6965 浜松ホトニクス(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 | 1,836 | 1,904.5 | 1,833 | 1,862 | 2,791,300 | 1,862 |
| 2024-12-02 | 1,780 | 1,824 | 1,775.5 | 1,824 | 2,034,800 | 1,824 |
| 2024-11-29 | 1,793.5 | 1,796.5 | 1,773.5 | 1,778 | 1,559,800 | 1,778 |
| 2024-11-28 | 1,750 | 1,801 | 1,742.5 | 1,799 | 2,371,500 | 1,799 |
| 2024-11-27 | 1,742.5 | 1,785 | 1,740 | 1,759 | 2,379,400 | 1,759 |
| 2024-11-26 | 1,788.5 | 1,790.5 | 1,725.5 | 1,749.5 | 3,977,400 | 1,749.50 |
| 2024-11-25 | 1,822.5 | 1,846 | 1,791 | 1,791 | 22,329,700 | 1,791 |
| 2024-11-22 | 1,805 | 1,830 | 1,786.5 | 1,816 | 4,342,300 | 1,816 |
| 2024-11-21 | 1,753 | 1,808 | 1,748 | 1,805.5 | 4,207,800 | 1,805.50 |
| 2024-11-20 | 1,719.5 | 1,757 | 1,713 | 1,744 | 2,762,400 | 1,744 |
| 2024-11-19 | 1,699 | 1,718 | 1,691.5 | 1,714 | 2,335,700 | 1,714 |
| 2024-11-18 | 1,665 | 1,695 | 1,636 | 1,690 | 3,250,500 | 1,690 |
| 2024-11-15 | 1,654.5 | 1,695 | 1,651 | 1,693 | 2,954,200 | 1,693 |
| 2024-11-14 | 1,682 | 1,692 | 1,640 | 1,645.5 | 3,498,500 | 1,645.50 |
| 2024-11-13 | 1,673 | 1,714 | 1,666 | 1,685.5 | 2,778,300 | 1,685.50 |
| 2024-11-12 | 1,757 | 1,760 | 1,690 | 1,705 | 5,036,900 | 1,705 |
| 2024-11-11 | 1,778 | 1,810.5 | 1,734 | 1,765 | 7,222,500 | 1,765 |
| 2024-11-08 | 2,061.5 | 2,077 | 2,000 | 2,014 | 2,001,400 | 2,014 |
| 2024-11-07 | 2,054.5 | 2,083.5 | 2,039 | 2,073.5 | 2,503,800 | 2,073.50 |
| 2024-11-06 | 2,014 | 2,075 | 2,014 | 2,042 | 2,415,700 | 2,042 |
| 2024-11-05 | 1,992 | 2,038.5 | 1,992 | 2,024.5 | 1,396,000 | 2,024.50 |
| 2024-11-01 | 1,991 | 2,026 | 1,981 | 1,995 | 1,311,900 | 1,995 |
| 2024-10-31 | 2,009.5 | 2,050 | 2,000.5 | 2,037.5 | 2,056,800 | 2,037.50 |
| 2024-10-30 | 2,033.5 | 2,062.5 | 2,002 | 2,042 | 2,474,200 | 2,042 |
| 2024-10-29 | 2,030 | 2,031.5 | 1,995.5 | 2,012.5 | 1,617,900 | 2,012.50 |
| 2024-10-28 | 1,957 | 2,024 | 1,952 | 2,020 | 1,726,700 | 2,020 |
| 2024-10-25 | 1,968.5 | 1,983 | 1,942 | 1,957 | 1,615,400 | 1,957 |
| 2024-10-24 | 1,959 | 1,960.5 | 1,923.5 | 1,959 | 1,534,000 | 1,959 |
| 2024-10-23 | 1,988 | 1,997.5 | 1,967 | 1,973.5 | 1,494,000 | 1,973.50 |
| 2024-10-22 | 2,000 | 2,009.5 | 1,978.5 | 1,998 | 1,722,600 | 1,998 |
