7182 (株)ゆうちょ銀行 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 | 1,450 | 1,456 | 1,441.5 | 1,450 | 4,942,500 | 1,450 |
| 2024-11-20 | 1,463 | 1,479 | 1,449.5 | 1,452.5 | 5,024,900 | 1,452.50 |
| 2024-11-19 | 1,450 | 1,467 | 1,441 | 1,458.5 | 7,754,500 | 1,458.50 |
| 2024-11-18 | 1,480 | 1,480 | 1,447 | 1,447 | 5,269,600 | 1,447 |
| 2024-11-15 | 1,487 | 1,493 | 1,446.5 | 1,480.5 | 13,345,500 | 1,480.50 |
| 2024-11-14 | 1,449.5 | 1,485 | 1,448 | 1,466.5 | 8,482,400 | 1,466.50 |
| 2024-11-13 | 1,460 | 1,473 | 1,439 | 1,445.5 | 7,620,900 | 1,445.50 |
| 2024-11-12 | 1,450 | 1,465 | 1,443.5 | 1,446.5 | 6,921,200 | 1,446.50 |
| 2024-11-11 | 1,444.5 | 1,448.5 | 1,425 | 1,431 | 4,711,600 | 1,431 |
| 2024-11-08 | 1,447 | 1,454 | 1,440 | 1,449.5 | 5,753,200 | 1,449.50 |
| 2024-11-07 | 1,450 | 1,478 | 1,446 | 1,451.5 | 13,160,800 | 1,451.50 |
| 2024-11-06 | 1,387 | 1,420 | 1,383.5 | 1,420 | 6,708,800 | 1,420 |
| 2024-11-05 | 1,370 | 1,382.5 | 1,364.5 | 1,380 | 4,502,600 | 1,380 |
| 2024-11-01 | 1,355 | 1,378.5 | 1,351 | 1,366 | 6,607,000 | 1,366 |
| 2024-10-31 | 1,392.5 | 1,402 | 1,372 | 1,372 | 7,403,900 | 1,372 |
| 2024-10-30 | 1,376.5 | 1,390 | 1,372 | 1,382.5 | 68,990,600 | 1,382.50 |
| 2024-10-29 | 1,351.5 | 1,376.5 | 1,349.5 | 1,376.5 | 7,527,600 | 1,376.50 |
| 2024-10-28 | 1,320 | 1,345 | 1,310.5 | 1,342 | 6,875,100 | 1,342 |
| 2024-10-25 | 1,343.5 | 1,349 | 1,330.5 | 1,341 | 5,421,300 | 1,341 |
| 2024-10-24 | 1,337.5 | 1,351.5 | 1,328 | 1,343.5 | 5,628,200 | 1,343.50 |
| 2024-10-23 | 1,370 | 1,372 | 1,340 | 1,340 | 6,397,600 | 1,340 |
| 2024-10-22 | 1,392 | 1,392 | 1,370 | 1,374.5 | 6,673,600 | 1,374.50 |
| 2024-10-21 | 1,412 | 1,415 | 1,394.5 | 1,399.5 | 4,697,800 | 1,399.50 |
| 2024-10-18 | 1,425 | 1,433 | 1,411 | 1,419.5 | 6,261,500 | 1,419.50 |
| 2024-10-17 | 1,400 | 1,419.5 | 1,397.5 | 1,411 | 6,831,500 | 1,411 |
| 2024-10-16 | 1,380.5 | 1,405.5 | 1,377.5 | 1,396 | 6,561,600 | 1,396 |
| 2024-10-15 | 1,385.5 | 1,405 | 1,383 | 1,395.5 | 9,014,100 | 1,395.50 |
| 2024-10-11 | 1,374.5 | 1,387 | 1,358.5 | 1,361.5 | 7,507,800 | 1,361.50 |
| 2024-10-10 | 1,394.5 | 1,396 | 1,366.5 | 1,367 | 8,049,700 | 1,367 |
| 2024-10-09 | 1,389 | 1,391 | 1,371.5 | 1,376 | 6,786,100 | 1,376 |
| 2024-10-08 | 1,389 | 1,402 | 1,385 | 1,389 | 9,250,200 | 1,389 |
