7453 (株)良品計画 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 |
---|---|---|---|---|---|---|
2024-12-06 | 3,340 | 3,375 | 3,301 | 3,318 | 2,123,600 | 3,318 |
2024-12-05 | 3,370 | 3,384 | 3,309 | 3,335 | 2,789,100 | 3,335 |
2024-12-04 | 3,385 | 3,386 | 3,292 | 3,373 | 5,774,400 | 3,373 |
2024-12-03 | 3,130 | 3,176 | 3,121 | 3,150 | 2,491,100 | 3,150 |
2024-12-02 | 3,069 | 3,131 | 3,033 | 3,119 | 2,059,300 | 3,119 |
2024-11-29 | 3,039 | 3,111 | 3,035 | 3,070 | 2,341,700 | 3,070 |
2024-11-28 | 3,022 | 3,055 | 3,018 | 3,042 | 1,565,100 | 3,042 |
2024-11-27 | 2,996.5 | 3,042 | 2,966.5 | 3,038 | 2,013,300 | 3,038 |
2024-11-26 | 3,044 | 3,063 | 2,990 | 3,013 | 2,038,600 | 3,013 |
2024-11-25 | 3,050 | 3,067 | 3,026 | 3,036 | 1,825,000 | 3,036 |
2024-11-22 | 3,021 | 3,033 | 2,982 | 3,025 | 1,764,700 | 3,025 |
2024-11-21 | 3,001 | 3,012 | 2,973.5 | 3,000 | 2,437,300 | 3,000 |
2024-11-20 | 2,999 | 3,035 | 2,982.5 | 3,023 | 2,334,100 | 3,023 |
2024-11-19 | 2,971.5 | 3,027 | 2,931 | 3,014 | 3,728,900 | 3,014 |
2024-11-18 | 2,800 | 2,992.5 | 2,799 | 2,938 | 8,533,500 | 2,938 |
2024-11-15 | 2,774.5 | 2,804 | 2,766.5 | 2,785 | 2,014,100 | 2,785 |
2024-11-14 | 2,795 | 2,805.5 | 2,752.5 | 2,783.5 | 3,425,000 | 2,783.50 |
2024-11-13 | 2,785 | 2,835 | 2,767.5 | 2,800 | 4,069,300 | 2,800 |
2024-11-12 | 2,740 | 2,794 | 2,721 | 2,755 | 4,974,900 | 2,755 |
2024-11-11 | 2,678 | 2,710 | 2,669.5 | 2,710 | 2,382,200 | 2,710 |
2024-11-08 | 2,676 | 2,698.5 | 2,653 | 2,678.5 | 3,277,100 | 2,678.50 |
2024-11-07 | 2,653 | 2,677 | 2,585 | 2,631.5 | 2,822,400 | 2,631.50 |
2024-11-06 | 2,629.5 | 2,716.5 | 2,610 | 2,634 | 6,348,600 | 2,634 |
2024-11-05 | 2,499 | 2,571.5 | 2,493 | 2,571.5 | 3,451,600 | 2,571.50 |
2024-11-01 | 2,470 | 2,522 | 2,465 | 2,468 | 2,705,800 | 2,468 |
2024-10-31 | 2,480 | 2,513.5 | 2,460.5 | 2,512 | 3,385,800 | 2,512 |
2024-10-30 | 2,458 | 2,483.5 | 2,441 | 2,467 | 4,005,900 | 2,467 |
2024-10-29 | 2,382.5 | 2,451 | 2,372 | 2,427 | 3,360,200 | 2,427 |
2024-10-28 | 2,330 | 2,399 | 2,325.5 | 2,376 | 2,687,600 | 2,376 |
2024-10-25 | 2,350 | 2,364.5 | 2,314 | 2,343.5 | 2,709,700 | 2,343.50 |
2024-10-24 | 2,350 | 2,390 | 2,324 | 2,354 | 3,791,100 | 2,354 |
2024-10-23 | 2,432 | 2,443.5 | 2,360.5 | 2,362.5 | 4,471,000 | 2,362.50 |
