 4,308 | 4,600 | 41,301,400 | 4,600 |
| 2024-05-17 | 4,411 | 4,461 | 4,303 | 4,314 | 15,939,000 | 4,314 |
| 2024-05-16 | 4,572 | 4,573 | 4,430 | 4,430 | 20,738,600 | 4,430 |
| 2024-05-15 | 4,469 | 4,546 | 4,440 | 4,478 | 19,114,600 | 4,478 |
| 2024-05-14 | 4,486 | 4,570 | 4,360 | 4,409 | 21,821,200 | 4,409 |
| 2024-05-13 | 4,406 | 4,529 | 4,390 | 4,512 | 19,651,700 | 4,512 |
| 2024-05-10 | 4,495 | 4,546 | 4,391 | 4,440 | 24,209,500 | 4,440 |
| 2024-05-09 | 4,662 | 4,703 | 4,477 | 4,483 | 27,280,700 | 4,483 |
| 2024-05-08 | 4,690 | 4,849 | 4,675 | 4,700 | 32,610,800 | 4,700 |
| 2024-05-07 | 4,794 | 4,797 | 4,615 | 4,709 | 33,250,200 | 4,709 |
| 2024-05-02 | 4,616 | 4,769 | 4,558 | 4,707 | 38,226,900 | 4,707 |
| 2024-05-01 | 4,621 | 4,795 | 4,542 | 4,682 | 50,659,600 | 4,682 |
| 2024-04-30 | 4,242 | 4,699 | 4,077 | 4,691 | 76,935,900 | 4,691 |
| 2024-04-26 | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 | 4,307 |
| 2024-04-25 | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 | 3,994 |
| 2024-04-24 | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 | 4,125 |
| 2024-04-23 | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 | 3,955 |
| 2024-04-22 | 4,090 | 4,146 | 3,935 | 4,108 | 33,076,400 | 4,108 |
| 2024-04-19 | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 | 4,214 |
| 2024-04-18 | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 | 4,513 |
| 2024-04-17 | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | 4,511 |
| 2024-04-16 | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | 4,612 |
| 2024-04-15 | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 | 4,927 |
| 2024-04-12 | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 | 5,126 |
| 2024-04-11 | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 | 5,165 |
| 2024-04-10 | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | 4,960 |
| 2024-04-09 | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 | 4,968 |
| 2024-04-08 | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | 4,952 |
| 2024-04-05 | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | 4,620 |
| 2024-04-04 | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | 4,689 |
| 2024-04-03 | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 | 3,989 |
| 2024-04-02 | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | 4,097 |
| 2024-04-01 | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | 4,092 |
| 2024-03-29 | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | 4,240 |
| 2024-03-28 | 4,233 | 4,277 | 4,082 | 4,102 | 13,875,600 | 4,102 |
| 2024-03-27 | 4,380 | 4,525 | 4,242 | 4,277 | 23,259,100 | 4,277 |
| 2024-03-26 | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 | 4,401 |
| 2024-03-25 | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 | 4,184 |
| 2024-03-22 | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | 4,034 |
| 2024-03-21 | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | 3,995 |
| 2024-03-19 | 3,835 | 3,957 | 3,811 | 3,937 | 11,576,900 | 3,937 |
| 2024-03-18 | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 | 3,905 |
| 2024-03-15 | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 | 3,611 |
| 2024-03-14 | 3,677 | 3,690 | 3,501 | 3,613 | 13,634,400 | 3,613 |
| 2024-03-13 | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 | 3,715 |
