6966 (株)三井ハイテック 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 | 768 | 774 | 763 | 770 | 415,200 | 770 |
| 2024-11-20 | 769 | 779 | 768 | 769 | 420,300 | 769 |
| 2024-11-19 | 767 | 777 | 763 | 770 | 424,700 | 770 |
| 2024-11-18 | 758 | 767 | 752 | 762 | 476,300 | 762 |
| 2024-11-15 | 770 | 779 | 763 | 769 | 654,700 | 769 |
| 2024-11-14 | 786 | 790 | 767 | 769 | 904,700 | 769 |
| 2024-11-13 | 798 | 807 | 784 | 790 | 622,200 | 790 |
| 2024-11-12 | 802 | 810 | 792 | 797 | 939,700 | 797 |
| 2024-11-11 | 807 | 815 | 796 | 802 | 685,900 | 802 |
| 2024-11-08 | 845 | 848 | 812 | 812 | 1,061,500 | 812 |
| 2024-11-07 | 838 | 857 | 826 | 842 | 1,048,600 | 842 |
| 2024-11-06 | 826 | 840 | 823 | 825 | 729,100 | 825 |
| 2024-11-05 | 808 | 833 | 806 | 831 | 657,600 | 831 |
| 2024-11-01 | 814 | 819 | 799 | 806 | 986,700 | 806 |
| 2024-10-31 | 829 | 832 | 814 | 829 | 1,254,000 | 829 |
| 2024-10-30 | 839.9 | 853.6 | 831 | 838.7 | 1,610,300 | 838.70 |
| 2024-10-29 | 838.9 | 844.4 | 834 | 839.2 | 718,900 | 839.20 |
| 2024-10-28 | 826.5 | 846.8 | 825 | 846.1 | 762,000 | 846.10 |
| 2024-10-25 | 826.4 | 835.5 | 818.6 | 826.5 | 699,900 | 826.50 |
| 2024-10-24 | 839.1 | 843.4 | 830.4 | 832.9 | 1,045,900 | 832.90 |
| 2024-10-23 | 859.5 | 869.8 | 847.8 | 847.8 | 735,300 | 847.80 |
| 2024-10-22 | 876 | 876 | 853.6 | 857.6 | 1,013,000 | 857.60 |
| 2024-10-21 | 884.4 | 889.7 | 875 | 879.9 | 725,000 | 879.90 |
| 2024-10-18 | 892 | 896.1 | 870.3 | 880.2 | 761,300 | 880.20 |
| 2024-10-17 | 891 | 909.7 | 886.6 | 887.2 | 1,167,200 | 887.20 |
| 2024-10-16 | 899 | 899 | 872.3 | 883.3 | 1,236,900 | 883.30 |
| 2024-10-15 | 905.3 | 927.1 | 900 | 915 | 1,258,800 | 915 |
| 2024-10-11 | 900 | 901.4 | 890 | 890.3 | 704,000 | 890.30 |
| 2024-10-10 | 903.9 | 908.5 | 890 | 899.8 | 798,800 | 899.80 |
| 2024-10-09 | 909.1 | 919.4 | 895.4 | 899.6 | 1,088,600 | 899.60 |
| 2024-10-08 | 926.8 | 926.8 | 905.9 | 905.9 | 859,100 | 905.90 |
| 2024-10-07 | 949.1 | 950 | 929 | 933 | 1,044,300 | 933 |
| 2024-10-04 | 938.4 | 941.5 | 931.3 | 934.1 | 887,700 | 934.10 |
| 2024-10-03 | 922.8 | 952 | 921.6 | 942.3 | 1,585,400 | 942.30 |
| 2024-10-02 | 901.1 | 912.6 | 897.1 | 900.4 | 1,072,900 | 900.40 |
| 2024-10-01 | 908 | 920.8 | 898.1 | 916.1 | 1,202,800 | 916.10 |
| 2024-09-30 | 910.9 | 927 | 900.6 | 900.6 | 1,455,500 | 900.60 |
| 2024-09-27 | 941 | 960.8 | 929.4 | 955.9 | 1,918,600 | 955.90 |
| 2024-09-26 | 908.2 | 926.4 | 904.5 | 926.4 | 1,791,200 | 926.40 |
