7011 三菱重工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,327.5 | 2,337.5 | 2,294 | 2,309 | 45,364,200 | 2,309 |
| 2024-11-21 | 2,384 | 2,385 | 2,301 | 2,310 | 51,186,000 | 2,310 |
| 2024-11-20 | 2,360 | 2,403 | 2,343.5 | 2,384 | 54,843,500 | 2,384 |
| 2024-11-19 | 2,349 | 2,354.5 | 2,283.5 | 2,345 | 57,372,200 | 2,345 |
| 2024-11-18 | 2,380 | 2,396 | 2,325 | 2,331 | 51,036,700 | 2,331 |
| 2024-11-15 | 2,365 | 2,441.5 | 2,350.5 | 2,413.5 | 81,298,300 | 2,413.50 |
| 2024-11-14 | 2,302.5 | 2,398 | 2,296.5 | 2,371.5 | 85,604,700 | 2,371.50 |
| 2024-11-13 | 2,305.5 | 2,327.5 | 2,257 | 2,276 | 53,793,100 | 2,276 |
| 2024-11-12 | 2,325.5 | 2,414.5 | 2,301.5 | 2,316.5 | 90,998,200 | 2,316.50 |
| 2024-11-11 | 2,330.5 | 2,384 | 2,295.5 | 2,317 | 72,640,100 | 2,317 |
| 2024-11-08 | 2,291 | 2,348 | 2,272 | 2,329 | 96,545,300 | 2,329 |
| 2024-11-07 | 2,313 | 2,318 | 2,176.5 | 2,256 | 96,773,400 | 2,256 |
| 2024-11-06 | 2,090 | 2,274.5 | 2,043.5 | 2,258.5 | 118,285,400 | 2,258.50 |
| 2024-11-05 | 2,148.5 | 2,154 | 2,033.5 | 2,060 | 86,460,100 | 2,060 |
| 2024-11-01 | 2,147 | 2,151 | 2,104.5 | 2,113.5 | 42,003,200 | 2,113.50 |
| 2024-10-31 | 2,173 | 2,198 | 2,148 | 2,193 | 49,289,700 | 2,193 |
| 2024-10-30 | 2,156.5 | 2,185 | 2,135 | 2,173 | 63,318,100 | 2,173 |
| 2024-10-29 | 2,091 | 2,162 | 2,068.5 | 2,150 | 69,723,200 | 2,150 |
| 2024-10-28 | 2,047.5 | 2,135 | 2,047 | 2,082 | 80,821,100 | 2,082 |
| 2024-10-25 | 2,067 | 2,108.5 | 2,063 | 2,097.5 | 56,842,600 | 2,097.50 |
| 2024-10-24 | 2,045 | 2,140 | 2,023.5 | 2,111.5 | 84,176,200 | 2,111.50 |
| 2024-10-23 | 2,109 | 2,138 | 2,070.5 | 2,095 | 65,657,600 | 2,095 |
| 2024-10-22 | 2,196.5 | 2,240 | 2,132 | 2,159.5 | 78,856,800 | 2,159.50 |
| 2024-10-21 | 2,324.5 | 2,327.5 | 2,216 | 2,219 | 82,299,800 | 2,219 |
| 2024-10-18 | 2,292.5 | 2,325 | 2,259 | 2,321.5 | 70,373,600 | 2,321.50 |
| 2024-10-17 | 2,276.5 | 2,290 | 2,243.5 | 2,282 | 63,392,000 | 2,282 |
| 2024-10-16 | 2,231.5 | 2,277.5 | 2,206 | 2,253.5 | 65,943,900 | 2,253.50 |
| 2024-10-15 | 2,226 | 2,240 | 2,156 | 2,240 | 72,061,700 | 2,240 |
| 2024-10-11 | 2,239 | 2,245 | 2,184.5 | 2,211 | 65,110,100 | 2,211 |
| 2024-10-10 | 2,209 | 2,222 | 2,136.5 | 2,209.5 | 72,584,300 | 2,209.50 |
| 2024-10-09 | 2,190 | 2,216.5 | 2,177.5 | 2,200 | 57,806,500 | 2,200 |
