7181 (株)かんぽ生命保険 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 | 3,070 | 3,125 | 3,045 | 3,079 | 1,395,800 | 3,079 |
| 2024-11-20 | 3,075 | 3,109 | 3,035 | 3,075 | 1,308,400 | 3,075 |
| 2024-11-19 | 3,050 | 3,126 | 3,041 | 3,072 | 1,253,900 | 3,072 |
| 2024-11-18 | 3,044 | 3,098 | 3,003 | 3,026 | 1,728,400 | 3,026 |
| 2024-11-15 | 2,982.5 | 3,070 | 2,938.5 | 3,031 | 4,635,200 | 3,031 |
| 2024-11-14 | 2,709 | 2,744.5 | 2,685 | 2,688 | 1,150,400 | 2,688 |
| 2024-11-13 | 2,720 | 2,726 | 2,684 | 2,690 | 848,900 | 2,690 |
| 2024-11-12 | 2,688 | 2,747 | 2,682.5 | 2,682.5 | 1,086,100 | 2,682.50 |
| 2024-11-11 | 2,627 | 2,666 | 2,627 | 2,655.5 | 740,500 | 2,655.50 |
| 2024-11-08 | 2,664 | 2,665 | 2,626.5 | 2,643.5 | 790,100 | 2,643.50 |
| 2024-11-07 | 2,637 | 2,687 | 2,623.5 | 2,672.5 | 1,463,700 | 2,672.50 |
| 2024-11-06 | 2,517.5 | 2,587 | 2,514.5 | 2,587 | 625,700 | 2,587 |
| 2024-11-05 | 2,531 | 2,544.5 | 2,506.5 | 2,509.5 | 665,700 | 2,509.50 |
| 2024-11-01 | 2,504.5 | 2,525 | 2,495 | 2,502.5 | 612,100 | 2,502.50 |
| 2024-10-31 | 2,549.5 | 2,550.5 | 2,515 | 2,536 | 863,100 | 2,536 |
| 2024-10-30 | 2,541.5 | 2,552.5 | 2,529 | 2,542.5 | 3,145,200 | 2,542.50 |
| 2024-10-29 | 2,480 | 2,531.5 | 2,476 | 2,530.5 | 701,100 | 2,530.50 |
| 2024-10-28 | 2,460 | 2,477 | 2,444.5 | 2,470.5 | 791,000 | 2,470.50 |
| 2024-10-25 | 2,480 | 2,486.5 | 2,456 | 2,469 | 493,700 | 2,469 |
| 2024-10-24 | 2,500 | 2,508 | 2,482 | 2,495.5 | 704,500 | 2,495.50 |
| 2024-10-23 | 2,553 | 2,554 | 2,507.5 | 2,514 | 474,200 | 2,514 |
| 2024-10-22 | 2,560 | 2,568 | 2,521.5 | 2,543.5 | 686,000 | 2,543.50 |
| 2024-10-21 | 2,604.5 | 2,604.5 | 2,566.5 | 2,572 | 599,000 | 2,572 |
| 2024-10-18 | 2,631.5 | 2,631.5 | 2,595.5 | 2,605 | 477,000 | 2,605 |
| 2024-10-17 | 2,619.5 | 2,622.5 | 2,597.5 | 2,606.5 | 706,000 | 2,606.50 |
| 2024-10-16 | 2,578 | 2,632 | 2,555 | 2,605.5 | 711,000 | 2,605.50 |
| 2024-10-15 | 2,640 | 2,650 | 2,599 | 2,602 | 588,100 | 2,602 |
| 2024-10-11 | 2,654 | 2,676 | 2,611 | 2,614 | 707,300 | 2,614 |
| 2024-10-10 | 2,650.5 | 2,660.5 | 2,638 | 2,645 | 547,200 | 2,645 |
| 2024-10-09 | 2,673.5 | 2,685 | 2,620.5 | 2,632 | 741,400 | 2,632 |