2024-10-22 | 2,533 | 2,534.5 | 2,420 | 2,455 | 4,938,900 | 2,455 |
2024-10-21 | 2,542.5 | 2,543 | 2,505 | 2,520 | 2,389,100 | 2,520 |
2024-10-18 | 2,577 | 2,587.5 | 2,533.5 | 2,543 | 2,981,800 | 2,543 |
2024-10-17 | 2,610 | 2,619 | 2,562 | 2,581.5 | 2,635,200 | 2,581.50 |
2024-10-16 | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 | 2,600 |
2024-10-15 | 2,689.5 | 2,783 | 2,657.5 | 2,673 | 7,984,800 | 2,673 |
2024-10-11 | 2,736 | 2,737.5 | 2,694 | 2,710 | 3,209,400 | 2,710 |
2024-10-10 | 2,743 | 2,750 | 2,697 | 2,722.5 | 2,344,800 | 2,722.50 |
2024-10-09 | 2,760 | 2,774.5 | 2,731 | 2,754.5 | 2,159,400 | 2,754.50 |
2024-10-08 | 2,765 | 2,768 | 2,721 | 2,741 | 2,784,700 | 2,741 |
2024-10-07 | 2,749 | 2,793 | 2,716 | 2,788 | 4,346,500 | 2,788 |
2024-10-04 | 2,695 | 2,734.5 | 2,691.5 | 2,706 | 3,150,100 | 2,706 |
2024-10-03 | 2,680 | 2,713.5 | 2,653.5 | 2,675 | 3,467,700 | 2,675 |
2024-10-02 | 2,607 | 2,640 | 2,585 | 2,600 | 3,237,800 | 2,600 |
2024-10-01 | 2,607 | 2,676 | 2,606 | 2,629 | 4,199,100 | 2,629 |
2024-09-30 | 2,690 | 2,749 | 2,634 | 2,634 | 24,623,400 | 2,634 |
2024-09-27 | 2,750 | 2,798.5 | 2,728 | 2,782 | 6,299,200 | 2,782 |
2024-09-26 | 2,670 | 2,752.5 | 2,663.5 | 2,752.5 | 4,552,700 | 2,752.50 |
2024-09-25 | 2,608.5 | 2,654.5 | 2,563.5 | 2,647.5 | 3,683,300 | 2,647.50 |
2024-09-24 | 2,637 | 2,641.5 | 2,594 | 2,605.5 | 2,597,200 | 2,605.50 |
2024-09-20 | 2,611 | 2,639.5 | 2,576 | 2,618.5 | 4,336,100 | 2,618.50 |
2024-09-19 | 2,601 | 2,634.5 | 2,586 | 2,593.5 | 2,891,800 | 2,593.50 |
2024-09-18 | 2,570 | 2,627.5 | 2,552 | 2,582 | 3,110,000 | 2,582 |
2024-09-17 | 2,507 | 2,555 | 2,477 | 2,555 | 3,592,700 | 2,555 |
2024-09-13 | 2,546 | 2,552 | 2,510.5 | 2,538 | 3,537,200 | 2,538 |
2024-09-12 | 2,584.5 | 2,617.5 | 2,552 | 2,567.5 | 4,119,300 | 2,567.50 |
2024-09-11 | 2,660 | 2,671.5 | 2,508 | 2,535.5 | 6,540,700 | 2,535.50 |
2024-09-10 | 2,740 | 2,740 | 2,682.5 | 2,708 | 3,158,100 | 2,708 |
2024-09-09 | 2,603.5 | 2,692 | 2,601 | 2,681.5 | 3,976,900 | 2,681.50 |
2024-09-06 | 2,665 | 2,738 | 2,632 | 2,703.5 | 6,895,900 | 2,703.50 |
2024-09-05 | 2,699.5 | 2,756 | 2,612.5 | 2,618.5 | 8,360,900 | 2,618.50 |
2024-09-04 | 2,760 | 2,771 | 2,711.5 | 2,723.5 | 5,135,500 | 2,723.50 |
2024-09-03 | 2,702.5 | 2,810 | 2,700 | 2,810 | 3,876,400 | 2,810 |