| 2024-10-08 | 2,230 | 2,247.5 | 2,175.5 | 2,180 | 72,080,300 | 2,180 |
| 2024-10-07 | 2,264.5 | 2,284.5 | 2,208 | 2,230 | 83,027,200 | 2,230 |
| 2024-10-04 | 2,190 | 2,258 | 2,175 | 2,225.5 | 99,334,300 | 2,225.50 |
| 2024-10-03 | 2,310 | 2,312 | 2,153.5 | 2,204 | 122,850,200 | 2,204 |
| 2024-10-02 | 2,259.5 | 2,386 | 2,188 | 2,210 | 153,836,800 | 2,210 |
| 2024-10-01 | 2,150 | 2,321 | 2,145.5 | 2,283.5 | 130,124,000 | 2,283.50 |
| 2024-09-30 | 2,121 | 2,179 | 2,090 | 2,117.5 | 101,720,300 | 2,117.50 |
| 2024-09-27 | 2,121 | 2,219.5 | 2,068.5 | 2,194 | 112,465,100 | 2,194 |
| 2024-09-26 | 2,049.5 | 2,092 | 2,047.5 | 2,092 | 65,060,400 | 2,092 |
| 2024-09-25 | 1,978 | 2,054 | 1,976.5 | 2,020 | 67,050,900 | 2,020 |
| 2024-09-24 | 1,955.5 | 2,012 | 1,955 | 1,986.5 | 77,199,400 | 1,986.50 |
| 2024-09-20 | 1,900.5 | 1,926 | 1,882 | 1,904.5 | 62,085,100 | 1,904.50 |
| 2024-09-19 | 1,829 | 1,875 | 1,815 | 1,856 | 61,210,300 | 1,856 |
| 2024-09-18 | 1,857 | 1,857 | 1,752 | 1,789 | 69,077,100 | 1,789 |
| 2024-09-17 | 1,820 | 1,848 | 1,772 | 1,825.5 | 65,354,100 | 1,825.50 |
| 2024-09-13 | 1,733.5 | 1,783.5 | 1,725 | 1,774.5 | 55,075,700 | 1,774.50 |
| 2024-09-12 | 1,710 | 1,735 | 1,681.5 | 1,733.5 | 52,762,500 | 1,733.50 |
| 2024-09-11 | 1,682.5 | 1,702 | 1,619.5 | 1,643 | 46,129,100 | 1,643 |
| 2024-09-10 | 1,691 | 1,715.5 | 1,667 | 1,696.5 | 50,009,200 | 1,696.50 |
| 2024-09-09 | 1,603 | 1,693 | 1,593 | 1,672.5 | 56,369,300 | 1,672.50 |
| 2024-09-06 | 1,763.5 | 1,780 | 1,686 | 1,712 | 53,382,900 | 1,712 |
| 2024-09-05 | 1,743.5 | 1,817 | 1,741 | 1,777 | 50,350,200 | 1,777 |
| 2024-09-04 | 1,800 | 1,836 | 1,771.5 | 1,778 | 52,457,500 | 1,778 |
| 2024-09-03 | 1,929 | 1,933.5 | 1,876 | 1,886 | 37,031,000 | 1,886 |
| 2024-09-02 | 1,964.5 | 1,983.5 | 1,923 | 1,923.5 | 40,578,900 | 1,923.50 |
| 2024-08-30 | 1,936 | 1,949 | 1,915 | 1,942.5 | 40,865,300 | 1,942.50 |
| 2024-08-29 | 1,884.5 | 1,937.5 | 1,868 | 1,934.5 | 41,228,300 | 1,934.50 |
| 2024-08-28 | 1,865.5 | 1,898 | 1,856.5 | 1,897.5 | 34,437,200 | 1,897.50 |
| 2024-08-27 | 1,823 | 1,894 | 1,815.5 | 1,894 | 38,558,900 | 1,894 |
| 2024-08-26 | 1,834 | 1,854 | 1,810.5 | 1,822 | 36,868,500 | 1,822 |
| 2024-08-23 | 1,827 | 1,884.5 | 1,805 | 1,870.5 | 50,434,400 | 1,870.50 |