| 2024-10-08 | 2,670 | 2,684.5 | 2,648.5 | 2,663.5 | 748,900 | 2,663.50 |
| 2024-10-07 | 2,711 | 2,720 | 2,688 | 2,710.5 | 909,700 | 2,710.50 |
| 2024-10-04 | 2,622.5 | 2,663.5 | 2,622.5 | 2,643.5 | 1,037,100 | 2,643.50 |
| 2024-10-03 | 2,640 | 2,650 | 2,606 | 2,607 | 616,200 | 2,607 |
| 2024-10-02 | 2,610 | 2,634 | 2,580.5 | 2,596 | 969,700 | 2,596 |
| 2024-10-01 | 2,641.5 | 2,673 | 2,632 | 2,644.5 | 811,900 | 2,644.50 |
| 2024-09-30 | 2,568 | 2,631.5 | 2,567.5 | 2,604 | 1,061,700 | 2,604 |
| 2024-09-27 | 2,670 | 2,674 | 2,626 | 2,647 | 946,800 | 2,647 |
| 2024-09-26 | 2,654 | 2,680 | 2,647.5 | 2,672.5 | 1,279,800 | 2,672.50 |
| 2024-09-25 | 2,627.5 | 2,644 | 2,610 | 2,623.5 | 1,018,700 | 2,623.50 |
| 2024-09-24 | 2,640 | 2,646 | 2,610.5 | 2,617 | 1,368,600 | 2,617 |
| 2024-09-20 | 2,648 | 2,664.5 | 2,619 | 2,629 | 1,163,100 | 2,629 |
| 2024-09-19 | 2,632 | 2,640.5 | 2,608 | 2,625.5 | 800,400 | 2,625.50 |
| 2024-09-18 | 2,597 | 2,597 | 2,559.5 | 2,591.5 | 612,300 | 2,591.50 |
| 2024-09-17 | 2,600 | 2,622.5 | 2,507 | 2,553 | 940,900 | 2,553 |
| 2024-09-13 | 2,565 | 2,590.5 | 2,554.5 | 2,566 | 832,900 | 2,566 |
| 2024-09-12 | 2,585 | 2,601 | 2,557.5 | 2,590.5 | 848,800 | 2,590.50 |
| 2024-09-11 | 2,608.5 | 2,630 | 2,544 | 2,559 | 930,600 | 2,559 |
| 2024-09-10 | 2,671.5 | 2,698 | 2,635 | 2,641.5 | 661,800 | 2,641.50 |
| 2024-09-09 | 2,649.5 | 2,664.5 | 2,599 | 2,661.5 | 964,800 | 2,661.50 |
| 2024-09-06 | 2,703 | 2,718.5 | 2,691 | 2,715.5 | 555,300 | 2,715.50 |
| 2024-09-05 | 2,700 | 2,726 | 2,635.5 | 2,703 | 980,500 | 2,703 |
| 2024-09-04 | 2,742 | 2,774 | 2,713 | 2,715.5 | 1,642,700 | 2,715.50 |
| 2024-09-03 | 2,794 | 2,835 | 2,788 | 2,821 | 1,320,800 | 2,821 |
| 2024-09-02 | 2,774.5 | 2,802 | 2,765.5 | 2,786 | 1,017,500 | 2,786 |
| 2024-08-30 | 2,761 | 2,765 | 2,728 | 2,745 | 1,786,900 | 2,745 |
| 2024-08-29 | 2,820 | 2,820 | 2,758.5 | 2,758.5 | 938,000 | 2,758.50 |
| 2024-08-28 | 2,805 | 2,829 | 2,793 | 2,808 | 620,000 | 2,808 |
| 2024-08-27 | 2,812.5 | 2,855.5 | 2,805.5 | 2,811.5 | 640,400 | 2,811.50 |
| 2024-08-26 | 2,830 | 2,831.5 | 2,777.5 | 2,788.5 | 528,400 | 2,788.50 |
| 2024-08-23 | 2,823 | 2,850 | 2,787.5 | 2,838 | 846,800 | 2,838 |