| 2024-09-25 | 888.4 | 906 | 870.8 | 893.2 | 1,836,100 | 893.20 |
| 2024-09-24 | 914.1 | 915.1 | 875.6 | 875.6 | 1,852,700 | 875.60 |
| 2024-09-20 | 885 | 921 | 884.6 | 907.3 | 2,110,500 | 907.30 |
| 2024-09-19 | 870.1 | 876.9 | 847.2 | 867.5 | 2,190,300 | 867.50 |
| 2024-09-18 | 826 | 858.9 | 820.4 | 855.1 | 2,709,800 | 855.10 |
| 2024-09-17 | 856 | 864 | 796.3 | 811 | 3,435,900 | 811 |
| 2024-09-13 | 836.9 | 861.9 | 812.2 | 858.2 | 2,980,000 | 858.20 |
| 2024-09-12 | 798.7 | 831.5 | 793.2 | 822 | 7,032,900 | 822 |
| 2024-09-11 | 798.7 | 808.7 | 783.7 | 783.7 | 6,563,200 | 783.70 |
| 2024-09-10 | 933 | 942 | 919.9 | 933.7 | 1,961,400 | 933.70 |
| 2024-09-09 | 899 | 921.3 | 885.7 | 918 | 1,225,100 | 918 |
| 2024-09-06 | 960.4 | 961.4 | 932 | 939.1 | 665,400 | 939.10 |
| 2024-09-05 | 945.5 | 961 | 931.3 | 945.4 | 824,000 | 945.40 |
| 2024-09-04 | 977 | 986.7 | 950.7 | 952.2 | 2,087,100 | 952.20 |
| 2024-09-03 | 1,040.5 | 1,040.5 | 1,022.5 | 1,027 | 602,000 | 1,027 |
| 2024-09-02 | 1,043 | 1,054 | 1,030 | 1,036 | 884,700 | 1,036 |
| 2024-08-30 | 1,027 | 1,044.5 | 1,025 | 1,040.5 | 666,100 | 1,040.50 |
| 2024-08-29 | 1,033.5 | 1,044.5 | 1,016 | 1,024.5 | 863,100 | 1,024.50 |
| 2024-08-28 | 1,028 | 1,056 | 1,021.5 | 1,052 | 911,200 | 1,052 |
| 2024-08-27 | 998 | 1,027.5 | 987 | 1,027.5 | 1,228,300 | 1,027.50 |
| 2024-08-26 | 1,002.5 | 1,004.5 | 987.1 | 996 | 1,333,900 | 996 |
| 2024-08-23 | 1,021.5 | 1,031 | 1,018 | 1,029 | 735,100 | 1,029 |
| 2024-08-22 | 1,035 | 1,045 | 1,020 | 1,021.5 | 902,200 | 1,021.50 |
| 2024-08-21 | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 | 1,043 |
| 2024-08-20 | 1,052.5 | 1,061 | 1,040.5 | 1,052.5 | 740,600 | 1,052.50 |
| 2024-08-19 | 1,051.5 | 1,073 | 1,041 | 1,041.5 | 948,600 | 1,041.50 |
| 2024-08-16 | 1,054.5 | 1,082.5 | 1,044 | 1,050.5 | 1,725,300 | 1,050.50 |
| 2024-08-15 | 998.8 | 1,024.5 | 985 | 1,012.5 | 1,087,900 | 1,012.50 |
| 2024-08-14 | 1,030 | 1,030 | 999.3 | 1,010 | 1,592,000 | 1,010 |
| 2024-08-13 | 986 | 1,022 | 977 | 1,022 | 1,549,500 | 1,022 |
| 2024-08-09 | 1,000 | 1,008.5 | 958.3 | 982.7 | 1,400,100 | 982.70 |
| 2024-08-08 | 959 | 989.1 | 951.2 | 968.1 | 1,374,200 | 968.10 |
| 2024-08-07 | 921.6 | 1,002 | 921.3 | 974 | 2,296,200 | 974 |
| 2024-08-06 | 937.1 | 993 | 926.4 | 951.6 | 2,344,200 | 951.60 |
| 2024-08-05 | 972.3 | 980.2 | 854.7 | 862.1 | 4,156,400 | 862.10 |
| 2024-08-02 | 1,081 | 1,093 | 1,058.5 | 1,058.5 | 2,225,200 | 1,058.50 |