| 2024-10-21 | 1,985 | 2,003.5 | 1,972 | 2,002.5 | 1,605,600 | 2,002.50 |
| 2024-10-18 | 2,000.5 | 2,007 | 1,960 | 1,979 | 2,113,800 | 1,979 |
| 2024-10-17 | 2,000 | 2,010.5 | 1,986.5 | 2,000.5 | 2,183,600 | 2,000.50 |
| 2024-10-16 | 1,968 | 1,995 | 1,952 | 1,978 | 4,301,000 | 1,978 |
| 2024-10-15 | 2,099.5 | 2,113 | 2,047 | 2,057 | 2,842,800 | 2,057 |
| 2024-10-11 | 2,070 | 2,087.5 | 2,052 | 2,052 | 2,653,600 | 2,052 |
| 2024-10-10 | 2,052 | 2,093.5 | 2,037.5 | 2,093 | 2,997,100 | 2,093 |
| 2024-10-09 | 2,039.5 | 2,045 | 1,993 | 2,040 | 2,446,600 | 2,040 |
| 2024-10-08 | 2,057 | 2,062.5 | 2,017 | 2,036.5 | 2,817,000 | 2,036.50 |
| 2024-10-07 | 2,033 | 2,075 | 2,013 | 2,065.5 | 5,175,700 | 2,065.50 |
| 2024-10-04 | 1,987.5 | 2,008 | 1,965.5 | 1,993 | 3,051,500 | 1,993 |
| 2024-10-03 | 1,935.5 | 1,996 | 1,923 | 1,985.5 | 3,934,000 | 1,985.50 |
| 2024-10-02 | 1,890 | 1,903 | 1,864 | 1,882.5 | 2,835,800 | 1,882.50 |
| 2024-10-01 | 1,880.5 | 1,931.5 | 1,846.5 | 1,916.5 | 3,265,100 | 1,916.50 |
| 2024-09-30 | 1,811.5 | 1,909 | 1,800 | 1,875.5 | 7,253,100 | 1,875.50 |
| 2024-09-27 | 1,800 | 1,904 | 1,788 | 1,872.5 | 5,920,000 | 1,872.50 |
| 2024-09-26 | 3,480 | 3,530 | 3,457 | 3,530 | 1,242,900 | 1,765 |
| 2024-09-25 | 3,455 | 3,535 | 3,405 | 3,462 | 1,371,800 | 1,731 |
| 2024-09-24 | 3,478 | 3,480 | 3,401 | 3,420 | 1,640,800 | 1,710 |
| 2024-09-20 | 3,535 | 3,544 | 3,431 | 3,440 | 1,824,100 | 1,720 |
| 2024-09-19 | 3,480 | 3,544 | 3,476 | 3,488 | 1,354,000 | 1,744 |
| 2024-09-18 | 3,430 | 3,478 | 3,413 | 3,446 | 1,736,100 | 1,723 |
| 2024-09-17 | 3,423 | 3,439 | 3,357 | 3,421 | 4,696,300 | 1,710.50 |
| 2024-09-13 | 3,456 | 3,483 | 3,441 | 3,444 | 910,800 | 1,722 |
| 2024-09-12 | 3,498 | 3,543 | 3,460 | 3,487 | 1,323,200 | 1,743.50 |
| 2024-09-11 | 3,426 | 3,454 | 3,397 | 3,399 | 1,653,600 | 1,699.50 |
| 2024-09-10 | 3,430 | 3,490 | 3,390 | 3,454 | 3,085,600 | 1,727 |
| 2024-09-09 | 3,313 | 3,380 | 3,278 | 3,380 | 2,985,100 | 1,690 |
| 2024-09-06 | 3,473 | 3,488 | 3,386 | 3,408 | 1,833,200 | 1,704 |
| 2024-09-05 | 3,490 | 3,581 | 3,470 | 3,473 | 1,015,300 | 1,736.50 |
| 2024-09-04 | 3,660 | 3,679 | 3,533 | 3,535 | 1,366,300 | 1,767.50 |
| 2024-09-03 | 3,680 | 3,773 | 3,680 | 3,719 | 1,330,800 | 1,859.50 |