| 2024-08-22 | 2,790 | 2,797 | 2,760.5 | 2,773.5 | 501,600 | 2,773.50 |
| 2024-08-21 | 2,801 | 2,809.5 | 2,762 | 2,786.5 | 1,056,800 | 2,786.50 |
| 2024-08-20 | 2,875.5 | 2,883.5 | 2,823 | 2,851 | 549,000 | 2,851 |
| 2024-08-19 | 2,868.5 | 2,882 | 2,821 | 2,825.5 | 964,200 | 2,825.50 |
| 2024-08-16 | 2,898 | 2,906 | 2,853 | 2,854 | 792,400 | 2,854 |
| 2024-08-15 | 2,810 | 2,860 | 2,787 | 2,823 | 825,400 | 2,823 |
| 2024-08-14 | 2,782 | 2,842 | 2,772 | 2,801.5 | 1,350,100 | 2,801.50 |
| 2024-08-13 | 2,702 | 2,770 | 2,678 | 2,748.5 | 1,709,700 | 2,748.50 |
| 2024-08-09 | 2,750 | 2,772.5 | 2,693.5 | 2,735 | 1,367,300 | 2,735 |
| 2024-08-08 | 2,687 | 2,758 | 2,668.5 | 2,709 | 1,159,700 | 2,709 |
| 2024-08-07 | 2,656.5 | 2,792.5 | 2,635 | 2,710.5 | 1,194,000 | 2,710.50 |
| 2024-08-06 | 2,600 | 2,764 | 2,600 | 2,686 | 1,319,400 | 2,686 |
| 2024-08-05 | 2,669 | 2,694 | 2,419 | 2,470.5 | 2,062,700 | 2,470.50 |
| 2024-08-02 | 2,960 | 2,997 | 2,895.5 | 2,919 | 1,920,300 | 2,919 |
| 2024-08-01 | 3,114 | 3,129 | 3,036 | 3,064 | 1,184,300 | 3,064 |
| 2024-07-31 | 3,015 | 3,146 | 3,015 | 3,133 | 918,300 | 3,133 |
| 2024-07-30 | 3,004 | 3,043 | 3,003 | 3,015 | 580,700 | 3,015 |
| 2024-07-29 | 3,014 | 3,053 | 2,995 | 3,049 | 621,800 | 3,049 |
| 2024-07-26 | 3,008 | 3,011 | 2,963.5 | 2,963.5 | 722,900 | 2,963.50 |
| 2024-07-25 | 2,995 | 3,047 | 2,994 | 3,015 | 689,000 | 3,015 |
| 2024-07-24 | 3,133 | 3,134 | 3,050 | 3,050 | 645,100 | 3,050 |
| 2024-07-23 | 3,145 | 3,161 | 3,131 | 3,138 | 476,400 | 3,138 |
| 2024-07-22 | 3,101 | 3,131 | 3,084 | 3,105 | 485,200 | 3,105 |
| 2024-07-19 | 3,145 | 3,154 | 3,095 | 3,127 | 696,300 | 3,127 |
| 2024-07-18 | 3,155 | 3,213 | 3,146 | 3,157 | 671,500 | 3,157 |
| 2024-07-17 | 3,201 | 3,217 | 3,168 | 3,181 | 887,700 | 3,181 |
| 2024-07-16 | 3,213 | 3,273 | 3,197 | 3,231 | 883,900 | 3,231 |
| 2024-07-12 | 3,167 | 3,194 | 3,136 | 3,194 | 1,203,000 | 3,194 |
| 2024-07-11 | 3,250 | 3,253 | 3,215 | 3,232 | 895,500 | 3,232 |
| 2024-07-10 | 3,167 | 3,240 | 3,165 | 3,228 | 874,900 | 3,228 |
| 2024-07-09 | 3,221 | 3,241 | 3,167 | 3,178 | 745,500 | 3,178 |
| 2024-07-08 | 3,223 | 3,242 | 3,196 | 3,208 | 724,300 | 3,208 |
| 2024-07-05 | 3,230 | 3,274 | 3,207 | 3,207 | 800,500 | 3,207 |