| 2024-08-01 | 1,152 | 1,152.5 | 1,116.5 | 1,138 | 1,717,200 | 1,138 |
| 2024-07-31 | 1,117.5 | 1,169 | 1,090.5 | 1,169 | 1,619,000 | 1,169 |
| 2024-07-30 | 1,104 | 1,144 | 1,090.5 | 1,124.5 | 1,528,700 | 1,124.50 |
| 2024-07-29 | 5,534 | 5,617 | 5,472 | 5,547 | 572,600 | 1,109.40 |
| 2024-07-26 | 5,560 | 5,640 | 5,532 | 5,532 | 309,600 | 1,106.40 |
| 2024-07-25 | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | 1,112.40 |
| 2024-07-24 | 5,807 | 5,879 | 5,739 | 5,741 | 292,200 | 1,148.20 |
| 2024-07-23 | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 | 1,159.20 |
| 2024-07-22 | 5,814 | 5,888 | 5,730 | 5,800 | 414,600 | 1,160 |
| 2024-07-19 | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | 1,171 |
| 2024-07-18 | 6,088 | 6,145 | 6,050 | 6,050 | 439,700 | 1,210 |
| 2024-07-17 | 6,263 | 6,320 | 6,184 | 6,220 | 249,600 | 1,244 |
| 2024-07-16 | 6,300 | 6,366 | 6,231 | 6,260 | 443,800 | 1,252 |
| 2024-07-12 | 6,099 | 6,245 | 6,056 | 6,239 | 427,700 | 1,247.80 |
| 2024-07-11 | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | 1,238.80 |
| 2024-07-10 | 6,190 | 6,190 | 6,075 | 6,120 | 536,700 | 1,224 |
| 2024-07-09 | 6,210 | 6,284 | 6,151 | 6,242 | 427,300 | 1,248.40 |
| 2024-07-08 | 6,230 | 6,238 | 6,175 | 6,194 | 308,400 | 1,238.80 |
| 2024-07-05 | 6,350 | 6,353 | 6,188 | 6,251 | 403,500 | 1,250.20 |
| 2024-07-04 | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | 1,271 |
| 2024-07-03 | 6,198 | 6,210 | 6,112 | 6,173 | 446,800 | 1,234.60 |
| 2024-07-02 | 6,297 | 6,329 | 6,143 | 6,178 | 515,200 | 1,235.60 |
| 2024-07-01 | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 | 1,270 |
| 2024-06-28 | 6,238 | 6,285 | 6,221 | 6,285 | 204,600 | 1,257 |
| 2024-06-27 | 6,324 | 6,336 | 6,227 | 6,228 | 286,400 | 1,245.60 |
| 2024-06-26 | 6,360 | 6,389 | 6,280 | 6,349 | 410,200 | 1,269.80 |
| 2024-06-25 | 6,084 | 6,354 | 6,080 | 6,324 | 574,400 | 1,264.80 |
| 2024-06-24 | 6,090 | 6,115 | 6,011 | 6,087 | 445,400 | 1,217.40 |
| 2024-06-21 | 6,070 | 6,260 | 6,039 | 6,101 | 683,300 | 1,220.20 |
| 2024-06-20 | 6,000 | 6,180 | 5,983 | 6,110 | 785,900 | 1,222 |
| 2024-06-19 | 6,170 | 6,213 | 6,040 | 6,058 | 914,100 | 1,211.60 |
| 2024-06-18 | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | 1,244 |
| 2024-06-17 | 6,611 | 6,611 | 6,235 | 6,278 | 2,089,600 | 1,255.60 |
| 2024-06-14 | 6,725 | 6,832 | 6,656 | 6,811 | 470,300 | 1,362.20 |
| 2024-06-13 | 6,858 | 6,889 | 6,785 | 6,785 | 292,600 | 1,357 |