| 2024-09-02 | 3,784 | 3,824 | 3,676 | 3,690 | 2,335,300 | 1,845 |
| 2024-08-30 | 3,828 | 3,898 | 3,826 | 3,884 | 1,063,800 | 1,942 |
| 2024-08-29 | 3,868 | 3,891 | 3,806 | 3,813 | 667,700 | 1,906.50 |
| 2024-08-28 | 3,891 | 3,898 | 3,821 | 3,898 | 609,800 | 1,949 |
| 2024-08-27 | 3,926 | 3,956 | 3,896 | 3,897 | 591,400 | 1,948.50 |
| 2024-08-26 | 3,948 | 3,959 | 3,867 | 3,919 | 710,900 | 1,959.50 |
| 2024-08-23 | 4,005 | 4,022 | 3,930 | 3,982 | 563,500 | 1,991 |
| 2024-08-22 | 3,985 | 4,032 | 3,929 | 3,982 | 658,400 | 1,991 |
| 2024-08-21 | 3,905 | 3,950 | 3,866 | 3,915 | 727,900 | 1,957.50 |
| 2024-08-20 | 3,897 | 3,987 | 3,868 | 3,928 | 1,179,300 | 1,964 |
| 2024-08-19 | 3,933 | 3,943 | 3,795 | 3,816 | 928,500 | 1,908 |
| 2024-08-16 | 3,850 | 3,895 | 3,818 | 3,875 | 1,127,300 | 1,937.50 |
| 2024-08-15 | 3,815 | 3,837 | 3,793 | 3,822 | 1,123,400 | 1,911 |
| 2024-08-14 | 3,888 | 3,888 | 3,817 | 3,872 | 1,170,200 | 1,936 |
| 2024-08-13 | 3,960 | 3,984 | 3,723 | 3,888 | 2,160,000 | 1,944 |
| 2024-08-09 | 3,989 | 4,056 | 3,758 | 3,912 | 2,429,000 | 1,956 |
| 2024-08-08 | 4,163 | 4,276 | 4,161 | 4,194 | 964,000 | 2,097 |
| 2024-08-07 | 3,993 | 4,240 | 3,953 | 4,175 | 991,500 | 2,087.50 |
| 2024-08-06 | 3,866 | 4,150 | 3,861 | 4,117 | 1,136,000 | 2,058.50 |
| 2024-08-05 | 3,990 | 4,122 | 3,755 | 3,841 | 1,377,300 | 1,920.50 |
| 2024-08-02 | 4,139 | 4,259 | 4,135 | 4,186 | 1,127,600 | 2,093 |
| 2024-08-01 | 4,311 | 4,311 | 4,200 | 4,279 | 734,800 | 2,139.50 |
| 2024-07-31 | 4,269 | 4,373 | 4,246 | 4,349 | 739,700 | 2,174.50 |
| 2024-07-30 | 4,243 | 4,319 | 4,220 | 4,303 | 640,500 | 2,151.50 |
| 2024-07-29 | 4,200 | 4,292 | 4,146 | 4,229 | 893,000 | 2,114.50 |
| 2024-07-26 | 4,071 | 4,190 | 4,051 | 4,148 | 1,101,500 | 2,074 |
| 2024-07-25 | 4,132 | 4,132 | 4,030 | 4,039 | 1,311,700 | 2,019.50 |
| 2024-07-24 | 4,294 | 4,315 | 4,200 | 4,200 | 828,700 | 2,100 |
| 2024-07-23 | 4,410 | 4,444 | 4,323 | 4,364 | 833,600 | 2,182 |
| 2024-07-22 | 4,576 | 4,651 | 4,369 | 4,403 | 1,820,800 | 2,201.50 |
| 2024-07-19 | 4,592 | 4,675 | 4,523 | 4,576 | 1,177,600 | 2,288 |
| 2024-07-18 | 4,454 | 4,615 | 4,450 | 4,592 | 1,161,300 | 2,296 |
| 2024-07-17 | 4,480 | 4,512 | 4,450 | 4,499 | 1,185,100 | 2,249.50 |