| 2024-10-07 | 1,392.5 | 1,417.5 | 1,386 | 1,401 | 9,002,000 | 1,401 |
| 2024-10-04 | 1,359 | 1,369 | 1,350 | 1,362.5 | 6,485,900 | 1,362.50 |
| 2024-10-03 | 1,372 | 1,377.5 | 1,342 | 1,345 | 6,679,900 | 1,345 |
| 2024-10-02 | 1,360 | 1,380 | 1,349.5 | 1,356 | 8,708,800 | 1,356 |
| 2024-10-01 | 1,349.5 | 1,390 | 1,341 | 1,378 | 8,146,500 | 1,378 |
| 2024-09-30 | 1,340 | 1,370 | 1,329 | 1,338 | 14,700,500 | 1,338 |
| 2024-09-27 | 1,356.5 | 1,361 | 1,329 | 1,332.5 | 8,584,600 | 1,332.50 |
| 2024-09-26 | 1,338 | 1,353 | 1,330.5 | 1,353 | 9,072,700 | 1,353 |
| 2024-09-25 | 1,325 | 1,328.5 | 1,309.5 | 1,322.5 | 6,038,300 | 1,322.50 |
| 2024-09-24 | 1,313 | 1,317.5 | 1,303 | 1,308.5 | 8,518,000 | 1,308.50 |
| 2024-09-20 | 1,330 | 1,345 | 1,322.5 | 1,322.5 | 10,002,600 | 1,322.50 |
| 2024-09-19 | 1,322.5 | 1,335.5 | 1,309.5 | 1,312.5 | 7,869,700 | 1,312.50 |
| 2024-09-18 | 1,310 | 1,315.5 | 1,297 | 1,304.5 | 6,528,500 | 1,304.50 |
| 2024-09-17 | 1,305 | 1,323.5 | 1,280 | 1,300 | 8,039,500 | 1,300 |
| 2024-09-13 | 1,316.5 | 1,322.5 | 1,300.5 | 1,301 | 8,911,400 | 1,301 |
| 2024-09-12 | 1,313.5 | 1,332 | 1,309 | 1,322 | 7,661,200 | 1,322 |
| 2024-09-11 | 1,345.5 | 1,352 | 1,302 | 1,313.5 | 8,016,900 | 1,313.50 |
| 2024-09-10 | 1,368 | 1,385.5 | 1,359.5 | 1,359.5 | 5,352,100 | 1,359.50 |
| 2024-09-09 | 1,358.5 | 1,418.5 | 1,330.5 | 1,366.5 | 7,636,300 | 1,366.50 |
| 2024-09-06 | 1,393.5 | 1,407.5 | 1,386 | 1,388.5 | 6,304,600 | 1,388.50 |
| 2024-09-05 | 1,360 | 1,414 | 1,358 | 1,385 | 6,519,500 | 1,385 |
| 2024-09-04 | 1,390 | 1,409.5 | 1,372 | 1,375.5 | 6,207,000 | 1,375.50 |
| 2024-09-03 | 1,390 | 1,420 | 1,387 | 1,420 | 6,173,200 | 1,420 |
| 2024-09-02 | 1,374.5 | 1,385 | 1,372 | 1,376 | 5,589,400 | 1,376 |
| 2024-08-30 | 1,377 | 1,377 | 1,360 | 1,364 | 8,005,300 | 1,364 |
| 2024-08-29 | 1,380 | 1,385.5 | 1,371 | 1,373.5 | 3,729,100 | 1,373.50 |
| 2024-08-28 | 1,375 | 1,387 | 1,369 | 1,385.5 | 2,908,500 | 1,385.50 |
| 2024-08-27 | 1,375 | 1,384.5 | 1,364 | 1,377.5 | 3,311,300 | 1,377.50 |
| 2024-08-26 | 1,406.5 | 1,406.5 | 1,369.5 | 1,372 | 4,786,800 | 1,372 |
| 2024-08-23 | 1,392 | 1,402 | 1,383.5 | 1,402 | 3,663,100 | 1,402 |
| 2024-08-22 | 1,405 | 1,406.5 | 1,381 | 1,384.5 | 4,333,500 | 1,384.50 |