| 2024-08-22 | 1,832 | 1,858 | 1,818 | 1,831.5 | 38,214,700 | 1,831.50 |
| 2024-08-21 | 1,820 | 1,876.5 | 1,815 | 1,835.5 | 46,224,200 | 1,835.50 |
| 2024-08-20 | 1,905 | 1,906 | 1,850.5 | 1,865 | 54,465,300 | 1,865 |
| 2024-08-19 | 1,903 | 1,969 | 1,872.5 | 1,876 | 73,451,400 | 1,876 |
| 2024-08-16 | 1,985 | 1,999 | 1,912.5 | 1,934 | 84,780,800 | 1,934 |
| 2024-08-15 | 1,865 | 1,946.5 | 1,854.5 | 1,920.5 | 96,590,900 | 1,920.50 |
| 2024-08-14 | 1,849.5 | 1,873 | 1,795 | 1,831.5 | 87,020,800 | 1,831.50 |
| 2024-08-13 | 1,760 | 1,842 | 1,737.5 | 1,838 | 75,610,000 | 1,838 |
| 2024-08-09 | 1,711.5 | 1,778 | 1,674.5 | 1,730 | 85,208,900 | 1,730 |
| 2024-08-08 | 1,689.5 | 1,760 | 1,636 | 1,701.5 | 99,789,700 | 1,701.50 |
| 2024-08-07 | 1,504.5 | 1,783 | 1,504.5 | 1,730 | 146,833,500 | 1,730 |
| 2024-08-06 | 1,500 | 1,613 | 1,410.5 | 1,573.5 | 132,413,400 | 1,573.50 |
| 2024-08-05 | 1,284 | 1,401 | 1,250 | 1,313 | 137,125,100 | 1,313 |
| 2024-08-02 | 1,600 | 1,631 | 1,533 | 1,544 | 79,625,500 | 1,544 |
| 2024-08-01 | 1,780 | 1,799 | 1,695.5 | 1,728.5 | 62,563,500 | 1,728.50 |
| 2024-07-31 | 1,752 | 1,830 | 1,727.5 | 1,830 | 60,930,100 | 1,830 |
| 2024-07-30 | 1,823 | 1,834 | 1,794 | 1,820.5 | 31,461,800 | 1,820.50 |
| 2024-07-29 | 1,820 | 1,852.5 | 1,794 | 1,837 | 51,395,500 | 1,837 |
| 2024-07-26 | 1,755 | 1,802 | 1,735 | 1,777.5 | 60,294,300 | 1,777.50 |
| 2024-07-25 | 1,781.5 | 1,784 | 1,702 | 1,735.5 | 69,409,000 | 1,735.50 |
| 2024-07-24 | 1,843 | 1,895 | 1,840 | 1,850 | 42,518,000 | 1,850 |
| 2024-07-23 | 1,898.5 | 1,899.5 | 1,854.5 | 1,864.5 | 41,959,200 | 1,864.50 |
| 2024-07-22 | 1,914 | 1,921.5 | 1,836.5 | 1,859.5 | 57,989,200 | 1,859.50 |
| 2024-07-19 | 1,922 | 1,934.5 | 1,892.5 | 1,904.5 | 61,789,100 | 1,904.50 |
| 2024-07-18 | 1,952 | 2,009.5 | 1,938 | 1,940 | 73,861,900 | 1,940 |
| 2024-07-17 | 1,980 | 2,020 | 1,945 | 2,012 | 101,991,100 | 2,012 |
| 2024-07-16 | 1,915 | 1,960 | 1,888 | 1,936.5 | 92,630,300 | 1,936.50 |
| 2024-07-12 | 1,800 | 1,859 | 1,787.5 | 1,843.5 | 68,424,000 | 1,843.50 |
| 2024-07-11 | 1,876 | 1,899 | 1,820 | 1,834.5 | 112,356,500 | 1,834.50 |
| 2024-07-10 | 1,981 | 2,014 | 1,825 | 1,875 | 177,984,700 | 1,875 |
| 2024-07-09 | 2,031.5 | 2,037.5 | 1,951 | 2,000 | 99,453,700 | 2,000 |