| 2024-06-12 | 6,900 | 6,934 | 6,802 | 6,813 | 379,700 | 1,362.60 |
| 2024-06-11 | 7,000 | 7,020 | 6,912 | 6,918 | 245,900 | 1,383.60 |
| 2024-06-10 | 6,979 | 7,044 | 6,889 | 6,976 | 235,600 | 1,395.20 |
| 2024-06-07 | 6,950 | 7,020 | 6,950 | 6,989 | 121,000 | 1,397.80 |
| 2024-06-06 | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | 1,384.60 |
| 2024-06-05 | 7,019 | 7,054 | 6,881 | 6,959 | 275,400 | 1,391.80 |
| 2024-06-04 | 7,145 | 7,150 | 7,040 | 7,080 | 200,900 | 1,416 |
| 2024-06-03 | 7,097 | 7,175 | 7,062 | 7,078 | 227,600 | 1,415.60 |
| 2024-05-31 | 6,983 | 7,073 | 6,973 | 7,031 | 148,800 | 1,406.20 |
| 2024-05-30 | 6,899 | 6,975 | 6,852 | 6,956 | 215,200 | 1,391.20 |
| 2024-05-29 | 7,081 | 7,178 | 7,026 | 7,026 | 202,100 | 1,405.20 |
| 2024-05-28 | 7,082 | 7,116 | 7,012 | 7,076 | 218,800 | 1,415.20 |
| 2024-05-27 | 7,250 | 7,294 | 7,015 | 7,083 | 258,400 | 1,416.60 |
| 2024-05-24 | 7,163 | 7,249 | 6,947 | 7,206 | 634,600 | 1,441.20 |
| 2024-05-23 | 7,526 | 7,594 | 7,288 | 7,368 | 307,700 | 1,473.60 |
| 2024-05-22 | 7,637 | 7,637 | 7,404 | 7,416 | 240,000 | 1,483.20 |
| 2024-05-21 | 7,812 | 7,825 | 7,608 | 7,653 | 215,300 | 1,530.60 |
| 2024-05-20 | 7,650 | 7,820 | 7,650 | 7,779 | 203,700 | 1,555.80 |
| 2024-05-17 | 7,564 | 7,677 | 7,530 | 7,636 | 148,600 | 1,527.20 |
| 2024-05-16 | 7,700 | 7,721 | 7,470 | 7,597 | 190,300 | 1,519.40 |
| 2024-05-15 | 7,730 | 7,760 | 7,580 | 7,603 | 182,400 | 1,520.60 |
| 2024-05-14 | 7,506 | 7,760 | 7,503 | 7,645 | 333,300 | 1,529 |
| 2024-05-13 | 7,449 | 7,622 | 7,426 | 7,503 | 218,400 | 1,500.60 |
| 2024-05-10 | 7,450 | 7,463 | 7,310 | 7,392 | 257,600 | 1,478.40 |
| 2024-05-09 | 7,221 | 7,350 | 7,182 | 7,303 | 195,200 | 1,460.60 |
| 2024-05-08 | 7,149 | 7,276 | 7,125 | 7,231 | 215,900 | 1,446.20 |
| 2024-05-07 | 7,080 | 7,154 | 6,997 | 7,154 | 208,900 | 1,430.80 |
| 2024-05-02 | 7,053 | 7,055 | 6,966 | 7,020 | 234,500 | 1,404 |
| 2024-05-01 | 7,140 | 7,193 | 7,074 | 7,108 | 161,200 | 1,421.60 |
| 2024-04-30 | 7,201 | 7,223 | 7,020 | 7,168 | 210,900 | 1,433.60 |
| 2024-04-26 | 7,250 | 7,251 | 7,070 | 7,119 | 251,100 | 1,423.80 |
| 2024-04-25 | 7,170 | 7,280 | 7,126 | 7,126 | 269,300 | 1,425.20 |
| 2024-04-24 | 7,129 | 7,323 | 7,067 | 7,229 | 480,600 | 1,445.80 |
| 2024-04-23 | 6,858 | 6,948 | 6,810 | 6,906 | 304,400 | 1,381.20 |
| 2024-04-22 | 6,760 | 6,804 | 6,641 | 6,729 | 360,400 | 1,345.80 |
| 2024-04-19 | 7,044 | 7,053 | 6,680 | 6,766 | 591,700 | 1,353.20 |