| 2024-08-21 | 1,385.5 | 1,404.5 | 1,371.5 | 1,403.5 | 6,108,600 | 1,403.50 |
| 2024-08-20 | 1,419 | 1,419.5 | 1,386 | 1,395 | 6,435,200 | 1,395 |
| 2024-08-19 | 1,434.5 | 1,434.5 | 1,400.5 | 1,405 | 5,499,900 | 1,405 |
| 2024-08-16 | 1,463.5 | 1,463.5 | 1,425.5 | 1,435 | 5,411,100 | 1,435 |
| 2024-08-15 | 1,398 | 1,430.5 | 1,396.5 | 1,411 | 5,375,100 | 1,411 |
| 2024-08-14 | 1,397 | 1,421.5 | 1,390 | 1,399.5 | 6,359,900 | 1,399.50 |
| 2024-08-13 | 1,370.5 | 1,384 | 1,346.5 | 1,381 | 10,000,800 | 1,381 |
| 2024-08-09 | 1,392 | 1,419.5 | 1,371 | 1,392.5 | 9,563,900 | 1,392.50 |
| 2024-08-08 | 1,377.5 | 1,413 | 1,362.5 | 1,363 | 10,575,800 | 1,363 |
| 2024-08-07 | 1,330.5 | 1,442.5 | 1,324 | 1,407.5 | 13,301,200 | 1,407.50 |
| 2024-08-06 | 1,349 | 1,438 | 1,339 | 1,360.5 | 15,372,800 | 1,360.50 |
| 2024-08-05 | 1,411 | 1,426 | 1,254 | 1,259 | 20,855,900 | 1,259 |
| 2024-08-02 | 1,582 | 1,600 | 1,507.5 | 1,510.5 | 12,519,900 | 1,510.50 |
| 2024-08-01 | 1,585 | 1,644 | 1,579 | 1,636.5 | 21,303,000 | 1,636.50 |
| 2024-07-31 | 1,503 | 1,578 | 1,502.5 | 1,575.5 | 13,589,700 | 1,575.50 |
| 2024-07-30 | 1,483.5 | 1,484 | 1,460.5 | 1,476 | 6,284,200 | 1,476 |
| 2024-07-29 | 1,483 | 1,507 | 1,479 | 1,503.5 | 4,519,300 | 1,503.50 |
| 2024-07-26 | 1,484 | 1,503 | 1,474 | 1,479.5 | 5,349,900 | 1,479.50 |
| 2024-07-25 | 1,490 | 1,507.5 | 1,480.5 | 1,485 | 7,185,600 | 1,485 |
| 2024-07-24 | 1,530.5 | 1,539 | 1,507 | 1,507 | 3,794,100 | 1,507 |
| 2024-07-23 | 1,535 | 1,543 | 1,530 | 1,537 | 3,293,200 | 1,537 |
| 2024-07-22 | 1,539 | 1,541.5 | 1,528 | 1,530 | 2,828,300 | 1,530 |
| 2024-07-19 | 1,542.5 | 1,554 | 1,520.5 | 1,532 | 5,243,800 | 1,532 |
| 2024-07-18 | 1,553 | 1,573.5 | 1,550.5 | 1,551 | 4,981,400 | 1,551 |
| 2024-07-17 | 1,558.5 | 1,569.5 | 1,553.5 | 1,566 | 5,189,200 | 1,566 |
| 2024-07-16 | 1,534 | 1,564 | 1,529.5 | 1,552.5 | 5,744,300 | 1,552.50 |
| 2024-07-12 | 1,526 | 1,541.5 | 1,512 | 1,538 | 6,110,800 | 1,538 |
| 2024-07-11 | 1,544 | 1,553.5 | 1,532.5 | 1,532.5 | 5,401,700 | 1,532.50 |
| 2024-07-10 | 1,543.5 | 1,546.5 | 1,520.5 | 1,533 | 7,697,600 | 1,533 |
| 2024-07-09 | 1,541 | 1,545 | 1,519.5 | 1,527.5 | 7,186,000 | 1,527.50 |
| 2024-07-08 | 1,571 | 1,572 | 1,544 | 1,548 | 5,182,900 | 1,548 |
