7337 (株)ひろぎんホールディングス 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 | 1,172 | 1,189 | 1,161 | 1,177.5 | 925,500 | 1,177.50 |
| 2024-12-02 | 1,131 | 1,166.5 | 1,129.5 | 1,163 | 771,300 | 1,163 |
| 2024-11-29 | 1,118 | 1,130 | 1,113 | 1,124 | 498,900 | 1,124 |
| 2024-11-28 | 1,100 | 1,120.5 | 1,097.5 | 1,114 | 484,100 | 1,114 |
| 2024-11-27 | 1,110 | 1,122 | 1,105.5 | 1,109 | 635,400 | 1,109 |
| 2024-11-26 | 1,136 | 1,140.5 | 1,107 | 1,117 | 1,035,300 | 1,117 |
| 2024-11-25 | 1,158 | 1,163.5 | 1,138 | 1,140 | 818,000 | 1,140 |
| 2024-11-22 | 1,139 | 1,153 | 1,136.5 | 1,148.5 | 581,700 | 1,148.50 |
| 2024-11-21 | 1,133.5 | 1,153 | 1,133 | 1,139 | 541,200 | 1,139 |
| 2024-11-20 | 1,141.5 | 1,154.5 | 1,132 | 1,139.5 | 710,400 | 1,139.50 |
| 2024-11-19 | 1,130 | 1,156 | 1,129.5 | 1,153.5 | 1,016,500 | 1,153.50 |
| 2024-11-18 | 1,134 | 1,137.5 | 1,126 | 1,130 | 853,300 | 1,130 |
| 2024-11-15 | 1,150 | 1,152 | 1,122.5 | 1,134 | 1,657,400 | 1,134 |
| 2024-11-14 | 1,136.5 | 1,155.5 | 1,135.5 | 1,148 | 869,100 | 1,148 |
| 2024-11-13 | 1,145.5 | 1,155 | 1,129 | 1,134.5 | 958,500 | 1,134.50 |
| 2024-11-12 | 1,170 | 1,175 | 1,136.5 | 1,144 | 1,205,400 | 1,144 |
| 2024-11-11 | 1,188.5 | 1,197 | 1,138.5 | 1,156.5 | 1,186,600 | 1,156.50 |
| 2024-11-08 | 1,196 | 1,212.5 | 1,185 | 1,198 | 878,600 | 1,198 |
| 2024-11-07 | 1,211 | 1,233 | 1,185 | 1,190 | 1,332,200 | 1,190 |
| 2024-11-06 | 1,125 | 1,180 | 1,121 | 1,180 | 960,900 | 1,180 |
| 2024-11-05 | 1,115 | 1,120 | 1,107 | 1,117 | 527,300 | 1,117 |
| 2024-11-01 | 1,116.5 | 1,130 | 1,111.5 | 1,116.5 | 483,100 | 1,116.50 |
| 2024-10-31 | 1,122.5 | 1,133.5 | 1,115.5 | 1,128 | 805,100 | 1,128 |
| 2024-10-30 | 1,122 | 1,128.5 | 1,116.5 | 1,122.5 | 1,209,400 | 1,122.50 |
| 2024-10-29 | 1,111.5 | 1,130.5 | 1,110 | 1,121.5 | 523,400 | 1,121.50 |
| 2024-10-28 | 1,090 | 1,118.5 | 1,086.5 | 1,109 | 649,400 | 1,109 |
| 2024-10-25 | 1,113 | 1,120 | 1,090 | 1,104.5 | 955,800 | 1,104.50 |
| 2024-10-24 | 1,125.5 | 1,129.5 | 1,109 | 1,118.5 | 823,600 | 1,118.50 |
| 2024-10-23 | 1,146.5 | 1,148 | 1,126.5 | 1,129 | 528,500 | 1,129 |
| 2024-10-22 | 1,150 | 1,156.5 | 1,137.5 | 1,150.5 | 589,000 | 1,150.50 |
| 2024-10-21 | 1,178.5 | 1,178.5 | 1,154.5 | 1,157.5 | 624,500 | 1,157.50 |