| 2024-07-16 | 4,435 | 4,487 | 4,418 | 4,429 | 768,100 | 2,214.50 |
| 2024-07-12 | 4,350 | 4,480 | 4,335 | 4,436 | 672,300 | 2,218 |
| 2024-07-11 | 4,410 | 4,504 | 4,390 | 4,400 | 1,222,900 | 2,200 |
| 2024-07-10 | 4,310 | 4,360 | 4,277 | 4,358 | 768,700 | 2,179 |
| 2024-07-09 | 4,270 | 4,321 | 4,244 | 4,310 | 851,300 | 2,155 |
| 2024-07-08 | 4,338 | 4,353 | 4,239 | 4,255 | 919,300 | 2,127.50 |
| 2024-07-05 | 4,367 | 4,418 | 4,334 | 4,344 | 926,400 | 2,172 |
| 2024-07-04 | 4,383 | 4,406 | 4,309 | 4,345 | 965,500 | 2,172.50 |
| 2024-07-03 | 4,310 | 4,353 | 4,280 | 4,349 | 972,300 | 2,174.50 |
| 2024-07-02 | 4,281 | 4,324 | 4,231 | 4,305 | 1,427,700 | 2,152.50 |
| 2024-07-01 | 4,350 | 4,351 | 4,275 | 4,293 | 1,078,900 | 2,146.50 |
| 2024-06-28 | 4,314 | 4,338 | 4,272 | 4,308 | 1,355,900 | 2,154 |
| 2024-06-27 | 4,390 | 4,399 | 4,286 | 4,289 | 1,374,100 | 2,144.50 |
| 2024-06-26 | 4,492 | 4,492 | 4,412 | 4,450 | 1,082,600 | 2,225 |
| 2024-06-25 | 4,470 | 4,554 | 4,450 | 4,495 | 837,500 | 2,247.50 |
| 2024-06-24 | 4,438 | 4,530 | 4,405 | 4,471 | 1,117,400 | 2,235.50 |
| 2024-06-21 | 4,401 | 4,478 | 4,324 | 4,347 | 1,495,100 | 2,173.50 |
| 2024-06-20 | 4,380 | 4,448 | 4,380 | 4,417 | 748,200 | 2,208.50 |
| 2024-06-19 | 4,430 | 4,450 | 4,369 | 4,373 | 549,000 | 2,186.50 |
| 2024-06-18 | 4,487 | 4,526 | 4,365 | 4,416 | 856,100 | 2,208 |
| 2024-06-17 | 4,521 | 4,537 | 4,412 | 4,444 | 738,600 | 2,222 |
| 2024-06-14 | 4,561 | 4,634 | 4,515 | 4,521 | 841,700 | 2,260.50 |
| 2024-06-13 | 4,657 | 4,660 | 4,565 | 4,577 | 589,600 | 2,288.50 |
| 2024-06-12 | 4,651 | 4,677 | 4,538 | 4,591 | 765,800 | 2,295.50 |
| 2024-06-11 | 4,655 | 4,742 | 4,638 | 4,705 | 547,200 | 2,352.50 |
| 2024-06-10 | 4,709 | 4,761 | 4,657 | 4,677 | 459,800 | 2,338.50 |
| 2024-06-07 | 4,695 | 4,726 | 4,655 | 4,686 | 461,500 | 2,343 |
| 2024-06-06 | 4,884 | 4,898 | 4,682 | 4,682 | 748,400 | 2,341 |
| 2024-06-05 | 4,885 | 4,941 | 4,841 | 4,864 | 809,100 | 2,432 |
| 2024-06-04 | 4,581 | 4,925 | 4,567 | 4,881 | 1,064,100 | 2,440.50 |
| 2024-06-03 | 4,669 | 4,690 | 4,624 | 4,625 | 629,300 | 2,312.50 |
| 2024-05-31 | 4,546 | 4,623 | 4,486 | 4,623 | 2,192,200 | 2,311.50 |