| 2024-04-18 | 7,120 | 7,219 | 7,090 | 7,125 | 284,300 | 1,425 |
| 2024-04-17 | 7,370 | 7,374 | 7,140 | 7,184 | 236,600 | 1,436.80 |
| 2024-04-16 | 7,200 | 7,374 | 7,200 | 7,286 | 209,800 | 1,457.20 |
| 2024-04-15 | 7,155 | 7,367 | 7,154 | 7,307 | 236,600 | 1,461.40 |
| 2024-04-12 | 7,575 | 7,590 | 7,298 | 7,340 | 346,300 | 1,468 |
| 2024-04-11 | 7,569 | 7,569 | 7,401 | 7,445 | 286,600 | 1,489 |
| 2024-04-10 | 7,820 | 7,886 | 7,609 | 7,633 | 363,900 | 1,526.60 |
| 2024-04-09 | 7,833 | 7,937 | 7,805 | 7,884 | 154,000 | 1,576.80 |
| 2024-04-08 | 8,030 | 8,060 | 7,786 | 7,851 | 279,200 | 1,570.20 |
| 2024-04-05 | 7,960 | 8,020 | 7,917 | 7,962 | 275,200 | 1,592.40 |
| 2024-04-04 | 8,216 | 8,332 | 8,060 | 8,122 | 252,900 | 1,624.40 |
| 2024-04-03 | 8,170 | 8,314 | 8,127 | 8,166 | 155,100 | 1,633.20 |
| 2024-04-02 | 8,420 | 8,454 | 8,253 | 8,318 | 254,100 | 1,663.60 |
| 2024-04-01 | 8,810 | 8,872 | 8,474 | 8,474 | 219,400 | 1,694.80 |
| 2024-03-29 | 8,700 | 8,787 | 8,609 | 8,723 | 182,000 | 1,744.60 |
| 2024-03-28 | 8,600 | 8,638 | 8,493 | 8,568 | 121,600 | 1,713.60 |
| 2024-03-27 | 8,720 | 8,737 | 8,545 | 8,558 | 198,400 | 1,711.60 |
| 2024-03-26 | 8,690 | 8,795 | 8,641 | 8,720 | 138,600 | 1,744 |
| 2024-03-25 | 9,050 | 9,080 | 8,740 | 8,754 | 233,800 | 1,750.80 |
| 2024-03-22 | 8,615 | 8,972 | 8,601 | 8,906 | 413,000 | 1,781.20 |
| 2024-03-21 | 8,620 | 8,713 | 8,497 | 8,613 | 380,400 | 1,722.60 |
| 2024-03-19 | 8,749 | 8,823 | 8,470 | 8,470 | 454,500 | 1,694 |
| 2024-03-18 | 8,429 | 8,789 | 8,360 | 8,749 | 578,500 | 1,749.80 |
| 2024-03-15 | 8,917 | 8,950 | 8,521 | 8,553 | 592,800 | 1,710.60 |
| 2024-03-14 | 9,160 | 9,161 | 8,556 | 9,040 | 782,800 | 1,808 |
| 2024-03-13 | 9,101 | 9,342 | 8,590 | 9,167 | 1,804,400 | 1,833.40 |
| 2024-03-12 | 9,568 | 10,010 | 9,405 | 9,930 | 478,000 | 1,986 |
| 2024-03-11 | 9,404 | 9,799 | 9,380 | 9,678 | 340,500 | 1,935.60 |
| 2024-03-08 | 9,535 | 9,926 | 9,503 | 9,774 | 448,800 | 1,954.80 |
| 2024-03-07 | 9,511 | 9,860 | 9,488 | 9,578 | 643,200 | 1,915.60 |
| 2024-03-06 | 9,020 | 9,629 | 9,020 | 9,621 | 1,769,100 | 1,924.20 |
| 2024-03-05 | 8,458 | 8,613 | 8,340 | 8,541 | 187,900 | 1,708.20 |
| 2024-03-04 | 8,532 | 8,560 | 8,421 | 8,426 | 147,800 | 1,685.20 |
| 2024-03-01 | 8,420 | 8,623 | 8,409 | 8,458 | 271,700 | 1,691.60 |
| 2024-02-29 | 8,342 | 8,461 | 8,205 | 8,389 | 206,500 | 1,677.80 |
| 2024-02-28 | 8,425 | 8,495 | 8,385 | 8,393 | 177,300 | 1,678.60 |