| 2024-10-18 | 1,180 | 1,188.5 | 1,169.5 | 1,180.5 | 647,200 | 1,180.50 |
| 2024-10-17 | 1,163.5 | 1,184 | 1,159.5 | 1,170 | 758,200 | 1,170 |
| 2024-10-16 | 1,147 | 1,173.5 | 1,141 | 1,155 | 546,200 | 1,155 |
| 2024-10-15 | 1,159 | 1,164 | 1,152 | 1,159.5 | 862,100 | 1,159.50 |
| 2024-10-11 | 1,147.5 | 1,156 | 1,141.5 | 1,144 | 540,000 | 1,144 |
| 2024-10-10 | 1,149.5 | 1,151.5 | 1,139 | 1,140.5 | 427,500 | 1,140.50 |
| 2024-10-09 | 1,157.5 | 1,165.5 | 1,137 | 1,140.5 | 461,300 | 1,140.50 |
| 2024-10-08 | 1,163 | 1,163.5 | 1,127 | 1,141.5 | 619,800 | 1,141.50 |
| 2024-10-07 | 1,159 | 1,189.5 | 1,149.5 | 1,172 | 1,427,500 | 1,172 |
| 2024-10-04 | 1,110 | 1,133 | 1,107 | 1,131 | 1,114,300 | 1,131 |
| 2024-10-03 | 1,128 | 1,128 | 1,091.5 | 1,101.5 | 723,600 | 1,101.50 |
| 2024-10-02 | 1,095 | 1,113.5 | 1,087.5 | 1,102.5 | 1,143,600 | 1,102.50 |
| 2024-10-01 | 1,117 | 1,131 | 1,106 | 1,111 | 789,600 | 1,111 |
| 2024-09-30 | 1,090 | 1,120 | 1,085.5 | 1,106 | 1,174,900 | 1,106 |
| 2024-09-27 | 1,103.5 | 1,104 | 1,089 | 1,094.5 | 1,726,000 | 1,094.50 |
| 2024-09-26 | 1,082 | 1,124.5 | 1,071 | 1,121 | 1,986,100 | 1,121 |
| 2024-09-25 | 1,085 | 1,094.5 | 1,053.5 | 1,071 | 1,395,200 | 1,071 |
| 2024-09-24 | 1,103.5 | 1,107.5 | 1,083 | 1,083 | 701,000 | 1,083 |
| 2024-09-20 | 1,117.5 | 1,120.5 | 1,096 | 1,097 | 1,101,700 | 1,097 |
| 2024-09-19 | 1,094 | 1,110.5 | 1,089 | 1,101.5 | 706,000 | 1,101.50 |
| 2024-09-18 | 1,075 | 1,080.5 | 1,067 | 1,079.5 | 575,300 | 1,079.50 |
| 2024-09-17 | 1,089 | 1,092 | 1,045.5 | 1,065.5 | 756,900 | 1,065.50 |
| 2024-09-13 | 1,090 | 1,102 | 1,083 | 1,083.5 | 1,021,900 | 1,083.50 |
| 2024-09-12 | 1,080 | 1,098.5 | 1,075.5 | 1,088.5 | 697,100 | 1,088.50 |
| 2024-09-11 | 1,088 | 1,095 | 1,059 | 1,065.5 | 798,700 | 1,065.50 |
| 2024-09-10 | 1,090.5 | 1,118 | 1,090 | 1,105 | 686,700 | 1,105 |
| 2024-09-09 | 1,069 | 1,099 | 1,057 | 1,089 | 621,700 | 1,089 |
| 2024-09-06 | 1,119 | 1,134.5 | 1,113 | 1,116.5 | 638,700 | 1,116.50 |
| 2024-09-05 | 1,100 | 1,131.5 | 1,091.5 | 1,109.5 | 642,500 | 1,109.50 |
| 2024-09-04 | 1,123.5 | 1,136.5 | 1,119 | 1,122 | 674,500 | 1,122 |
| 2024-09-03 | 1,159 | 1,164.5 | 1,149.5 | 1,162 | 569,000 | 1,162 |
| 2024-09-02 | 1,154 | 1,155.5 | 1,135.5 | 1,144 | 561,000 | 1,144 |