| 2024-05-30 | 4,557 | 4,600 | 4,501 | 4,564 | 612,400 | 2,282 |
| 2024-05-29 | 4,749 | 4,774 | 4,641 | 4,648 | 487,000 | 2,324 |
| 2024-05-28 | 4,762 | 4,828 | 4,730 | 4,752 | 546,800 | 2,376 |
| 2024-05-27 | 4,769 | 4,794 | 4,682 | 4,767 | 665,200 | 2,383.50 |
| 2024-05-24 | 4,866 | 4,866 | 4,725 | 4,767 | 923,500 | 2,383.50 |
| 2024-05-23 | 4,998 | 5,004 | 4,941 | 4,955 | 614,400 | 2,477.50 |
| 2024-05-22 | 4,998 | 5,066 | 4,928 | 4,928 | 695,500 | 2,464 |
| 2024-05-21 | 5,205 | 5,228 | 5,061 | 5,069 | 650,100 | 2,534.50 |
| 2024-05-20 | 5,200 | 5,287 | 5,194 | 5,205 | 418,600 | 2,602.50 |
| 2024-05-17 | 5,253 | 5,312 | 5,206 | 5,206 | 331,700 | 2,603 |
| 2024-05-16 | 5,320 | 5,342 | 5,196 | 5,246 | 469,800 | 2,623 |
| 2024-05-15 | 5,380 | 5,400 | 5,258 | 5,258 | 385,000 | 2,629 |
| 2024-05-14 | 5,460 | 5,473 | 5,351 | 5,363 | 551,600 | 2,681.50 |
| 2024-05-13 | 5,379 | 5,490 | 5,362 | 5,414 | 605,600 | 2,707 |
| 2024-05-10 | 5,284 | 5,507 | 5,252 | 5,431 | 1,932,500 | 2,715.50 |
| 2024-05-09 | 5,793 | 5,849 | 5,658 | 5,684 | 722,100 | 2,842 |
| 2024-05-08 | 5,740 | 5,858 | 5,740 | 5,820 | 360,700 | 2,910 |
| 2024-05-07 | 5,771 | 5,802 | 5,730 | 5,790 | 332,500 | 2,895 |
| 2024-05-02 | 5,753 | 5,763 | 5,709 | 5,720 | 223,000 | 2,860 |
| 2024-05-01 | 5,750 | 5,794 | 5,734 | 5,767 | 249,000 | 2,883.50 |
| 2024-04-30 | 5,810 | 5,817 | 5,733 | 5,811 | 461,700 | 2,905.50 |
| 2024-04-26 | 5,676 | 5,763 | 5,662 | 5,710 | 435,800 | 2,855 |
| 2024-04-25 | 5,690 | 5,719 | 5,642 | 5,672 | 434,000 | 2,836 |
| 2024-04-24 | 5,639 | 5,734 | 5,620 | 5,720 | 367,700 | 2,860 |
| 2024-04-23 | 5,630 | 5,631 | 5,567 | 5,580 | 416,000 | 2,790 |
| 2024-04-22 | 5,504 | 5,598 | 5,483 | 5,570 | 492,800 | 2,785 |
| 2024-04-19 | 5,549 | 5,560 | 5,416 | 5,448 | 682,900 | 2,724 |
| 2024-04-18 | 5,638 | 5,719 | 5,637 | 5,649 | 474,200 | 2,824.50 |
| 2024-04-17 | 5,780 | 5,808 | 5,670 | 5,670 | 633,200 | 2,835 |
| 2024-04-16 | 5,712 | 5,755 | 5,642 | 5,723 | 569,000 | 2,861.50 |
| 2024-04-15 | 5,605 | 5,728 | 5,593 | 5,680 | 660,300 | 2,840 |
| 2024-04-12 | 5,610 | 5,799 | 5,595 | 5,677 | 880,800 | 2,838.50 |
| 2024-04-11 | 5,418 | 5,532 | 5,418 | 5,526 | 485,200 | 2,763 |