| 2024-07-04 | 3,172 | 3,225 | 3,168 | 3,225 | 658,500 | 3,225 |
| 2024-07-03 | 3,180 | 3,218 | 3,172 | 3,194 | 1,237,900 | 3,194 |
| 2024-07-02 | 3,148 | 3,219 | 3,131 | 3,187 | 1,355,600 | 3,187 |
| 2024-07-01 | 3,147 | 3,147 | 3,109 | 3,147 | 845,300 | 3,147 |
| 2024-06-28 | 3,100 | 3,153 | 3,098 | 3,121 | 971,800 | 3,121 |
| 2024-06-27 | 3,071 | 3,104 | 3,054 | 3,103 | 833,700 | 3,103 |
| 2024-06-26 | 3,067 | 3,087 | 3,052 | 3,081 | 1,082,200 | 3,081 |
| 2024-06-25 | 3,085 | 3,115 | 3,068 | 3,080 | 1,016,300 | 3,080 |
| 2024-06-24 | 3,043 | 3,077 | 3,014 | 3,066 | 733,900 | 3,066 |
| 2024-06-21 | 3,060 | 3,092 | 3,029 | 3,042 | 1,517,700 | 3,042 |
| 2024-06-20 | 3,000 | 3,058 | 2,997.5 | 3,033 | 1,219,200 | 3,033 |
| 2024-06-19 | 2,980 | 2,983.5 | 2,943.5 | 2,983.5 | 469,400 | 2,983.50 |
| 2024-06-18 | 2,949.5 | 2,986 | 2,942 | 2,962 | 763,500 | 2,962 |
| 2024-06-17 | 2,946 | 2,959.5 | 2,908.5 | 2,922.5 | 1,004,000 | 2,922.50 |
| 2024-06-14 | 2,899 | 2,970 | 2,897 | 2,964.5 | 1,355,200 | 2,964.50 |
| 2024-06-13 | 2,967.5 | 2,972.5 | 2,897 | 2,915.5 | 717,700 | 2,915.50 |
| 2024-06-12 | 2,986 | 2,999 | 2,963 | 2,967.5 | 660,700 | 2,967.50 |
| 2024-06-11 | 3,000 | 3,032 | 2,993 | 2,999.5 | 925,300 | 2,999.50 |
| 2024-06-10 | 2,926.5 | 2,989 | 2,926.5 | 2,986.5 | 1,187,300 | 2,986.50 |
| 2024-06-07 | 2,871 | 2,938 | 2,871 | 2,911.5 | 1,108,600 | 2,911.50 |
| 2024-06-06 | 2,870 | 2,909 | 2,863 | 2,874 | 1,116,300 | 2,874 |
| 2024-06-05 | 2,911 | 2,930 | 2,873 | 2,875 | 1,127,900 | 2,875 |
| 2024-06-04 | 3,000 | 3,016 | 2,943 | 2,943 | 1,142,900 | 2,943 |
| 2024-06-03 | 3,021 | 3,073 | 3,015 | 3,028 | 1,102,300 | 3,028 |
| 2024-05-31 | 2,935.5 | 3,038 | 2,913 | 3,021 | 3,444,200 | 3,021 |
| 2024-05-30 | 2,850 | 2,912 | 2,819.5 | 2,905.5 | 1,086,500 | 2,905.50 |
| 2024-05-29 | 2,916 | 2,926.5 | 2,860 | 2,865.5 | 1,378,800 | 2,865.50 |
| 2024-05-28 | 2,909.5 | 2,915.5 | 2,877 | 2,909 | 709,800 | 2,909 |
| 2024-05-27 | 2,886 | 2,911.5 | 2,872.5 | 2,909.5 | 578,800 | 2,909.50 |
| 2024-05-24 | 2,821 | 2,872 | 2,819.5 | 2,856 | 554,700 | 2,856 |
| 2024-05-23 | 2,833 | 2,871 | 2,819 | 2,857.5 | 865,400 | 2,857.50 |