| 2024-08-30 | 1,150 | 1,150 | 1,132 | 1,140 | 712,200 | 1,140 |
| 2024-08-29 | 1,144.5 | 1,148 | 1,132.5 | 1,142 | 603,900 | 1,142 |
| 2024-08-28 | 1,127.5 | 1,147 | 1,119 | 1,146.5 | 561,900 | 1,146.50 |
| 2024-08-27 | 1,117.5 | 1,134.5 | 1,114 | 1,127.5 | 577,700 | 1,127.50 |
| 2024-08-26 | 1,139 | 1,147.5 | 1,111 | 1,112 | 448,500 | 1,112 |
| 2024-08-23 | 1,140 | 1,146 | 1,126.5 | 1,139.5 | 370,800 | 1,139.50 |
| 2024-08-22 | 1,157 | 1,163.5 | 1,128.5 | 1,135 | 940,300 | 1,135 |
| 2024-08-21 | 1,155 | 1,170 | 1,154 | 1,164 | 619,700 | 1,164 |
| 2024-08-20 | 1,180.5 | 1,183.5 | 1,156 | 1,162.5 | 879,000 | 1,162.50 |
| 2024-08-19 | 1,162.5 | 1,171.5 | 1,151.5 | 1,157 | 712,400 | 1,157 |
| 2024-08-16 | 1,159.5 | 1,179 | 1,150 | 1,162.5 | 1,083,900 | 1,162.50 |
| 2024-08-15 | 1,101 | 1,132 | 1,101 | 1,116.5 | 641,900 | 1,116.50 |
| 2024-08-14 | 1,088 | 1,124 | 1,087 | 1,101 | 713,600 | 1,101 |
| 2024-08-13 | 1,061 | 1,083 | 1,052.5 | 1,079 | 649,400 | 1,079 |
| 2024-08-09 | 1,060.5 | 1,084.5 | 1,042.5 | 1,054 | 1,322,200 | 1,054 |
| 2024-08-08 | 1,010 | 1,041 | 1,003.5 | 1,008 | 1,040,800 | 1,008 |
| 2024-08-07 | 946.8 | 1,048 | 935 | 1,029.5 | 1,328,400 | 1,029.50 |
| 2024-08-06 | 954 | 1,014.5 | 932.5 | 961.8 | 1,949,000 | 961.80 |
| 2024-08-05 | 995 | 995.4 | 862.1 | 882.1 | 2,231,200 | 882.10 |
| 2024-08-02 | 1,113 | 1,146.5 | 1,080 | 1,080.5 | 1,477,200 | 1,080.50 |
| 2024-08-01 | 1,221 | 1,253 | 1,210 | 1,233 | 1,070,800 | 1,233 |
| 2024-07-31 | 1,190 | 1,235.5 | 1,178 | 1,233 | 1,020,800 | 1,233 |
| 2024-07-30 | 1,190 | 1,195 | 1,174 | 1,176.5 | 500,300 | 1,176.50 |
| 2024-07-29 | 1,169 | 1,201.5 | 1,163.5 | 1,199 | 405,200 | 1,199 |
| 2024-07-26 | 1,166.5 | 1,176.5 | 1,150 | 1,162 | 656,500 | 1,162 |
| 2024-07-25 | 1,195 | 1,198 | 1,168.5 | 1,168.5 | 845,300 | 1,168.50 |
| 2024-07-24 | 1,221 | 1,226 | 1,202.5 | 1,202.5 | 357,300 | 1,202.50 |
| 2024-07-23 | 1,206.5 | 1,225 | 1,205 | 1,220 | 390,900 | 1,220 |
| 2024-07-22 | 1,210 | 1,212.5 | 1,200 | 1,200 | 257,400 | 1,200 |
| 2024-07-19 | 1,210.5 | 1,214 | 1,196 | 1,210 | 364,900 | 1,210 |
| 2024-07-18 | 1,206 | 1,223 | 1,200.5 | 1,212.5 | 385,600 | 1,212.50 |
| 2024-07-17 | 1,223.5 | 1,225.5 | 1,211.5 | 1,218 | 342,000 | 1,218 |
| 2024-07-16 | 1,195 | 1,219 | 1,194.5 | 1,212.5 | 352,800 | 1,212.50 |