| 2024-07-08 | 1,993 | 2,087 | 1,985 | 2,045 | 96,875,200 | 2,045 |
| 2024-07-05 | 2,011 | 2,065 | 1,964.5 | 2,036 | 130,394,400 | 2,036 |
| 2024-07-04 | 1,920 | 2,036 | 1,901.5 | 2,021 | 110,568,400 | 2,021 |
| 2024-07-03 | 1,868 | 1,946.5 | 1,848 | 1,946.5 | 98,601,500 | 1,946.50 |
| 2024-07-02 | 1,740 | 1,832.5 | 1,734 | 1,828 | 62,919,100 | 1,828 |
| 2024-07-01 | 1,738.5 | 1,747.5 | 1,711 | 1,733.5 | 36,957,600 | 1,733.50 |
| 2024-06-28 | 1,748 | 1,765 | 1,713.5 | 1,723 | 44,855,000 | 1,723 |
| 2024-06-27 | 1,680 | 1,711 | 1,662 | 1,710 | 38,384,200 | 1,710 |
| 2024-06-26 | 1,645 | 1,675 | 1,635.5 | 1,670 | 34,390,400 | 1,670 |
| 2024-06-25 | 1,613 | 1,655.5 | 1,593 | 1,650 | 36,657,600 | 1,650 |
| 2024-06-24 | 1,592.5 | 1,633 | 1,581.5 | 1,613.5 | 27,002,700 | 1,613.50 |
| 2024-06-21 | 1,660 | 1,678.5 | 1,610.5 | 1,610.5 | 48,633,600 | 1,610.50 |
| 2024-06-20 | 1,600 | 1,640 | 1,592 | 1,640 | 36,709,400 | 1,640 |
| 2024-06-19 | 1,585 | 1,638 | 1,562 | 1,623 | 55,022,400 | 1,623 |
| 2024-06-18 | 1,534 | 1,563 | 1,520 | 1,562.5 | 45,740,200 | 1,562.50 |
| 2024-06-17 | 1,535.5 | 1,538.5 | 1,479 | 1,488 | 32,830,100 | 1,488 |
| 2024-06-14 | 1,488 | 1,560.5 | 1,475 | 1,545 | 51,098,400 | 1,545 |
| 2024-06-13 | 1,460 | 1,509 | 1,459.5 | 1,479.5 | 50,060,700 | 1,479.50 |
| 2024-06-12 | 1,427 | 1,438.5 | 1,412 | 1,438.5 | 22,028,000 | 1,438.50 |
| 2024-06-11 | 1,412.5 | 1,450 | 1,411.5 | 1,444 | 39,937,500 | 1,444 |
| 2024-06-10 | 1,394.5 | 1,413 | 1,389 | 1,405 | 16,629,700 | 1,405 |
| 2024-06-07 | 1,387 | 1,396.5 | 1,376 | 1,386.5 | 13,498,700 | 1,386.50 |
| 2024-06-06 | 1,413.5 | 1,421 | 1,385 | 1,389.5 | 24,910,600 | 1,389.50 |
| 2024-06-05 | 1,420 | 1,446 | 1,368 | 1,377.5 | 34,266,500 | 1,377.50 |
| 2024-06-04 | 1,383 | 1,435 | 1,380.5 | 1,431.5 | 49,667,800 | 1,431.50 |
| 2024-06-03 | 1,371.5 | 1,390 | 1,366 | 1,390 | 32,166,400 | 1,390 |
| 2024-05-31 | 1,331 | 1,368 | 1,328 | 1,368 | 38,649,500 | 1,368 |
| 2024-05-30 | 1,293 | 1,340.5 | 1,292 | 1,329 | 35,731,300 | 1,329 |
| 2024-05-29 | 1,347 | 1,349.5 | 1,293 | 1,308 | 56,852,200 | 1,308 |
| 2024-05-28 | 1,365 | 1,367 | 1,346 | 1,357 | 18,417,900 | 1,357 |
| 2024-05-27 | 1,335.5 | 1,369 | 1,335 | 1,367 | 28,792,800 | 1,367 |
| 2024-05-24 | 1,315 | 1,340 | 1,310 | 1,320.5 | 17,862,900 | 1,320.50 |