| 2024-05-22 | 2,799 | 2,836.5 | 2,795 | 2,818.5 | 1,084,200 | 2,818.50 |
| 2024-05-21 | 2,902 | 2,902 | 2,809 | 2,817 | 1,574,100 | 2,817 |
| 2024-05-20 | 2,869 | 2,895 | 2,849 | 2,878.5 | 1,284,500 | 2,878.50 |
| 2024-05-17 | 2,867 | 2,888 | 2,826 | 2,857 | 1,715,300 | 2,857 |
| 2024-05-16 | 2,973 | 3,007 | 2,892.5 | 2,912.5 | 2,463,300 | 2,912.50 |
| 2024-05-15 | 2,988 | 3,058 | 2,980 | 3,030 | 1,687,600 | 3,030 |
| 2024-05-14 | 2,996 | 3,013 | 2,971 | 3,003 | 1,252,800 | 3,003 |
| 2024-05-13 | 2,975 | 3,021 | 2,970 | 3,012 | 930,400 | 3,012 |
| 2024-05-10 | 2,901.5 | 2,970 | 2,883.5 | 2,970 | 892,900 | 2,970 |
| 2024-05-09 | 2,836 | 2,904 | 2,831 | 2,896.5 | 942,700 | 2,896.50 |
| 2024-05-08 | 2,892 | 2,899.5 | 2,796 | 2,804.5 | 1,352,000 | 2,804.50 |
| 2024-05-07 | 2,915 | 2,922.5 | 2,864 | 2,903 | 1,336,700 | 2,903 |
| 2024-05-02 | 2,854 | 2,905 | 2,852 | 2,901.5 | 1,444,000 | 2,901.50 |
| 2024-05-01 | 2,901.5 | 2,913 | 2,861.5 | 2,876.5 | 1,316,600 | 2,876.50 |
| 2024-04-30 | 2,987 | 2,993.5 | 2,915 | 2,951.5 | 1,093,300 | 2,951.50 |
| 2024-04-26 | 2,944.5 | 2,996.5 | 2,933 | 2,959.5 | 1,052,900 | 2,959.50 |
| 2024-04-25 | 2,993.5 | 3,003 | 2,951 | 2,951 | 680,200 | 2,951 |
| 2024-04-24 | 2,940 | 3,008 | 2,926 | 3,001 | 1,050,700 | 3,001 |
| 2024-04-23 | 2,934 | 2,957.5 | 2,929.5 | 2,938 | 598,400 | 2,938 |
| 2024-04-22 | 2,909 | 2,948.5 | 2,887 | 2,925.5 | 525,400 | 2,925.50 |
| 2024-04-19 | 2,915 | 2,935 | 2,847.5 | 2,872 | 843,000 | 2,872 |
| 2024-04-18 | 2,885 | 2,911.5 | 2,863.5 | 2,902.5 | 858,000 | 2,902.50 |
| 2024-04-17 | 2,938 | 2,945 | 2,873 | 2,879 | 1,063,600 | 2,879 |
| 2024-04-16 | 3,028 | 3,034 | 2,938.5 | 2,942.5 | 1,125,800 | 2,942.50 |
| 2024-04-15 | 2,991.5 | 3,059 | 2,972 | 3,043 | 839,500 | 3,043 |
| 2024-04-12 | 3,000 | 3,037 | 2,976.5 | 3,027 | 1,206,700 | 3,027 |
| 2024-04-11 | 2,962 | 2,973.5 | 2,921.5 | 2,965 | 570,300 | 2,965 |
| 2024-04-10 | 2,987.5 | 2,993.5 | 2,953 | 2,965 | 690,800 | 2,965 |
| 2024-04-09 | 2,950 | 2,997.5 | 2,944.5 | 2,993.5 | 1,102,400 | 2,993.50 |
| 2024-04-08 | 2,914.5 | 2,951 | 2,911 | 2,950.5 | 998,800 | 2,950.50 |
| 2024-04-05 | 2,871 | 2,908.5 | 2,837 | 2,886 | 1,204,700 | 2,886 |