| 2024-04-10 | 5,485 | 5,486 | 5,386 | 5,409 | 449,200 | 2,704.50 |
| 2024-04-09 | 5,361 | 5,468 | 5,357 | 5,459 | 451,800 | 2,729.50 |
| 2024-04-08 | 5,266 | 5,350 | 5,265 | 5,344 | 425,500 | 2,672 |
| 2024-04-05 | 5,217 | 5,248 | 5,172 | 5,223 | 426,500 | 2,611.50 |
| 2024-04-04 | 5,330 | 5,340 | 5,256 | 5,280 | 436,900 | 2,640 |
| 2024-04-03 | 5,199 | 5,259 | 5,170 | 5,232 | 485,900 | 2,616 |
| 2024-04-02 | 5,330 | 5,340 | 5,199 | 5,239 | 600,200 | 2,619.50 |
| 2024-04-01 | 5,385 | 5,424 | 5,330 | 5,371 | 398,900 | 2,685.50 |
| 2024-03-29 | 5,339 | 5,363 | 5,291 | 5,353 | 315,200 | 2,676.50 |
| 2024-03-28 | 5,379 | 5,406 | 5,274 | 5,314 | 568,900 | 2,657 |
| 2024-03-27 | 5,449 | 5,472 | 5,396 | 5,435 | 409,700 | 2,717.50 |
| 2024-03-26 | 5,368 | 5,437 | 5,342 | 5,421 | 397,300 | 2,710.50 |
| 2024-03-25 | 5,531 | 5,549 | 5,371 | 5,376 | 454,300 | 2,688 |
| 2024-03-22 | 5,528 | 5,571 | 5,515 | 5,527 | 549,100 | 2,763.50 |
| 2024-03-21 | 5,588 | 5,626 | 5,525 | 5,528 | 557,400 | 2,764 |
| 2024-03-19 | 5,420 | 5,548 | 5,411 | 5,523 | 637,900 | 2,761.50 |
| 2024-03-18 | 5,364 | 5,443 | 5,357 | 5,424 | 325,300 | 2,712 |
| 2024-03-15 | 5,296 | 5,429 | 5,280 | 5,366 | 743,800 | 2,683 |
| 2024-03-14 | 5,219 | 5,282 | 5,183 | 5,281 | 449,300 | 2,640.50 |
| 2024-03-13 | 5,246 | 5,246 | 5,151 | 5,194 | 366,800 | 2,597 |
| 2024-03-12 | 5,145 | 5,236 | 5,065 | 5,232 | 594,100 | 2,616 |
| 2024-03-11 | 5,268 | 5,294 | 5,104 | 5,212 | 790,600 | 2,606 |
| 2024-03-08 | 5,285 | 5,380 | 5,269 | 5,348 | 653,400 | 2,674 |
| 2024-03-07 | 5,380 | 5,392 | 5,326 | 5,344 | 471,500 | 2,672 |
| 2024-03-06 | 5,328 | 5,402 | 5,325 | 5,386 | 428,800 | 2,693 |
| 2024-03-05 | 5,400 | 5,410 | 5,313 | 5,380 | 327,100 | 2,690 |
| 2024-03-04 | 5,430 | 5,493 | 5,402 | 5,419 | 412,700 | 2,709.50 |
| 2024-03-01 | 5,376 | 5,411 | 5,372 | 5,407 | 323,000 | 2,703.50 |
| 2024-02-29 | 5,325 | 5,409 | 5,320 | 5,372 | 672,900 | 2,686 |
| 2024-02-28 | 5,440 | 5,447 | 5,355 | 5,359 | 615,500 | 2,679.50 |
| 2024-02-27 | 5,480 | 5,487 | 5,398 | 5,475 | 590,100 | 2,737.50 |
| 2024-02-26 | 5,499 | 5,560 | 5,460 | 5,460 | 562,800 | 2,730 |
| 2024-02-22 | 5,440 | 5,440 | 5,369 | 5,393 | 568,400 | 2,696.50 |
| 2024-02-21 | 5,398 | 5,440 | 5,364 | 5,434 | 463,600 | 2,717 |