| 2024-07-12 | 1,204 | 1,206.5 | 1,194 | 1,202 | 524,500 | 1,202 |
| 2024-07-11 | 1,225 | 1,228.5 | 1,208.5 | 1,211 | 374,600 | 1,211 |
| 2024-07-10 | 1,208 | 1,218.5 | 1,199 | 1,207.5 | 626,600 | 1,207.50 |
| 2024-07-09 | 1,208.5 | 1,214 | 1,199.5 | 1,207.5 | 445,600 | 1,207.50 |
| 2024-07-08 | 1,221.5 | 1,225.5 | 1,200.5 | 1,203 | 603,900 | 1,203 |
| 2024-07-05 | 1,245 | 1,245.5 | 1,214.5 | 1,222 | 606,700 | 1,222 |
| 2024-07-04 | 1,248 | 1,251.5 | 1,233.5 | 1,246.5 | 433,900 | 1,246.50 |
| 2024-07-03 | 1,268 | 1,269.5 | 1,245.5 | 1,246.5 | 650,000 | 1,246.50 |
| 2024-07-02 | 1,259.5 | 1,278.5 | 1,257 | 1,269.5 | 715,600 | 1,269.50 |
| 2024-07-01 | 1,254.5 | 1,264.5 | 1,237.5 | 1,260 | 594,000 | 1,260 |
| 2024-06-28 | 1,235.5 | 1,254.5 | 1,233.5 | 1,243 | 508,300 | 1,243 |
| 2024-06-27 | 1,224.5 | 1,234.5 | 1,219 | 1,229.5 | 494,700 | 1,229.50 |
| 2024-06-26 | 1,217.5 | 1,230 | 1,216.5 | 1,227 | 760,600 | 1,227 |
| 2024-06-25 | 1,209.5 | 1,228 | 1,203 | 1,219.5 | 491,600 | 1,219.50 |
| 2024-06-24 | 1,181.5 | 1,207 | 1,181.5 | 1,196.5 | 536,900 | 1,196.50 |
| 2024-06-21 | 1,199 | 1,204.5 | 1,181.5 | 1,181.5 | 905,200 | 1,181.50 |
| 2024-06-20 | 1,190.5 | 1,198.5 | 1,176 | 1,186 | 392,700 | 1,186 |
| 2024-06-19 | 1,193.5 | 1,213 | 1,193 | 1,197.5 | 555,300 | 1,197.50 |
| 2024-06-18 | 1,195 | 1,196.5 | 1,175.5 | 1,182 | 390,500 | 1,182 |
| 2024-06-17 | 1,185 | 1,192.5 | 1,170 | 1,182.5 | 526,800 | 1,182.50 |
| 2024-06-14 | 1,175 | 1,190.5 | 1,168 | 1,186 | 874,000 | 1,186 |
| 2024-06-13 | 1,220 | 1,222.5 | 1,174 | 1,179.5 | 667,300 | 1,179.50 |
| 2024-06-12 | 1,217.5 | 1,220 | 1,202.5 | 1,210.5 | 674,900 | 1,210.50 |
| 2024-06-11 | 1,235 | 1,243 | 1,222 | 1,222 | 432,300 | 1,222 |
| 2024-06-10 | 1,217 | 1,233 | 1,216 | 1,230.5 | 520,800 | 1,230.50 |
| 2024-06-07 | 1,206 | 1,218.5 | 1,197 | 1,210 | 462,900 | 1,210 |
| 2024-06-06 | 1,211.5 | 1,220 | 1,199.5 | 1,205.5 | 750,900 | 1,205.50 |
| 2024-06-05 | 1,223 | 1,225.5 | 1,190 | 1,215.5 | 876,300 | 1,215.50 |
| 2024-06-04 | 1,269 | 1,278 | 1,231 | 1,238 | 1,026,000 | 1,238 |
| 2024-06-03 | 1,299 | 1,299 | 1,280.5 | 1,285 | 699,800 | 1,285 |
| 2024-05-31 | 1,253 | 1,280 | 1,252 | 1,277 | 1,949,700 | 1,277 |
| 2024-05-30 | 1,223 | 1,248.5 | 1,209 | 1,243.5 | 734,800 | 1,243.50 |