2024-09-02 | 2,756 | 2,758 | 2,658.5 | 2,707 | 3,453,100 | 2,707 |
2024-08-30 | 2,690 | 2,747 | 2,654 | 2,741 | 3,743,200 | 2,741 |
2024-08-29 | 2,698 | 2,723.5 | 2,671.5 | 2,719 | 2,413,000 | 2,719 |
2024-08-28 | 2,751 | 2,762 | 2,705 | 2,746 | 3,230,900 | 2,746 |
2024-08-27 | 2,740 | 2,779.5 | 2,736 | 2,760.5 | 2,224,700 | 2,760.50 |
2024-08-26 | 2,800 | 2,849 | 2,739 | 2,766 | 3,615,300 | 2,766 |
2024-08-23 | 2,691.5 | 2,794 | 2,690.5 | 2,794 | 2,607,700 | 2,794 |
2024-08-22 | 2,700 | 2,751 | 2,686 | 2,710 | 3,591,600 | 2,710 |
2024-08-21 | 2,690 | 2,705 | 2,640 | 2,679 | 2,524,900 | 2,679 |
2024-08-20 | 2,628 | 2,689.5 | 2,611 | 2,683.5 | 2,424,600 | 2,683.50 |
2024-08-19 | 2,630.5 | 2,644 | 2,596.5 | 2,628.5 | 1,808,300 | 2,628.50 |
2024-08-16 | 2,610 | 2,657.5 | 2,593.5 | 2,646.5 | 3,379,700 | 2,646.50 |
2024-08-15 | 2,600 | 2,625.5 | 2,557.5 | 2,571 | 2,553,100 | 2,571 |
2024-08-14 | 2,615 | 2,624.5 | 2,557 | 2,589.5 | 2,966,900 | 2,589.50 |
2024-08-13 | 2,599 | 2,619 | 2,553.5 | 2,618.5 | 2,320,700 | 2,618.50 |
2024-08-09 | 2,562.5 | 2,600.5 | 2,533 | 2,575 | 3,456,000 | 2,575 |
2024-08-08 | 2,450 | 2,538 | 2,434.5 | 2,484.5 | 2,389,000 | 2,484.50 |
2024-08-07 | 2,380 | 2,523.5 | 2,346 | 2,453.5 | 3,504,200 | 2,453.50 |
2024-08-06 | 2,392 | 2,506 | 2,367.5 | 2,451 | 6,023,500 | 2,451 |
2024-08-05 | 2,271.5 | 2,426 | 2,199.5 | 2,211.5 | 6,465,700 | 2,211.50 |
2024-08-02 | 2,617 | 2,653.5 | 2,526 | 2,538.5 | 5,836,700 | 2,538.50 |
2024-08-01 | 2,837 | 2,842 | 2,716 | 2,726 | 3,395,500 | 2,726 |
2024-07-31 | 2,769 | 2,849.5 | 2,758 | 2,841.5 | 2,966,100 | 2,841.50 |
2024-07-30 | 2,868 | 2,868 | 2,741 | 2,799 | 3,661,700 | 2,799 |
2024-07-29 | 2,781.5 | 2,859 | 2,766 | 2,859 | 2,159,600 | 2,859 |
2024-07-26 | 2,775 | 2,803.5 | 2,724.5 | 2,754 | 2,754,300 | 2,754 |
2024-07-25 | 2,791 | 2,834.5 | 2,748.5 | 2,808 | 3,005,100 | 2,808 |
2024-07-24 | 2,880 | 2,893 | 2,830 | 2,831 | 3,561,300 | 2,831 |
2024-07-23 | 2,867 | 2,926 | 2,854 | 2,893 | 4,536,400 | 2,893 |
2024-07-22 | 2,855 | 2,887 | 2,810 | 2,838 | 5,048,900 | 2,838 |
2024-07-19 | 2,758.5 | 2,836 | 2,738.5 | 2,828 | 6,560,200 | 2,828 |
2024-07-18 | 2,710 | 2,741 | 2,677.5 | 2,677.5 | 3,718,100 | 2,677.50 |
2024-07-17 | 2,731.5 | 2,775.5 | 2,685.5 | 2,760 | 5,203,300 | 2,760 |