| 2024-02-27 | 8,283 | 8,528 | 8,245 | 8,480 | 301,900 | 1,696 |
| 2024-02-26 | 8,439 | 8,440 | 8,185 | 8,231 | 243,400 | 1,646.20 |
| 2024-02-22 | 8,316 | 8,540 | 8,198 | 8,332 | 359,500 | 1,666.40 |
| 2024-02-21 | 7,930 | 8,398 | 7,901 | 8,270 | 560,700 | 1,654 |
| 2024-02-20 | 7,790 | 8,043 | 7,790 | 8,041 | 246,200 | 1,608.20 |
| 2024-02-19 | 7,905 | 7,915 | 7,716 | 7,839 | 145,400 | 1,567.80 |
| 2024-02-16 | 7,969 | 7,985 | 7,770 | 7,895 | 243,100 | 1,579 |
| 2024-02-15 | 7,715 | 7,977 | 7,689 | 7,930 | 411,500 | 1,586 |
| 2024-02-14 | 7,630 | 7,669 | 7,560 | 7,650 | 174,000 | 1,530 |
| 2024-02-13 | 7,754 | 7,774 | 7,620 | 7,677 | 261,700 | 1,535.40 |
| 2024-02-09 | 7,685 | 7,813 | 7,587 | 7,681 | 346,800 | 1,536.20 |
| 2024-02-08 | 7,420 | 7,979 | 7,420 | 7,810 | 1,002,900 | 1,562 |
| 2024-02-07 | 7,170 | 7,471 | 7,136 | 7,394 | 491,200 | 1,478.80 |
| 2024-02-06 | 7,135 | 7,210 | 7,045 | 7,181 | 294,700 | 1,436.20 |
| 2024-02-05 | 7,135 | 7,162 | 7,057 | 7,106 | 197,200 | 1,421.20 |
| 2024-02-02 | 6,905 | 7,086 | 6,905 | 7,073 | 304,000 | 1,414.60 |
| 2024-02-01 | 6,810 | 6,908 | 6,805 | 6,895 | 148,500 | 1,379 |
| 2024-01-31 | 6,874 | 6,919 | 6,821 | 6,885 | 172,100 | 1,377 |
| 2024-01-30 | 6,889 | 6,940 | 6,854 | 6,917 | 192,300 | 1,383.40 |
| 2024-01-29 | 6,757 | 6,932 | 6,735 | 6,889 | 503,200 | 1,377.80 |
| 2024-01-26 | 6,886 | 6,930 | 6,831 | 6,857 | 359,700 | 1,371.40 |
| 2024-01-25 | 6,855 | 7,058 | 6,792 | 7,020 | 486,400 | 1,404 |
| 2024-01-24 | 6,913 | 6,974 | 6,800 | 6,957 | 321,000 | 1,391.40 |
| 2024-01-23 | 6,950 | 6,950 | 6,810 | 6,832 | 337,600 | 1,366.40 |
| 2024-01-22 | 7,025 | 7,025 | 6,881 | 6,902 | 298,200 | 1,380.40 |
| 2024-01-19 | 6,945 | 7,010 | 6,845 | 6,916 | 327,000 | 1,383.20 |
| 2024-01-18 | 6,665 | 6,859 | 6,651 | 6,845 | 287,000 | 1,369 |
| 2024-01-17 | 6,955 | 6,985 | 6,667 | 6,667 | 498,800 | 1,333.40 |
| 2024-01-16 | 7,123 | 7,129 | 6,911 | 6,911 | 308,300 | 1,382.20 |
| 2024-01-15 | 6,961 | 7,132 | 6,915 | 7,099 | 429,800 | 1,419.80 |
| 2024-01-12 | 7,051 | 7,068 | 6,861 | 6,861 | 531,200 | 1,372.20 |
| 2024-01-11 | 7,120 | 7,142 | 7,030 | 7,085 | 261,600 | 1,417 |
| 2024-01-10 | 7,035 | 7,122 | 7,000 | 7,066 | 205,200 | 1,413.20 |
| 2024-01-09 | 7,102 | 7,140 | 6,991 | 7,044 | 281,600 | 1,408.80 |
| 2024-01-05 | 7,132 | 7,176 | 7,036 | 7,039 | 238,800 | 1,407.80 |
| 2024-01-04 | 7,229 | 7,246 | 7,034 | 7,138 | 311,000 | 1,427.60 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