| 2024-05-29 | 1,240 | 1,255.5 | 1,232 | 1,234 | 942,700 | 1,234 |
| 2024-05-28 | 1,228 | 1,238 | 1,211.5 | 1,231 | 678,600 | 1,231 |
| 2024-05-27 | 1,200 | 1,223 | 1,197.5 | 1,222.5 | 598,000 | 1,222.50 |
| 2024-05-24 | 1,181 | 1,202 | 1,181 | 1,194.5 | 776,100 | 1,194.50 |
| 2024-05-23 | 1,190 | 1,190.5 | 1,170.5 | 1,182.5 | 605,200 | 1,182.50 |
| 2024-05-22 | 1,174 | 1,197.5 | 1,168.5 | 1,186.5 | 737,000 | 1,186.50 |
| 2024-05-21 | 1,173 | 1,188.5 | 1,165 | 1,169 | 656,700 | 1,169 |
| 2024-05-20 | 1,162.5 | 1,172.5 | 1,150.5 | 1,172.5 | 796,500 | 1,172.50 |
| 2024-05-17 | 1,141 | 1,159 | 1,132 | 1,156.5 | 481,300 | 1,156.50 |
| 2024-05-16 | 1,172.5 | 1,172.5 | 1,133 | 1,146.5 | 829,200 | 1,146.50 |
| 2024-05-15 | 1,190.5 | 1,199 | 1,165 | 1,171 | 1,061,500 | 1,171 |
| 2024-05-14 | 1,138 | 1,191 | 1,130 | 1,188.5 | 1,336,700 | 1,188.50 |
| 2024-05-13 | 1,170 | 1,214 | 1,160.5 | 1,205.5 | 1,511,000 | 1,205.50 |
| 2024-05-10 | 1,136 | 1,161.5 | 1,131 | 1,161.5 | 923,300 | 1,161.50 |
| 2024-05-09 | 1,119.5 | 1,134.5 | 1,115.5 | 1,127 | 615,900 | 1,127 |
| 2024-05-08 | 1,113.5 | 1,120.5 | 1,100.5 | 1,109.5 | 551,100 | 1,109.50 |
| 2024-05-07 | 1,130 | 1,130 | 1,115.5 | 1,117.5 | 732,900 | 1,117.50 |
| 2024-05-02 | 1,121.5 | 1,129 | 1,114 | 1,128.5 | 641,700 | 1,128.50 |
| 2024-05-01 | 1,134.5 | 1,134.5 | 1,108 | 1,122 | 792,800 | 1,122 |
| 2024-04-30 | 1,125 | 1,137.5 | 1,120 | 1,136.5 | 943,100 | 1,136.50 |
| 2024-04-26 | 1,096 | 1,122.5 | 1,092 | 1,117.5 | 875,100 | 1,117.50 |
| 2024-04-25 | 1,106 | 1,114 | 1,095.5 | 1,099 | 440,200 | 1,099 |
| 2024-04-24 | 1,111.5 | 1,119.5 | 1,100.5 | 1,115 | 571,100 | 1,115 |
| 2024-04-23 | 1,108 | 1,117 | 1,099.5 | 1,110 | 475,100 | 1,110 |
| 2024-04-22 | 1,098 | 1,108.5 | 1,081.5 | 1,101 | 733,800 | 1,101 |
| 2024-04-19 | 1,088.5 | 1,098.5 | 1,067.5 | 1,081 | 738,800 | 1,081 |
| 2024-04-18 | 1,064 | 1,101 | 1,059 | 1,094 | 707,400 | 1,094 |
| 2024-04-17 | 1,078.5 | 1,080 | 1,052 | 1,057 | 614,300 | 1,057 |
| 2024-04-16 | 1,112.5 | 1,124 | 1,072.5 | 1,077 | 951,800 | 1,077 |
| 2024-04-15 | 1,104 | 1,119 | 1,088 | 1,119 | 566,000 | 1,119 |
| 2024-04-12 | 1,100 | 1,119 | 1,097 | 1,116 | 1,044,100 | 1,116 |
| 2024-04-11 | 1,063 | 1,096 | 1,061.5 | 1,094.5 | 716,000 | 1,094.50 |