2024-07-16 | 2,890 | 2,902 | 2,728.5 | 2,731.5 | 10,564,600 | 2,731.50 |
2024-07-12 | 2,716.5 | 2,729 | 2,618 | 2,640 | 5,060,900 | 2,640 |
2024-07-11 | 2,698 | 2,731.5 | 2,694.5 | 2,712 | 2,450,600 | 2,712 |
2024-07-10 | 2,695.5 | 2,736.5 | 2,686 | 2,690 | 2,769,400 | 2,690 |
2024-07-09 | 2,700 | 2,732.5 | 2,673 | 2,686.5 | 2,728,700 | 2,686.50 |
2024-07-08 | 2,703.5 | 2,707.5 | 2,671 | 2,696 | 1,696,600 | 2,696 |
2024-07-05 | 2,670.5 | 2,717.5 | 2,665 | 2,703.5 | 1,544,600 | 2,703.50 |
2024-07-04 | 2,695 | 2,716.5 | 2,668 | 2,670 | 1,375,300 | 2,670 |
2024-07-03 | 2,713 | 2,765 | 2,669 | 2,694.5 | 3,925,300 | 2,694.50 |
2024-07-02 | 2,656 | 2,697 | 2,648 | 2,660 | 1,634,800 | 2,660 |
2024-07-01 | 2,705 | 2,717 | 2,649.5 | 2,649.5 | 2,076,900 | 2,649.50 |
2024-06-28 | 2,656.5 | 2,678 | 2,641 | 2,674 | 1,650,700 | 2,674 |
2024-06-27 | 2,690 | 2,697.5 | 2,643.5 | 2,654.5 | 1,380,600 | 2,654.50 |
2024-06-26 | 2,610.5 | 2,688.5 | 2,572 | 2,687 | 2,338,400 | 2,687 |
2024-06-25 | 2,653 | 2,703.5 | 2,641 | 2,642 | 1,546,600 | 2,642 |
2024-06-24 | 2,645 | 2,679 | 2,630 | 2,657 | 1,748,900 | 2,657 |
2024-06-21 | 2,660 | 2,669 | 2,634 | 2,655 | 1,954,800 | 2,655 |
2024-06-20 | 2,600 | 2,644 | 2,570 | 2,644 | 2,374,200 | 2,644 |
2024-06-19 | 2,674 | 2,688 | 2,623 | 2,643.5 | 2,460,900 | 2,643.50 |
2024-06-18 | 2,679.5 | 2,711.5 | 2,640.5 | 2,660 | 3,401,100 | 2,660 |
2024-06-17 | 2,753.5 | 2,753.5 | 2,678 | 2,704 | 2,420,500 | 2,704 |
2024-06-14 | 2,727 | 2,783.5 | 2,700.5 | 2,760 | 2,461,300 | 2,760 |
2024-06-13 | 2,720 | 2,775.5 | 2,695 | 2,729 | 2,662,000 | 2,729 |
2024-06-12 | 2,731.5 | 2,741 | 2,683 | 2,714 | 2,356,500 | 2,714 |
2024-06-11 | 2,663 | 2,742 | 2,660 | 2,721.5 | 6,582,300 | 2,721.50 |
2024-06-10 | 2,620 | 2,641.5 | 2,578.5 | 2,613 | 1,718,300 | 2,613 |
2024-06-07 | 2,594.5 | 2,621 | 2,557 | 2,572.5 | 1,767,500 | 2,572.50 |
2024-06-06 | 2,625 | 2,635 | 2,587 | 2,600 | 1,997,200 | 2,600 |
2024-06-05 | 2,517 | 2,611 | 2,509 | 2,598.5 | 2,876,200 | 2,598.50 |
2024-06-04 | 2,541.5 | 2,556.5 | 2,500 | 2,518.5 | 1,886,000 | 2,518.50 |
2024-06-03 | 2,547 | 2,598 | 2,518 | 2,565 | 2,664,800 | 2,565 |
2024-05-31 | 2,510 | 2,600 | 2,509 | 2,582.5 | 3,135,900 | 2,582.50 |
2024-05-30 | 2,500 | 2,551 | 2,493 | 2,500.5 | 1,871,300 | 2,500.50 |