| 2024-05-23 | 1,316 | 1,332.5 | 1,290 | 1,329.5 | 23,295,900 | 1,329.50 |
| 2024-05-22 | 1,317 | 1,327 | 1,301.5 | 1,306 | 21,466,300 | 1,306 |
| 2024-05-21 | 1,353 | 1,359.5 | 1,326 | 1,327.5 | 22,735,800 | 1,327.50 |
| 2024-05-20 | 1,371.5 | 1,377 | 1,338 | 1,347.5 | 34,179,600 | 1,347.50 |
| 2024-05-17 | 1,344.5 | 1,375.5 | 1,336.5 | 1,370.5 | 25,016,500 | 1,370.50 |
| 2024-05-16 | 1,360 | 1,363 | 1,344 | 1,346 | 32,865,200 | 1,346 |
| 2024-05-15 | 1,322 | 1,366.5 | 1,320.5 | 1,351 | 49,721,400 | 1,351 |
| 2024-05-14 | 1,300 | 1,324 | 1,285.5 | 1,299.5 | 33,039,700 | 1,299.50 |
| 2024-05-13 | 1,280.5 | 1,298.5 | 1,275 | 1,288 | 31,140,300 | 1,288 |
| 2024-05-10 | 1,248 | 1,286.5 | 1,241 | 1,281 | 57,774,600 | 1,281 |
| 2024-05-09 | 1,300 | 1,303.5 | 1,234 | 1,242 | 110,733,500 | 1,242 |
| 2024-05-08 | 1,430 | 1,439 | 1,317 | 1,327.5 | 87,856,700 | 1,327.50 |
| 2024-05-07 | 1,440 | 1,458 | 1,420.5 | 1,432 | 40,017,700 | 1,432 |
| 2024-05-02 | 1,390 | 1,423 | 1,384 | 1,413.5 | 28,072,100 | 1,413.50 |
| 2024-05-01 | 1,401.5 | 1,412 | 1,370.5 | 1,392.5 | 33,839,700 | 1,392.50 |
| 2024-04-30 | 1,358 | 1,417.5 | 1,351.5 | 1,417.5 | 48,342,900 | 1,417.50 |
| 2024-04-26 | 1,334.5 | 1,351 | 1,307 | 1,345.5 | 31,340,700 | 1,345.50 |
| 2024-04-25 | 1,330 | 1,338.5 | 1,322 | 1,328 | 38,155,700 | 1,328 |
| 2024-04-24 | 1,350 | 1,379 | 1,337 | 1,358 | 34,786,000 | 1,358 |
| 2024-04-23 | 1,377 | 1,397 | 1,334.5 | 1,352 | 32,126,000 | 1,352 |
| 2024-04-22 | 1,355 | 1,399.5 | 1,342 | 1,357.5 | 37,581,000 | 1,357.50 |
| 2024-04-19 | 1,345 | 1,369.5 | 1,323 | 1,359 | 53,909,400 | 1,359 |
| 2024-04-18 | 1,363 | 1,394 | 1,326.5 | 1,384 | 46,866,200 | 1,384 |
| 2024-04-17 | 1,367 | 1,413.5 | 1,356.5 | 1,387 | 50,487,500 | 1,387 |
| 2024-04-16 | 1,400 | 1,410.5 | 1,338.5 | 1,342 | 45,140,100 | 1,342 |
| 2024-04-15 | 1,362.5 | 1,422.5 | 1,360.5 | 1,414 | 42,032,000 | 1,414 |
| 2024-04-12 | 1,387 | 1,391.5 | 1,369 | 1,391 | 28,160,500 | 1,391 |
| 2024-04-11 | 1,330.5 | 1,387 | 1,329 | 1,387 | 32,740,100 | 1,387 |
| 2024-04-10 | 1,336 | 1,362.5 | 1,326 | 1,339 | 33,471,200 | 1,339 |
| 2024-04-09 | 1,340 | 1,376.5 | 1,334.5 | 1,375.5 | 29,799,100 | 1,375.50 |
| 2024-04-08 | 1,350 | 1,367.5 | 1,330.5 | 1,334.5 | 32,039,800 | 1,334.50 |