| 2024-04-10 | 1,060.5 | 1,073 | 1,058.5 | 1,068.5 | 380,700 | 1,068.50 |
| 2024-04-09 | 1,060 | 1,068.5 | 1,054.5 | 1,065.5 | 510,400 | 1,065.50 |
| 2024-04-08 | 1,060 | 1,067.5 | 1,054.5 | 1,062.5 | 425,000 | 1,062.50 |
| 2024-04-05 | 1,040.5 | 1,058 | 1,034 | 1,058 | 610,800 | 1,058 |
| 2024-04-04 | 1,061.5 | 1,074 | 1,056 | 1,062 | 613,300 | 1,062 |
| 2024-04-03 | 1,033 | 1,068 | 1,029 | 1,056 | 845,700 | 1,056 |
| 2024-04-02 | 1,058 | 1,063.5 | 1,032.5 | 1,040 | 874,300 | 1,040 |
| 2024-04-01 | 1,094 | 1,097 | 1,055 | 1,057.5 | 692,500 | 1,057.50 |
| 2024-03-29 | 1,088.5 | 1,097 | 1,083 | 1,091 | 476,600 | 1,091 |
| 2024-03-28 | 1,101 | 1,104 | 1,081.5 | 1,083 | 950,300 | 1,083 |
| 2024-03-27 | 1,117 | 1,135 | 1,117 | 1,119.5 | 1,643,600 | 1,119.50 |
| 2024-03-26 | 1,121.5 | 1,126.5 | 1,101 | 1,116.5 | 1,017,800 | 1,116.50 |
| 2024-03-25 | 1,132 | 1,132 | 1,106.5 | 1,112 | 1,864,600 | 1,112 |
| 2024-03-22 | 1,114 | 1,160 | 1,099 | 1,152.5 | 1,707,800 | 1,152.50 |
| 2024-03-21 | 1,080 | 1,109 | 1,067 | 1,100 | 1,525,200 | 1,100 |
| 2024-03-19 | 1,050.5 | 1,071.5 | 1,047 | 1,060.5 | 1,186,200 | 1,060.50 |
| 2024-03-18 | 1,055.5 | 1,063.5 | 1,046 | 1,056 | 994,900 | 1,056 |
| 2024-03-15 | 1,033 | 1,051.5 | 1,031.5 | 1,039.5 | 1,638,700 | 1,039.50 |
| 2024-03-14 | 1,057 | 1,058 | 1,031.5 | 1,036.5 | 717,600 | 1,036.50 |
| 2024-03-13 | 1,062 | 1,065 | 1,031.5 | 1,044 | 891,300 | 1,044 |
| 2024-03-12 | 1,030 | 1,041 | 1,012 | 1,039.5 | 1,097,100 | 1,039.50 |
| 2024-03-11 | 1,097.5 | 1,098 | 1,033.5 | 1,045 | 1,445,000 | 1,045 |
| 2024-03-08 | 1,060 | 1,103.5 | 1,049.5 | 1,096.5 | 1,923,200 | 1,096.50 |
| 2024-03-07 | 1,046 | 1,070 | 1,043.5 | 1,070 | 2,242,500 | 1,070 |
| 2024-03-06 | 1,048 | 1,054 | 1,039 | 1,051.5 | 1,469,800 | 1,051.50 |
| 2024-03-05 | 1,044.5 | 1,054.5 | 1,033 | 1,053.5 | 1,075,300 | 1,053.50 |
| 2024-03-04 | 1,084 | 1,084 | 1,035 | 1,045 | 2,017,200 | 1,045 |
| 2024-03-01 | 1,068.5 | 1,084.5 | 1,060.5 | 1,084.5 | 1,027,000 | 1,084.50 |
| 2024-02-29 | 1,066 | 1,074.5 | 1,062 | 1,068.5 | 850,200 | 1,068.50 |
| 2024-02-28 | 1,060 | 1,088 | 1,056.5 | 1,064.5 | 791,500 | 1,064.50 |
| 2024-02-27 | 1,047.5 | 1,067.5 | 1,040.5 | 1,052 | 861,800 | 1,052 |
| 2024-02-26 | 1,053.5 | 1,060 | 1,033 | 1,043.5 | 742,100 | 1,043.50 |