| 2024-02-20 | 5,249 | 5,403 | 5,248 | 5,400 | 810,600 | 2,700 |
| 2024-02-19 | 5,366 | 5,385 | 5,262 | 5,270 | 761,000 | 2,635 |
| 2024-02-16 | 5,428 | 5,451 | 5,368 | 5,428 | 593,400 | 2,714 |
| 2024-02-15 | 5,462 | 5,483 | 5,349 | 5,415 | 704,000 | 2,707.50 |
| 2024-02-14 | 5,558 | 5,577 | 5,402 | 5,410 | 782,200 | 2,705 |
| 2024-02-13 | 5,651 | 5,689 | 5,548 | 5,612 | 736,300 | 2,806 |
| 2024-02-09 | 5,429 | 5,661 | 5,423 | 5,576 | 954,300 | 2,788 |
| 2024-02-08 | 5,708 | 5,810 | 5,662 | 5,729 | 712,200 | 2,864.50 |
| 2024-02-07 | 5,842 | 5,844 | 5,604 | 5,636 | 622,000 | 2,818 |
| 2024-02-06 | 5,943 | 5,977 | 5,874 | 5,878 | 410,400 | 2,939 |
| 2024-02-05 | 5,910 | 5,953 | 5,883 | 5,935 | 320,500 | 2,967.50 |
| 2024-02-02 | 5,807 | 5,897 | 5,807 | 5,854 | 326,200 | 2,927 |
| 2024-02-01 | 5,849 | 5,874 | 5,775 | 5,801 | 303,500 | 2,900.50 |
| 2024-01-31 | 5,840 | 5,883 | 5,752 | 5,874 | 550,400 | 2,937 |
| 2024-01-30 | 5,955 | 5,974 | 5,906 | 5,910 | 291,200 | 2,955 |
| 2024-01-29 | 5,885 | 5,944 | 5,869 | 5,918 | 308,300 | 2,959 |
| 2024-01-26 | 5,995 | 6,035 | 5,945 | 5,945 | 476,000 | 2,972.50 |
| 2024-01-25 | 5,969 | 6,025 | 5,955 | 6,017 | 341,000 | 3,008.50 |
| 2024-01-24 | 6,010 | 6,027 | 5,970 | 6,005 | 333,300 | 3,002.50 |
| 2024-01-23 | 6,064 | 6,156 | 6,036 | 6,055 | 581,600 | 3,027.50 |
| 2024-01-22 | 6,035 | 6,038 | 5,955 | 5,987 | 413,600 | 2,993.50 |
| 2024-01-19 | 6,010 | 6,020 | 5,947 | 5,970 | 385,600 | 2,985 |
| 2024-01-18 | 5,850 | 5,965 | 5,833 | 5,929 | 581,700 | 2,964.50 |
| 2024-01-17 | 5,969 | 5,996 | 5,822 | 5,824 | 539,400 | 2,912 |
| 2024-01-16 | 6,069 | 6,075 | 5,955 | 5,955 | 370,900 | 2,977.50 |
| 2024-01-15 | 6,125 | 6,125 | 6,052 | 6,105 | 343,600 | 3,052.50 |
| 2024-01-12 | 6,135 | 6,158 | 6,073 | 6,119 | 445,500 | 3,059.50 |
| 2024-01-11 | 6,076 | 6,094 | 5,972 | 6,058 | 538,400 | 3,029 |
| 2024-01-10 | 5,897 | 5,985 | 5,849 | 5,976 | 513,400 | 2,988 |
| 2024-01-09 | 5,794 | 5,879 | 5,760 | 5,817 | 490,500 | 2,908.50 |
| 2024-01-05 | 5,815 | 5,815 | 5,674 | 5,694 | 391,900 | 2,847 |
| 2024-01-04 | 5,775 | 5,810 | 5,713 | 5,795 | 419,200 | 2,897.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