| 2024-04-05 | 1,330 | 1,353 | 1,318 | 1,328.5 | 40,755,000 | 1,328.50 |
| 2024-04-04 | 1,367.5 | 1,377.5 | 1,333.5 | 1,355 | 48,454,200 | 1,355 |
| 2024-04-03 | 1,378.5 | 1,383.5 | 1,350 | 1,359.5 | 44,096,400 | 1,359.50 |
| 2024-04-02 | 1,412 | 1,428 | 1,380.5 | 1,396 | 61,540,800 | 1,396 |
| 2024-04-01 | 1,456 | 1,460 | 1,341.5 | 1,382 | 94,391,400 | 1,382 |
| 2024-03-29 | 1,395 | 1,450 | 1,372.5 | 1,448.5 | 67,315,500 | 1,448.50 |
| 2024-03-28 | 1,358.5 | 1,444.5 | 1,350 | 1,365 | 84,243,300 | 1,365 |
| 2024-03-27 | 13,995 | 14,015 | 13,400 | 13,465 | 6,626,600 | 1,346.50 |
| 2024-03-26 | 13,630 | 13,995 | 13,580 | 13,860 | 4,722,900 | 1,386 |
| 2024-03-25 | 13,500 | 13,740 | 13,405 | 13,590 | 3,815,800 | 1,359 |
| 2024-03-22 | 13,700 | 13,705 | 13,350 | 13,585 | 4,672,400 | 1,358.50 |
| 2024-03-21 | 13,180 | 13,470 | 13,060 | 13,465 | 5,263,900 | 1,346.50 |
| 2024-03-19 | 12,575 | 12,850 | 12,505 | 12,850 | 4,615,000 | 1,285 |
| 2024-03-18 | 12,420 | 12,615 | 12,305 | 12,615 | 3,502,600 | 1,261.50 |
| 2024-03-15 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 | 1,221 |
| 2024-03-14 | 11,920 | 12,075 | 11,760 | 12,030 | 2,644,300 | 1,203 |
| 2024-03-13 | 12,280 | 12,305 | 11,860 | 11,960 | 4,310,000 | 1,196 |
| 2024-03-12 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 | 1,198 |
| 2024-03-11 | 12,335 | 12,350 | 11,905 | 12,145 | 4,906,900 | 1,214.50 |
| 2024-03-08 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 | 1,263.50 |
| 2024-03-07 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 | 1,247 |
| 2024-03-06 | 12,175 | 12,630 | 12,085 | 12,585 | 4,200,200 | 1,258.50 |
| 2024-03-05 | 11,900 | 12,300 | 11,875 | 12,300 | 3,158,800 | 1,230 |
| 2024-03-04 | 12,050 | 12,135 | 11,900 | 11,930 | 2,974,300 | 1,193 |
| 2024-03-01 | 11,895 | 11,995 | 11,840 | 11,940 | 2,724,300 | 1,194 |
| 2024-02-29 | 11,725 | 11,825 | 11,590 | 11,825 | 4,034,700 | 1,182.50 |
| 2024-02-28 | 12,220 | 12,235 | 11,685 | 11,810 | 5,818,500 | 1,181 |
| 2024-02-27 | 11,800 | 12,140 | 11,785 | 12,090 | 4,985,300 | 1,209 |
| 2024-02-26 | 11,600 | 11,820 | 11,510 | 11,720 | 3,239,800 | 1,172 |
| 2024-02-22 | 11,460 | 11,575 | 11,335 | 11,550 | 3,333,500 | 1,155 |
| 2024-02-21 | 11,560 | 11,570 | 11,190 | 11,225 | 3,615,300 | 1,122.50 |