| 2024-02-22 | 1,045 | 1,056 | 1,044 | 1,051.5 | 592,500 | 1,051.50 |
| 2024-02-21 | 1,040 | 1,045.5 | 1,033 | 1,039.5 | 531,200 | 1,039.50 |
| 2024-02-20 | 1,038.5 | 1,045.5 | 1,031 | 1,037 | 628,900 | 1,037 |
| 2024-02-19 | 1,015 | 1,040.5 | 1,013 | 1,040.5 | 653,300 | 1,040.50 |
| 2024-02-16 | 1,000 | 1,024.5 | 998.8 | 1,012.5 | 1,112,200 | 1,012.50 |
| 2024-02-15 | 1,006 | 1,014.5 | 988.4 | 990 | 653,500 | 990 |
| 2024-02-14 | 1,003 | 1,009 | 990.4 | 994.5 | 553,700 | 994.50 |
| 2024-02-13 | 987 | 1,001 | 981.7 | 999.6 | 769,400 | 999.60 |
| 2024-02-09 | 987.4 | 987.5 | 966.3 | 980.9 | 746,700 | 980.90 |
| 2024-02-08 | 981 | 998.8 | 978.4 | 987.4 | 769,100 | 987.40 |
| 2024-02-07 | 978.4 | 985.8 | 972.2 | 983 | 670,100 | 983 |
| 2024-02-06 | 1,010 | 1,010.5 | 982.5 | 983 | 1,253,800 | 983 |
| 2024-02-05 | 1,004.5 | 1,022.5 | 1,001 | 1,013 | 1,400,500 | 1,013 |
| 2024-02-02 | 999.6 | 999.6 | 986.2 | 990.9 | 588,100 | 990.90 |
| 2024-02-01 | 990 | 1,002.5 | 983.3 | 1,001 | 813,500 | 1,001 |
| 2024-01-31 | 984.6 | 997 | 981.1 | 996.4 | 525,800 | 996.40 |
| 2024-01-30 | 992.5 | 992.5 | 983.5 | 984.6 | 397,800 | 984.60 |
| 2024-01-29 | 984.1 | 998 | 982 | 994 | 539,900 | 994 |
| 2024-01-26 | 982 | 1,000 | 975 | 979.1 | 989,700 | 979.10 |
| 2024-01-25 | 980.3 | 1,003 | 979.7 | 989.8 | 1,172,900 | 989.80 |
| 2024-01-24 | 947.9 | 978.4 | 947.1 | 978 | 844,500 | 978 |
| 2024-01-23 | 962 | 964.8 | 950 | 952.6 | 532,300 | 952.60 |
| 2024-01-22 | 948 | 959.6 | 946.5 | 956.6 | 514,400 | 956.60 |
| 2024-01-19 | 944.4 | 944.4 | 936 | 939.9 | 444,600 | 939.90 |
| 2024-01-18 | 937.8 | 942.5 | 932.7 | 940.5 | 421,000 | 940.50 |
| 2024-01-17 | 940.7 | 947.2 | 935.3 | 935.9 | 516,300 | 935.90 |
| 2024-01-16 | 952.4 | 952.9 | 936.8 | 938.2 | 631,700 | 938.20 |
| 2024-01-15 | 936.1 | 955.7 | 936.1 | 948.2 | 533,700 | 948.20 |
| 2024-01-12 | 954.1 | 956.1 | 935.2 | 935.6 | 704,800 | 935.60 |
| 2024-01-11 | 943 | 973.9 | 943 | 953 | 1,338,300 | 953 |
| 2024-01-10 | 931 | 940.2 | 930.1 | 931.1 | 581,500 | 931.10 |
| 2024-01-09 | 942 | 946.6 | 931.2 | 933.4 | 559,600 | 933.40 |
| 2024-01-05 | 921.5 | 938 | 920.5 | 938 | 654,800 | 938 |
| 2024-01-04 | 905.6 | 913.2 | 892.2 | 913.2 | 734,800 | 913.20 |
分割・併合履歴 ： なし