2024-05-29 | 2,487 | 2,518.5 | 2,469 | 2,518.5 | 2,129,900 | 2,518.50 |
2024-05-28 | 2,460.5 | 2,481.5 | 2,447 | 2,461.5 | 1,904,400 | 2,461.50 |
2024-05-27 | 2,400 | 2,468.5 | 2,394.5 | 2,456 | 2,282,000 | 2,456 |
2024-05-24 | 2,388 | 2,408 | 2,372.5 | 2,384 | 1,523,700 | 2,384 |
2024-05-23 | 2,450 | 2,450 | 2,392 | 2,428.5 | 1,983,500 | 2,428.50 |
2024-05-22 | 2,427 | 2,435 | 2,399 | 2,407.5 | 1,892,900 | 2,407.50 |
2024-05-21 | 2,370 | 2,395 | 2,366.5 | 2,395 | 1,983,200 | 2,395 |
2024-05-20 | 2,352.5 | 2,374 | 2,334 | 2,360 | 1,577,700 | 2,360 |
2024-05-17 | 2,379 | 2,389 | 2,347.5 | 2,370.5 | 1,914,300 | 2,370.50 |
2024-05-16 | 2,371 | 2,407.5 | 2,362 | 2,383 | 1,351,500 | 2,383 |
2024-05-15 | 2,424.5 | 2,443.5 | 2,392 | 2,392 | 1,860,100 | 2,392 |
2024-05-14 | 2,417 | 2,474.5 | 2,406 | 2,422.5 | 2,226,500 | 2,422.50 |
2024-05-13 | 2,491.5 | 2,514.5 | 2,412 | 2,422.5 | 2,949,600 | 2,422.50 |
2024-05-10 | 2,465 | 2,542.5 | 2,455.5 | 2,541.5 | 1,608,000 | 2,541.50 |
2024-05-09 | 2,465.5 | 2,519 | 2,463 | 2,465 | 1,629,600 | 2,465 |
2024-05-08 | 2,440 | 2,460.5 | 2,425.5 | 2,459 | 1,554,200 | 2,459 |
2024-05-07 | 2,465 | 2,497.5 | 2,429.5 | 2,441 | 2,507,000 | 2,441 |
2024-05-02 | 2,505.5 | 2,518.5 | 2,485.5 | 2,500 | 1,487,600 | 2,500 |
2024-05-01 | 2,532 | 2,540.5 | 2,474.5 | 2,511.5 | 2,716,300 | 2,511.50 |
2024-04-30 | 2,505.5 | 2,564.5 | 2,495 | 2,555.5 | 3,091,900 | 2,555.50 |
2024-04-26 | 2,474.5 | 2,496 | 2,450.5 | 2,475 | 5,058,900 | 2,475 |
2024-04-25 | 2,561.5 | 2,561.5 | 2,494.5 | 2,495 | 2,372,600 | 2,495 |
2024-04-24 | 2,550 | 2,597.5 | 2,534.5 | 2,564.5 | 3,332,800 | 2,564.50 |
2024-04-23 | 2,483 | 2,520.5 | 2,446.5 | 2,520.5 | 2,757,800 | 2,520.50 |
2024-04-22 | 2,456 | 2,475.5 | 2,431.5 | 2,455.5 | 2,828,700 | 2,455.50 |
2024-04-19 | 2,425 | 2,449 | 2,362 | 2,438.5 | 3,248,800 | 2,438.50 |
2024-04-18 | 2,349 | 2,421 | 2,328 | 2,409 | 3,802,700 | 2,409 |
2024-04-17 | 2,316 | 2,347.5 | 2,247 | 2,337.5 | 4,753,200 | 2,337.50 |
2024-04-16 | 2,351 | 2,392 | 2,290.5 | 2,309.5 | 4,840,500 | 2,309.50 |
2024-04-15 | 2,540 | 2,599 | 2,384 | 2,399.5 | 8,586,200 | 2,399.50 |
2024-04-12 | 2,540 | 2,582.5 | 2,483.5 | 2,497.5 | 5,334,300 | 2,497.50 |
2024-04-11 | 2,514 | 2,570 | 2,514 | 2,561.5 | 2,599,400 | 2,561.50 |
2024-04-10 | 2,568.5 | 2,594 | 2,513 | 2,533 | 2,662,100 | 2,533 |