| 2024-07-05 | 1,594.5 | 1,606.5 | 1,565 | 1,571 | 5,659,800 | 1,571 |
| 2024-07-04 | 1,571.5 | 1,592 | 1,561 | 1,590.5 | 5,760,700 | 1,590.50 |
| 2024-07-03 | 1,595.5 | 1,599 | 1,569.5 | 1,573 | 8,240,000 | 1,573 |
| 2024-07-02 | 1,538 | 1,598.5 | 1,531 | 1,590.5 | 14,864,100 | 1,590.50 |
| 2024-07-01 | 1,532 | 1,543 | 1,520 | 1,530.5 | 10,176,500 | 1,530.50 |
| 2024-06-28 | 1,507.5 | 1,530 | 1,507.5 | 1,519.5 | 7,241,500 | 1,519.50 |
| 2024-06-27 | 1,509.5 | 1,517 | 1,501 | 1,503 | 7,195,000 | 1,503 |
| 2024-06-26 | 1,493 | 1,517.5 | 1,493 | 1,505 | 9,972,300 | 1,505 |
| 2024-06-25 | 1,474.5 | 1,499 | 1,471.5 | 1,489.5 | 10,367,900 | 1,489.50 |
| 2024-06-24 | 1,457 | 1,475 | 1,452.5 | 1,466.5 | 7,470,800 | 1,466.50 |
| 2024-06-21 | 1,470 | 1,483 | 1,452 | 1,452.5 | 14,537,100 | 1,452.50 |
| 2024-06-20 | 1,450 | 1,465.5 | 1,443 | 1,457 | 8,346,500 | 1,457 |
| 2024-06-19 | 1,492 | 1,492.5 | 1,452 | 1,456.5 | 7,621,000 | 1,456.50 |
| 2024-06-18 | 1,475 | 1,489 | 1,472 | 1,480.5 | 6,159,100 | 1,480.50 |
| 2024-06-17 | 1,471 | 1,477.5 | 1,460 | 1,464.5 | 6,190,200 | 1,464.50 |
| 2024-06-14 | 1,479.5 | 1,494 | 1,459 | 1,478 | 12,244,300 | 1,478 |
| 2024-06-13 | 1,515.5 | 1,519.5 | 1,488.5 | 1,488.5 | 6,714,100 | 1,488.50 |
| 2024-06-12 | 1,516 | 1,523 | 1,502 | 1,522 | 4,844,300 | 1,522 |
| 2024-06-11 | 1,542 | 1,562.5 | 1,537.5 | 1,539.5 | 4,572,800 | 1,539.50 |
| 2024-06-10 | 1,528 | 1,548.5 | 1,526.5 | 1,536 | 5,213,200 | 1,536 |
| 2024-06-07 | 1,531 | 1,536.5 | 1,505 | 1,513 | 5,086,900 | 1,513 |
| 2024-06-06 | 1,531.5 | 1,543 | 1,513 | 1,531 | 5,768,200 | 1,531 |
| 2024-06-05 | 1,521.5 | 1,545.5 | 1,502 | 1,533 | 7,943,200 | 1,533 |
| 2024-06-04 | 1,552.5 | 1,586.5 | 1,548.5 | 1,561.5 | 6,846,300 | 1,561.50 |
| 2024-06-03 | 1,555.5 | 1,574.5 | 1,555 | 1,566 | 4,659,300 | 1,566 |
| 2024-05-31 | 1,523.5 | 1,554 | 1,523 | 1,553 | 11,602,100 | 1,553 |
| 2024-05-30 | 1,520.5 | 1,541 | 1,506.5 | 1,529.5 | 5,214,900 | 1,529.50 |
| 2024-05-29 | 1,527 | 1,546 | 1,525.5 | 1,528.5 | 6,763,200 | 1,528.50 |
| 2024-05-28 | 1,510.5 | 1,527 | 1,508.5 | 1,525 | 4,875,900 | 1,525 |
| 2024-05-27 | 1,511 | 1,517 | 1,502.5 | 1,514 | 5,216,700 | 1,514 |
| 2024-05-24 | 1,511 | 1,542.5 | 1,508.5 | 1,520.5 | 5,716,200 | 1,520.50 |