| 2024-04-04 | 2,892 | 2,956 | 2,880 | 2,918 | 1,388,000 | 2,918 |
| 2024-04-03 | 2,799 | 2,895 | 2,792 | 2,871 | 1,276,100 | 2,871 |
| 2024-04-02 | 2,850 | 2,904 | 2,821.5 | 2,837.5 | 1,000,100 | 2,837.50 |
| 2024-04-01 | 2,914.5 | 2,928.5 | 2,837.5 | 2,860 | 991,600 | 2,860 |
| 2024-03-29 | 2,910.5 | 2,925 | 2,874 | 2,905.5 | 801,400 | 2,905.50 |
| 2024-03-28 | 2,922 | 2,930 | 2,841 | 2,889.5 | 1,515,800 | 2,889.50 |
| 2024-03-27 | 3,042 | 3,060 | 2,956 | 2,973 | 1,997,900 | 2,973 |
| 2024-03-26 | 3,001 | 3,025 | 2,971.5 | 3,005 | 1,064,700 | 3,005 |
| 2024-03-25 | 2,984 | 3,017 | 2,940.5 | 2,982.5 | 1,865,700 | 2,982.50 |
| 2024-03-22 | 2,951.5 | 2,983 | 2,935 | 2,981 | 1,043,500 | 2,981 |
| 2024-03-21 | 2,904.5 | 2,937 | 2,895 | 2,937 | 1,410,700 | 2,937 |
| 2024-03-19 | 2,821 | 2,921 | 2,820.5 | 2,884.5 | 1,243,400 | 2,884.50 |
| 2024-03-18 | 2,817.5 | 2,844 | 2,804 | 2,834 | 1,053,800 | 2,834 |
| 2024-03-15 | 2,798 | 2,822.5 | 2,775 | 2,792 | 1,278,400 | 2,792 |
| 2024-03-14 | 2,808 | 2,826.5 | 2,786 | 2,799 | 808,700 | 2,799 |
| 2024-03-13 | 2,839 | 2,847 | 2,781 | 2,816 | 838,700 | 2,816 |
| 2024-03-12 | 2,835.5 | 2,837 | 2,742 | 2,798.5 | 1,034,900 | 2,798.50 |
| 2024-03-11 | 2,895.5 | 2,905 | 2,784.5 | 2,822 | 1,109,700 | 2,822 |
| 2024-03-08 | 2,888 | 2,932.5 | 2,872.5 | 2,899 | 1,030,900 | 2,899 |
| 2024-03-07 | 2,926 | 3,008 | 2,911.5 | 2,938 | 1,421,400 | 2,938 |
| 2024-03-06 | 2,880 | 2,926 | 2,872 | 2,926 | 1,021,600 | 2,926 |
| 2024-03-05 | 2,897 | 2,897.5 | 2,840 | 2,870 | 1,059,500 | 2,870 |
| 2024-03-04 | 2,859.5 | 2,887.5 | 2,848 | 2,870 | 1,766,100 | 2,870 |
| 2024-03-01 | 2,770 | 2,877 | 2,769 | 2,855.5 | 2,015,400 | 2,855.50 |
| 2024-02-29 | 2,739 | 2,762 | 2,731.5 | 2,762 | 2,220,000 | 2,762 |
| 2024-02-28 | 2,713 | 2,759 | 2,688.5 | 2,703.5 | 1,135,500 | 2,703.50 |
| 2024-02-27 | 2,708 | 2,755.5 | 2,708 | 2,719.5 | 1,080,100 | 2,719.50 |
| 2024-02-26 | 2,720 | 2,728 | 2,697 | 2,716 | 1,127,300 | 2,716 |
| 2024-02-22 | 2,657.5 | 2,729 | 2,655 | 2,721 | 1,150,400 | 2,721 |
| 2024-02-21 | 2,671 | 2,687 | 2,635.5 | 2,653 | 909,700 | 2,653 |
| 2024-02-20 | 2,689 | 2,706 | 2,675 | 2,678.5 | 901,800 | 2,678.50 |