2024-04-09 | 2,554.5 | 2,572 | 2,500.5 | 2,568.5 | 2,751,900 | 2,568.50 |
2024-04-08 | 2,530 | 2,594 | 2,518.5 | 2,579.5 | 3,612,100 | 2,579.50 |
2024-04-05 | 2,476 | 2,516.5 | 2,472 | 2,516 | 1,952,600 | 2,516 |
2024-04-04 | 2,486.5 | 2,529.5 | 2,481 | 2,510 | 2,602,700 | 2,510 |
2024-04-03 | 2,485 | 2,552 | 2,441 | 2,475 | 5,988,400 | 2,475 |
2024-04-02 | 2,439 | 2,449 | 2,392.5 | 2,406.5 | 2,316,000 | 2,406.50 |
2024-04-01 | 2,550.5 | 2,552 | 2,464 | 2,464 | 2,295,100 | 2,464 |
2024-03-29 | 2,449 | 2,529.5 | 2,442 | 2,524 | 2,124,700 | 2,524 |
2024-03-28 | 2,466.5 | 2,542 | 2,465 | 2,471 | 3,330,300 | 2,471 |
2024-03-27 | 2,392 | 2,500 | 2,390.5 | 2,461 | 3,545,300 | 2,461 |
2024-03-26 | 2,393 | 2,407 | 2,356.5 | 2,392 | 1,879,100 | 2,392 |
2024-03-25 | 2,390 | 2,413.5 | 2,372 | 2,393.5 | 1,769,200 | 2,393.50 |
2024-03-22 | 2,430 | 2,435.5 | 2,359 | 2,390.5 | 2,248,100 | 2,390.50 |
2024-03-21 | 2,385 | 2,440 | 2,372.5 | 2,428 | 2,640,400 | 2,428 |
2024-03-19 | 2,324 | 2,377.5 | 2,323 | 2,367 | 2,071,500 | 2,367 |
2024-03-18 | 2,300 | 2,323.5 | 2,279.5 | 2,320 | 2,482,100 | 2,320 |
2024-03-15 | 2,250 | 2,308.5 | 2,242.5 | 2,305.5 | 2,110,500 | 2,305.50 |
2024-03-14 | 2,250 | 2,304.5 | 2,243.5 | 2,282.5 | 3,744,000 | 2,282.50 |
2024-03-13 | 2,242 | 2,254.5 | 2,219 | 2,226 | 2,844,800 | 2,226 |
2024-03-12 | 2,294 | 2,296.5 | 2,183.5 | 2,224 | 4,485,700 | 2,224 |
2024-03-11 | 2,344 | 2,366.5 | 2,289 | 2,315.5 | 2,767,100 | 2,315.50 |
2024-03-08 | 2,385 | 2,397 | 2,364 | 2,390 | 2,113,800 | 2,390 |
2024-03-07 | 2,421 | 2,457.5 | 2,386 | 2,405 | 2,259,500 | 2,405 |
2024-03-06 | 2,400 | 2,426 | 2,387 | 2,421 | 2,299,700 | 2,421 |
2024-03-05 | 2,399.5 | 2,418 | 2,362.5 | 2,383 | 4,551,300 | 2,383 |
2024-03-04 | 2,398 | 2,457 | 2,380.5 | 2,444 | 3,168,800 | 2,444 |
2024-03-01 | 2,359.5 | 2,410.5 | 2,343 | 2,408 | 4,103,800 | 2,408 |
2024-02-29 | 2,308 | 2,364 | 2,298 | 2,364 | 2,951,200 | 2,364 |
2024-02-28 | 2,310 | 2,322 | 2,287 | 2,309.5 | 1,717,300 | 2,309.50 |
2024-02-27 | 2,310 | 2,330 | 2,292 | 2,314.5 | 3,253,800 | 2,314.50 |
2024-02-26 | 2,286 | 2,314 | 2,267 | 2,294 | 2,236,800 | 2,294 |
2024-02-22 | 2,335 | 2,338.5 | 2,286.5 | 2,296 | 2,520,500 | 2,296 |
2024-02-21 | 2,320 | 2,334 | 2,280.5 | 2,313.5 | 2,787,600 | 2,313.50 |