| 2024-05-23 | 1,488 | 1,524 | 1,480.5 | 1,522.5 | 7,134,800 | 1,522.50 |
| 2024-05-22 | 1,495 | 1,497.5 | 1,473.5 | 1,488 | 8,594,200 | 1,488 |
| 2024-05-21 | 1,526 | 1,528 | 1,496.5 | 1,498.5 | 9,174,300 | 1,498.50 |
| 2024-05-20 | 1,539 | 1,547.5 | 1,528 | 1,544 | 6,181,800 | 1,544 |
| 2024-05-17 | 1,535 | 1,543 | 1,514.5 | 1,539.5 | 5,983,700 | 1,539.50 |
| 2024-05-16 | 1,562.5 | 1,600.5 | 1,515.5 | 1,538.5 | 13,783,200 | 1,538.50 |
| 2024-05-15 | 1,600 | 1,640.5 | 1,597.5 | 1,631 | 9,585,200 | 1,631 |
| 2024-05-14 | 1,587.5 | 1,599.5 | 1,579 | 1,591.5 | 7,496,100 | 1,591.50 |
| 2024-05-13 | 1,591.5 | 1,601.5 | 1,578.5 | 1,591.5 | 4,799,500 | 1,591.50 |
| 2024-05-10 | 1,577 | 1,601 | 1,572.5 | 1,592 | 4,493,400 | 1,592 |
| 2024-05-09 | 1,560.5 | 1,576.5 | 1,559.5 | 1,571.5 | 3,773,800 | 1,571.50 |
| 2024-05-08 | 1,549 | 1,564 | 1,545.5 | 1,553.5 | 3,074,800 | 1,553.50 |
| 2024-05-07 | 1,580 | 1,582.5 | 1,553 | 1,560 | 4,213,500 | 1,560 |
| 2024-05-02 | 1,585 | 1,585.5 | 1,571 | 1,585.5 | 2,901,800 | 1,585.50 |
| 2024-05-01 | 1,603 | 1,605 | 1,574 | 1,584 | 3,655,500 | 1,584 |
| 2024-04-30 | 1,602 | 1,604 | 1,582.5 | 1,603.5 | 5,849,000 | 1,603.50 |
| 2024-04-26 | 1,579 | 1,612 | 1,579 | 1,593 | 6,337,500 | 1,593 |
| 2024-04-25 | 1,576 | 1,586.5 | 1,574.5 | 1,585 | 4,560,600 | 1,585 |
| 2024-04-24 | 1,587 | 1,587 | 1,571.5 | 1,582 | 4,729,600 | 1,582 |
| 2024-04-23 | 1,576.5 | 1,597 | 1,573.5 | 1,577 | 5,875,300 | 1,577 |
| 2024-04-22 | 1,549.5 | 1,570 | 1,538 | 1,562.5 | 6,130,500 | 1,562.50 |
| 2024-04-19 | 1,533 | 1,548 | 1,518 | 1,528 | 6,306,700 | 1,528 |
| 2024-04-18 | 1,512 | 1,544.5 | 1,510 | 1,536 | 5,224,300 | 1,536 |
| 2024-04-17 | 1,555 | 1,555.5 | 1,512 | 1,515.5 | 5,958,100 | 1,515.50 |
| 2024-04-16 | 1,564 | 1,575.5 | 1,533 | 1,538 | 6,988,900 | 1,538 |
| 2024-04-15 | 1,558 | 1,574.5 | 1,550.5 | 1,574 | 3,647,700 | 1,574 |
| 2024-04-12 | 1,586 | 1,590.5 | 1,568 | 1,575 | 5,396,200 | 1,575 |
| 2024-04-11 | 1,561.5 | 1,587 | 1,561 | 1,586 | 4,038,700 | 1,586 |
| 2024-04-10 | 1,572 | 1,580.5 | 1,566 | 1,570 | 2,915,800 | 1,570 |
| 2024-04-09 | 1,596.5 | 1,601 | 1,573 | 1,583 | 5,751,100 | 1,583 |
| 2024-04-08 | 1,572 | 1,591 | 1,571 | 1,588.5 | 5,517,900 | 1,588.50 |