| 2024-02-19 | 2,676.5 | 2,714.5 | 2,673 | 2,694.5 | 949,900 | 2,694.50 |
| 2024-02-16 | 2,625 | 2,671 | 2,619 | 2,656 | 1,223,000 | 2,656 |
| 2024-02-15 | 2,709 | 2,720 | 2,608 | 2,609.5 | 3,281,100 | 2,609.50 |
| 2024-02-14 | 2,800 | 2,856 | 2,790 | 2,791 | 1,454,000 | 2,791 |
| 2024-02-13 | 2,762.5 | 2,825 | 2,752 | 2,818.5 | 1,608,400 | 2,818.50 |
| 2024-02-09 | 2,738 | 2,763.5 | 2,722.5 | 2,750.5 | 702,600 | 2,750.50 |
| 2024-02-08 | 2,753.5 | 2,787 | 2,739 | 2,750.5 | 1,015,200 | 2,750.50 |
| 2024-02-07 | 2,705.5 | 2,738.5 | 2,697 | 2,735 | 773,500 | 2,735 |
| 2024-02-06 | 2,748 | 2,749 | 2,707 | 2,712 | 848,400 | 2,712 |
| 2024-02-05 | 2,721 | 2,773 | 2,696.5 | 2,751 | 1,056,000 | 2,751 |
| 2024-02-02 | 2,709 | 2,710.5 | 2,677 | 2,701.5 | 1,081,600 | 2,701.50 |
| 2024-02-01 | 2,734.5 | 2,738.5 | 2,691 | 2,709 | 2,068,800 | 2,709 |
| 2024-01-31 | 2,720 | 2,774.5 | 2,714 | 2,774 | 1,172,500 | 2,774 |
| 2024-01-30 | 2,715 | 2,716 | 2,699 | 2,707 | 564,100 | 2,707 |
| 2024-01-29 | 2,681 | 2,727 | 2,681 | 2,722 | 665,900 | 2,722 |
| 2024-01-26 | 2,718.5 | 2,718.5 | 2,668.5 | 2,668.5 | 815,200 | 2,668.50 |
| 2024-01-25 | 2,730 | 2,742.5 | 2,717 | 2,721 | 687,900 | 2,721 |
| 2024-01-24 | 2,664.5 | 2,724 | 2,661.5 | 2,723 | 1,099,300 | 2,723 |
| 2024-01-23 | 2,694 | 2,699.5 | 2,659.5 | 2,671.5 | 750,800 | 2,671.50 |
| 2024-01-22 | 2,650 | 2,683 | 2,640.5 | 2,681.5 | 625,000 | 2,681.50 |
| 2024-01-19 | 2,670 | 2,676 | 2,627 | 2,636.5 | 658,700 | 2,636.50 |
| 2024-01-18 | 2,668.5 | 2,677.5 | 2,638 | 2,641.5 | 723,300 | 2,641.50 |
| 2024-01-17 | 2,664 | 2,704.5 | 2,655.5 | 2,662.5 | 995,400 | 2,662.50 |
| 2024-01-16 | 2,673 | 2,675.5 | 2,634 | 2,645 | 588,800 | 2,645 |
| 2024-01-15 | 2,635.5 | 2,667.5 | 2,635.5 | 2,659 | 703,700 | 2,659 |
| 2024-01-12 | 2,640 | 2,640 | 2,598 | 2,625.5 | 1,114,500 | 2,625.50 |
| 2024-01-11 | 2,624.5 | 2,662 | 2,623 | 2,627 | 1,208,900 | 2,627 |
| 2024-01-10 | 2,648 | 2,650.5 | 2,621.5 | 2,629 | 1,147,900 | 2,629 |
| 2024-01-09 | 2,703 | 2,738.5 | 2,653.5 | 2,668 | 1,911,000 | 2,668 |
| 2024-01-05 | 2,629 | 2,675.5 | 2,624.5 | 2,662 | 1,567,500 | 2,662 |
| 2024-01-04 | 2,554 | 2,603.5 | 2,511 | 2,589 | 1,749,400 | 2,589 |
分割・併合履歴 ： なし