| 2024-02-20 | 11,495 | 11,655 | 11,390 | 11,480 | 4,605,500 | 1,148 |
| 2024-02-19 | 11,350 | 11,515 | 11,165 | 11,270 | 3,910,200 | 1,127 |
| 2024-02-16 | 11,035 | 11,260 | 10,900 | 11,000 | 3,871,300 | 1,100 |
| 2024-02-15 | 10,725 | 10,990 | 10,695 | 10,905 | 3,426,000 | 1,090.50 |
| 2024-02-14 | 10,450 | 10,570 | 10,320 | 10,530 | 1,992,900 | 1,053 |
| 2024-02-13 | 10,305 | 10,560 | 10,300 | 10,550 | 2,929,800 | 1,055 |
| 2024-02-09 | 10,280 | 10,370 | 10,160 | 10,225 | 2,396,500 | 1,022.50 |
| 2024-02-08 | 10,485 | 10,645 | 10,255 | 10,275 | 4,206,300 | 1,027.50 |
| 2024-02-07 | 10,800 | 10,800 | 10,145 | 10,360 | 8,547,900 | 1,036 |
| 2024-02-06 | 10,075 | 10,770 | 9,912 | 10,755 | 9,360,500 | 1,075.50 |
| 2024-02-05 | 9,990 | 10,175 | 9,901 | 10,105 | 4,272,900 | 1,010.50 |
| 2024-02-02 | 9,903 | 9,933 | 9,723 | 9,886 | 2,838,100 | 988.60 |
| 2024-02-01 | 9,890 | 9,962 | 9,810 | 9,829 | 3,091,000 | 982.90 |
| 2024-01-31 | 9,767 | 9,942 | 9,747 | 9,942 | 3,217,900 | 994.20 |
| 2024-01-30 | 9,752 | 9,918 | 9,715 | 9,832 | 3,948,600 | 983.20 |
| 2024-01-29 | 9,500 | 9,749 | 9,498 | 9,688 | 3,512,900 | 968.80 |
| 2024-01-26 | 9,541 | 9,577 | 9,381 | 9,405 | 2,616,000 | 940.50 |
| 2024-01-25 | 9,545 | 9,660 | 9,473 | 9,618 | 2,674,100 | 961.80 |
| 2024-01-24 | 9,440 | 9,577 | 9,420 | 9,533 | 2,820,900 | 953.30 |
| 2024-01-23 | 9,500 | 9,775 | 9,480 | 9,490 | 5,035,500 | 949 |
| 2024-01-22 | 9,391 | 9,496 | 9,340 | 9,493 | 2,981,200 | 949.30 |
| 2024-01-19 | 9,490 | 9,490 | 9,227 | 9,299 | 3,255,800 | 929.90 |
| 2024-01-18 | 9,275 | 9,417 | 9,264 | 9,330 | 2,981,900 | 933 |
| 2024-01-17 | 9,518 | 9,526 | 9,281 | 9,344 | 4,647,600 | 934.40 |
| 2024-01-16 | 9,580 | 9,585 | 9,325 | 9,426 | 4,367,400 | 942.60 |
| 2024-01-15 | 9,330 | 9,545 | 9,324 | 9,545 | 4,738,100 | 954.50 |
| 2024-01-12 | 9,165 | 9,307 | 9,157 | 9,250 | 4,722,400 | 925 |
| 2024-01-11 | 8,911 | 9,282 | 8,911 | 9,164 | 8,434,500 | 916.40 |
| 2024-01-10 | 8,632 | 8,845 | 8,596 | 8,831 | 4,863,400 | 883.10 |
| 2024-01-09 | 8,700 | 8,814 | 8,548 | 8,651 | 4,557,800 | 865.10 |
| 2024-01-05 | 8,417 | 8,668 | 8,413 | 8,641 | 4,817,500 | 864.10 |
| 2024-01-04 | 8,225 | 8,410 | 8,153 | 8,371 | 3,087,600 | 837.10 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