| 2024-04-05 | 1,564.5 | 1,564.5 | 1,542 | 1,560.5 | 5,569,200 | 1,560.50 |
| 2024-04-04 | 1,589.5 | 1,596.5 | 1,574 | 1,577.5 | 6,812,100 | 1,577.50 |
| 2024-04-03 | 1,569 | 1,594.5 | 1,564 | 1,586 | 6,618,400 | 1,586 |
| 2024-04-02 | 1,590 | 1,608 | 1,559 | 1,573 | 8,283,000 | 1,573 |
| 2024-04-01 | 1,626 | 1,631 | 1,582.5 | 1,586 | 6,933,900 | 1,586 |
| 2024-03-29 | 1,629 | 1,640 | 1,615.5 | 1,626 | 6,686,100 | 1,626 |
| 2024-03-28 | 1,647 | 1,653.5 | 1,618 | 1,625 | 10,921,500 | 1,625 |
| 2024-03-27 | 1,700 | 1,724 | 1,698 | 1,711.5 | 11,227,100 | 1,711.50 |
| 2024-03-26 | 1,695.5 | 1,702.5 | 1,673 | 1,690 | 8,016,900 | 1,690 |
| 2024-03-25 | 1,742 | 1,742 | 1,689.5 | 1,689.5 | 12,111,800 | 1,689.50 |
| 2024-03-22 | 1,729.5 | 1,747.5 | 1,713 | 1,741.5 | 8,830,100 | 1,741.50 |
| 2024-03-21 | 1,699.5 | 1,720 | 1,680.5 | 1,718.5 | 11,502,500 | 1,718.50 |
| 2024-03-19 | 1,679 | 1,692.5 | 1,641 | 1,675 | 15,184,200 | 1,675 |
| 2024-03-18 | 1,650 | 1,652.5 | 1,637.5 | 1,649 | 6,037,900 | 1,649 |
| 2024-03-15 | 1,633 | 1,658 | 1,622 | 1,631.5 | 10,903,100 | 1,631.50 |
| 2024-03-14 | 1,650 | 1,662 | 1,630 | 1,635 | 7,629,700 | 1,635 |
| 2024-03-13 | 1,665 | 1,668.5 | 1,628 | 1,645.5 | 9,356,800 | 1,645.50 |
| 2024-03-12 | 1,640 | 1,644 | 1,617 | 1,643.5 | 9,509,200 | 1,643.50 |
| 2024-03-11 | 1,707 | 1,709.5 | 1,631 | 1,652 | 10,111,300 | 1,652 |
| 2024-03-08 | 1,692 | 1,717 | 1,670 | 1,709.5 | 13,711,400 | 1,709.50 |
| 2024-03-07 | 1,647 | 1,680 | 1,646 | 1,675 | 7,696,000 | 1,675 |
| 2024-03-06 | 1,629.5 | 1,642 | 1,620 | 1,642 | 6,805,700 | 1,642 |
| 2024-03-05 | 1,622 | 1,630 | 1,606.5 | 1,625 | 5,349,500 | 1,625 |
| 2024-03-04 | 1,628 | 1,629.5 | 1,609.5 | 1,614 | 6,413,000 | 1,614 |
| 2024-03-01 | 1,606 | 1,638.5 | 1,601.5 | 1,636 | 8,411,700 | 1,636 |
| 2024-02-29 | 1,584 | 1,603 | 1,580.5 | 1,597.5 | 9,711,600 | 1,597.50 |
| 2024-02-28 | 1,574.5 | 1,598 | 1,565 | 1,574 | 8,839,900 | 1,574 |
| 2024-02-27 | 1,548.5 | 1,589 | 1,545.5 | 1,567 | 10,633,700 | 1,567 |
| 2024-02-26 | 1,550 | 1,557.5 | 1,528.5 | 1,540 | 5,854,400 | 1,540 |
| 2024-02-22 | 1,546.5 | 1,561.5 | 1,539.5 | 1,540 | 7,508,400 | 1,540 |
| 2024-02-21 | 1,542 | 1,548 | 1,527.5 | 1,538.5 | 4,052,700 | 1,538.50 |
| 2024-02-20 | 1,545.5 | 1,554.5 | 1,535.5 | 1,536 | 5,940,400 | 1,536 |