| 2024-03-12 | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | 3,717 |
| 2024-03-11 | 3,640 | 3,752 | 3,601 | 3,645 | 13,304,100 | 3,645 |
| 2024-03-08 | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 | 3,836 |
| 2024-03-07 | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | 3,952 |
| 2024-03-06 | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | 3,942 |
| 2024-03-05 | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 | 4,000 |
| 2024-03-04 | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 | 3,979 |
| 2024-03-01 | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | 3,855 |
| 2024-02-29 | 3,809 | 3,881 | 3,755 | 3,843 | 9,065,300 | 3,843 |
| 2024-02-28 | 3,901 | 3,974 | 3,873 | 3,879 | 8,000,400 | 3,879 |
| 2024-02-27 | 3,979 | 4,010 | 3,893 | 3,954 | 10,664,000 | 3,954 |
| 2024-02-26 | 4,100 | 4,105 | 3,974 | 3,988 | 16,225,400 | 3,988 |
| 2024-02-22 | 4,127 | 4,137 | 3,851 | 4,056 | 30,400,100 | 4,056 |
| 2024-02-21 | 3,741 | 3,923 | 3,706 | 3,847 | 14,024,000 | 3,847 |
| 2024-02-20 | 3,810 | 3,881 | 3,780 | 3,811 | 12,464,300 | 3,811 |
| 2024-02-19 | 3,928 | 4,018 | 3,822 | 3,842 | 16,595,500 | 3,842 |
| 2024-02-16 | 4,065 | 4,381 | 3,856 | 3,998 | 49,147,500 | 3,998 |
| 2024-02-15 | 3,950 | 4,054 | 3,941 | 3,989 | 27,592,000 | 3,989 |
| 2024-02-14 | 3,698 | 3,909 | 3,668 | 3,900 | 23,324,000 | 3,900 |
| 2024-02-13 | 3,660 | 3,775 | 3,630 | 3,768 | 22,317,200 | 3,768 |
| 2024-02-09 | 3,600 | 3,648 | 3,470 | 3,577 | 21,727,000 | 3,577 |
| 2024-02-08 | 3,739 | 3,754 | 3,617 | 3,629 | 17,282,900 | 3,629 |
| 2024-02-07 | 3,715 | 3,731 | 3,658 | 3,673 | 12,887,100 | 3,673 |
| 2024-02-06 | 3,712 | 3,784 | 3,654 | 3,755 | 19,704,500 | 3,755 |
| 2024-02-05 | 3,826 | 3,883 | 3,640 | 3,698 | 29,192,000 | 3,698 |
| 2024-02-02 | 3,469 | 3,779 | 3,449 | 3,713 | 43,987,800 | 3,713 |
| 2024-02-01 | 3,403 | 3,475 | 3,360 | 3,425 | 19,595,500 | 3,425 |
| 2024-01-31 | 3,161 | 3,432 | 3,151 | 3,432 | 37,772,100 | 3,432 |
| 2024-01-30 | 3,236 | 3,298 | 3,212 | 3,231 | 13,853,700 | 3,231 |
| 2024-01-29 | 3,300 | 3,353 | 3,188 | 3,204 | 18,374,300 | 3,204 |
| 2024-01-26 | 3,349 | 3,473 | 3,262 | 3,294 | 23,920,600 | 3,294 |
| 2024-01-25 | 3,451 | 3,494 | 3,377 | 3,433 | 29,086,100 | 3,433 |
| 2024-01-24 | 3,238 | 3,385 | 3,169 | 3,381 | 28,396,400 | 3,381 |
| 2024-01-23 | 3,180 | 3,325 | 3,128 | 3,208 | 39,018,800 | 3,208 |
| 2024-01-22 | 3,012 | 3,192 | 2,992 | 3,158 | 30,945,600 | 3,158 |
| 2024-01-19 | 2,995 | 3,030 | 2,911.5 | 2,954.5 | 17,747,500 | 2,954.50 |
| 2024-01-18 | 2,841 | 2,944 | 2,830.5 | 2,930.5 | 16,395,900 | 2,930.50 |
| 2024-01-17 | 2,940 | 2,975 | 2,825 | 2,828 | 18,039,800 | 2,828 |
| 2024-01-16 | 2,820.5 | 2,933 | 2,775 | 2,877 | 18,759,500 | 2,877 |
| 2024-01-15 | 2,705 | 2,817.5 | 2,668 | 2,817.5 | 9,198,000 | 2,817.50 |
| 2024-01-12 | 2,744.5 | 2,767.5 | 2,663 | 2,734.5 | 9,617,400 | 2,734.50 |
| 2024-01-11 | 2,844.5 | 2,845 | 2,726.5 | 2,759.5 | 13,016,700 | 2,759.50 |
| 2024-01-10 | 2,802.5 | 2,888 | 2,750 | 2,797.5 | 20,710,300 | 2,797.50 |
| 2024-01-09 | 2,759.5 | 2,829 | 2,730 | 2,774.5 | 20,219,700 | 2,774.50 |
| 2024-01-05 | 2,729 | 2,835 | 2,651 | 2,659.5 | 25,680,900 | 2,659.50 |
| 2024-01-04 | 2,500 | 2,737 | 2,415 | 2,735 | 27,151,800 | 2,735 |
分割・併合履歴 ： [2023-12-28]1株→5株