2024-02-20 | 2,375 | 2,386 | 2,325 | 2,325 | 3,378,100 | 2,325 |
2024-02-19 | 2,308 | 2,373 | 2,294.5 | 2,373 | 5,198,600 | 2,373 |
2024-02-16 | 2,227 | 2,283 | 2,217.5 | 2,273.5 | 4,050,900 | 2,273.50 |
2024-02-15 | 2,177.5 | 2,208.5 | 2,161 | 2,208 | 3,073,000 | 2,208 |
2024-02-14 | 2,142 | 2,176.5 | 2,132 | 2,171 | 3,698,600 | 2,171 |
2024-02-13 | 2,170.5 | 2,173 | 2,143.5 | 2,154.5 | 3,439,900 | 2,154.50 |
2024-02-09 | 2,131.5 | 2,184 | 2,124 | 2,175.5 | 3,386,900 | 2,175.50 |
2024-02-08 | 2,118.5 | 2,143 | 2,095 | 2,121 | 2,067,900 | 2,121 |
2024-02-07 | 2,105.5 | 2,129 | 2,087.5 | 2,113 | 3,914,300 | 2,113 |
2024-02-06 | 2,135 | 2,135.5 | 2,084 | 2,096.5 | 5,800,700 | 2,096.50 |
2024-02-05 | 2,203.5 | 2,209.5 | 2,137 | 2,137 | 8,074,300 | 2,137 |
2024-02-02 | 2,275 | 2,276.5 | 2,246 | 2,253.5 | 2,743,100 | 2,253.50 |
2024-02-01 | 2,285 | 2,316.5 | 2,253.5 | 2,253.5 | 3,188,800 | 2,253.50 |
2024-01-31 | 2,280.5 | 2,305.5 | 2,264 | 2,303 | 2,874,000 | 2,303 |
2024-01-30 | 2,270 | 2,280.5 | 2,232 | 2,268 | 3,722,500 | 2,268 |
2024-01-29 | 2,300 | 2,301 | 2,277.5 | 2,278 | 2,132,200 | 2,278 |
2024-01-26 | 2,319 | 2,324 | 2,278 | 2,282 | 3,116,000 | 2,282 |
2024-01-25 | 2,334.5 | 2,341.5 | 2,303 | 2,328 | 2,452,800 | 2,328 |
2024-01-24 | 2,348 | 2,355 | 2,313.5 | 2,341 | 3,880,900 | 2,341 |
2024-01-23 | 2,360 | 2,386 | 2,325 | 2,377 | 4,930,000 | 2,377 |
2024-01-22 | 2,352 | 2,367 | 2,331.5 | 2,337 | 2,869,500 | 2,337 |
2024-01-19 | 2,393 | 2,406 | 2,347.5 | 2,353 | 3,546,600 | 2,353 |
2024-01-18 | 2,388.5 | 2,393 | 2,361 | 2,377.5 | 3,629,300 | 2,377.50 |
2024-01-17 | 2,382 | 2,404 | 2,335 | 2,338.5 | 7,005,500 | 2,338.50 |
2024-01-16 | 2,444.5 | 2,449.5 | 2,331 | 2,361.5 | 8,422,700 | 2,361.50 |
2024-01-15 | 2,563 | 2,584 | 2,477.5 | 2,480 | 10,469,700 | 2,480 |
2024-01-12 | 2,460 | 2,526 | 2,438 | 2,513 | 5,357,600 | 2,513 |
2024-01-11 | 2,399 | 2,463.5 | 2,393 | 2,460.5 | 6,415,600 | 2,460.50 |
2024-01-10 | 2,372.5 | 2,381.5 | 2,339 | 2,370 | 2,752,800 | 2,370 |
2024-01-09 | 2,260 | 2,352.5 | 2,260 | 2,352.5 | 5,146,600 | 2,352.50 |
2024-01-05 | 2,313 | 2,313 | 2,238 | 2,260.5 | 5,079,000 | 2,260.50 |
2024-01-04 | 2,318.5 | 2,327 | 2,283 | 2,313 | 3,820,100 | 2,313 |
分割・併合履歴 : [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株