| 2024-02-19 | 1,503 | 1,545.5 | 1,503 | 1,545.5 | 6,955,800 | 1,545.50 |
| 2024-02-16 | 1,500 | 1,517.5 | 1,490.5 | 1,502.5 | 7,477,200 | 1,502.50 |
| 2024-02-15 | 1,500 | 1,525 | 1,486 | 1,488.5 | 10,811,100 | 1,488.50 |
| 2024-02-14 | 1,489 | 1,500 | 1,471.5 | 1,481.5 | 7,138,300 | 1,481.50 |
| 2024-02-13 | 1,469 | 1,481 | 1,467.5 | 1,480 | 6,252,000 | 1,480 |
| 2024-02-09 | 1,476 | 1,482 | 1,455 | 1,467.5 | 6,885,200 | 1,467.50 |
| 2024-02-08 | 1,499.5 | 1,504 | 1,485 | 1,485 | 6,037,300 | 1,485 |
| 2024-02-07 | 1,500 | 1,505 | 1,488 | 1,503.5 | 5,931,600 | 1,503.50 |
| 2024-02-06 | 1,516 | 1,517.5 | 1,500.5 | 1,506 | 7,613,600 | 1,506 |
| 2024-02-05 | 1,525.5 | 1,527 | 1,509.5 | 1,516.5 | 5,165,000 | 1,516.50 |
| 2024-02-02 | 1,519.5 | 1,521 | 1,503.5 | 1,512 | 7,515,100 | 1,512 |
| 2024-02-01 | 1,525 | 1,534.5 | 1,521.5 | 1,530 | 5,688,900 | 1,530 |
| 2024-01-31 | 1,513.5 | 1,537.5 | 1,509 | 1,535.5 | 6,007,800 | 1,535.50 |
| 2024-01-30 | 1,529 | 1,532 | 1,507 | 1,508 | 6,016,600 | 1,508 |
| 2024-01-29 | 1,530 | 1,540.5 | 1,525.5 | 1,535 | 4,535,300 | 1,535 |
| 2024-01-26 | 1,535 | 1,552.5 | 1,520.5 | 1,531 | 8,681,300 | 1,531 |
| 2024-01-25 | 1,555 | 1,562 | 1,535.5 | 1,542.5 | 8,299,200 | 1,542.50 |
| 2024-01-24 | 1,509.5 | 1,558.5 | 1,507.5 | 1,558.5 | 11,316,200 | 1,558.50 |
| 2024-01-23 | 1,512 | 1,529.5 | 1,501 | 1,508 | 7,733,600 | 1,508 |
| 2024-01-22 | 1,486 | 1,506.5 | 1,484.5 | 1,504.5 | 5,606,000 | 1,504.50 |
| 2024-01-19 | 1,489 | 1,489 | 1,479 | 1,486 | 4,613,600 | 1,486 |
| 2024-01-18 | 1,479.5 | 1,488 | 1,468.5 | 1,483 | 5,805,400 | 1,483 |
| 2024-01-17 | 1,470 | 1,485 | 1,468 | 1,471.5 | 7,390,700 | 1,471.50 |
| 2024-01-16 | 1,475.5 | 1,475.5 | 1,455.5 | 1,468 | 6,283,600 | 1,468 |
| 2024-01-15 | 1,455 | 1,482 | 1,455 | 1,476 | 5,157,100 | 1,476 |
| 2024-01-12 | 1,453 | 1,472.5 | 1,445.5 | 1,455 | 6,586,200 | 1,455 |
| 2024-01-11 | 1,456 | 1,473 | 1,455.5 | 1,455.5 | 6,687,800 | 1,455.50 |
| 2024-01-10 | 1,458 | 1,461.5 | 1,440.5 | 1,445 | 7,466,400 | 1,445 |
| 2024-01-09 | 1,480.5 | 1,488 | 1,456 | 1,458.5 | 6,587,800 | 1,458.50 |
| 2024-01-05 | 1,450 | 1,463.5 | 1,450 | 1,455 | 5,629,300 | 1,455 |
| 2024-01-04 | 1,449 | 1,449 | 1,426 | 1,437 | 5,463,800 | 1,437 |
分割・併合履歴 ： なし
