7832 (株)バンダイナムコホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,796 | 3,823 | 3,773 | 3,779 | 1,602,300 | 3,779 |
| 2024-12-27 | 3,730 | 3,811 | 3,716 | 3,792 | 1,972,800 | 3,792 |
| 2024-12-26 | 3,722 | 3,744 | 3,704 | 3,738 | 1,257,100 | 3,738 |
| 2024-12-25 | 3,713 | 3,716 | 3,671 | 3,700 | 1,291,700 | 3,700 |
| 2024-12-24 | 3,701 | 3,716 | 3,674 | 3,674 | 1,484,300 | 3,674 |
| 2024-12-23 | 3,774 | 3,790 | 3,708 | 3,720 | 2,614,400 | 3,720 |
| 2024-12-20 | 3,770 | 3,823 | 3,750 | 3,773 | 7,123,200 | 3,773 |
| 2024-12-19 | 3,666 | 3,732 | 3,614 | 3,711 | 1,965,100 | 3,711 |
| 2024-12-18 | 3,728 | 3,759 | 3,704 | 3,713 | 2,183,700 | 3,713 |
| 2024-12-17 | 3,719 | 3,803 | 3,700 | 3,759 | 3,367,100 | 3,759 |
| 2024-12-16 | 3,559 | 3,679 | 3,539 | 3,679 | 3,678,400 | 3,679 |
| 2024-12-13 | 3,328 | 3,647 | 3,273 | 3,579 | 10,840,900 | 3,579 |
| 2024-12-12 | 3,309 | 3,349 | 3,298 | 3,342 | 1,916,800 | 3,342 |
| 2024-12-11 | 3,340 | 3,340 | 3,263 | 3,279 | 2,054,600 | 3,279 |
| 2024-12-10 | 3,312 | 3,328 | 3,246 | 3,299 | 1,840,000 | 3,299 |
| 2024-12-09 | 3,251 | 3,302 | 3,230 | 3,283 | 2,586,200 | 3,283 |
| 2024-12-06 | 3,196 | 3,209 | 3,157 | 3,202 | 3,085,000 | 3,202 |
| 2024-12-05 | 3,210 | 3,229 | 3,190 | 3,202 | 2,924,600 | 3,202 |
| 2024-12-04 | 3,160 | 3,225 | 3,148 | 3,209 | 2,277,300 | 3,209 |
| 2024-12-03 | 3,160 | 3,202 | 3,159 | 3,200 | 2,687,800 | 3,200 |
| 2024-12-02 | 3,151 | 3,199 | 3,138 | 3,179 | 1,344,200 | 3,179 |
| 2024-11-29 | 3,200 | 3,200 | 3,140 | 3,160 | 1,837,100 | 3,160 |
| 2024-11-28 | 3,209 | 3,236 | 3,180 | 3,218 | 1,823,000 | 3,218 |
| 2024-11-27 | 3,263 | 3,280 | 3,188 | 3,224 | 2,016,900 | 3,224 |
| 2024-11-26 | 3,221 | 3,282 | 3,217 | 3,277 | 1,708,500 | 3,277 |
| 2024-11-25 | 3,188 | 3,245 | 3,165 | 3,231 | 2,965,900 | 3,231 |
| 2024-11-22 | 3,130 | 3,148 | 3,097 | 3,142 | 1,919,600 | 3,142 |
| 2024-11-21 | 3,123 | 3,158 | 3,085 | 3,144 | 2,583,200 | 3,144 |
| 2024-11-20 | 3,136 | 3,185 | 3,073 | 3,131 | 4,142,500 | 3,131 |
| 2024-11-19 | 3,309 | 3,339 | 3,006 | 3,167 | 6,004,400 | 3,167 |
| 2024-11-18 | 3,244 | 3,309 | 3,232 | 3,293 | 1,399,400 | 3,293 |
| 2024-11-15 | 3,289 | 3,296 | 3,239 | 3,239 | 2,159,000 | 3,239 |
| 2024-11-14 | 3,332 | 3,339 | 3,277 | 3,277 | 1,592,000 | 3,277 |
| 2024-11-13 | 3,360 | 3,375 | 3,300 | 3,304 | 1,822,800 | 3,304 |
| 2024-11-12 | 3,410 | 3,433 | 3,353 | 3,375 | 1,901,700 | 3,375 |
| 2024-11-11 | 3,330 | 3,406 | 3,310 | 3,400 | 1,915,600 | 3,400 |
| 2024-11-08 | 3,292 | 3,332 | 3,241 | 3,321 | 2,888,500 | 3,321 |
| 2024-11-07 | 3,300 | 3,310 | 3,194 | 3,222 | 4,259,100 | 3,222 |
| 2024-11-06 | 3,259 | 3,384 | 3,255 | 3,348 | 2,922,000 | 3,348 |
| 2024-11-05 | 3,180 | 3,279 | 3,167 | 3,245 | 1,736,900 | 3,245 |
| 2024-11-01 | 3,180 | 3,204 | 3,170 | 3,199 | 1,740,800 | 3,199 |
| 2024-10-31 | 3,226 | 3,237 | 3,193 | 3,222 | 1,919,800 | 3,222 |
| 2024-10-30 | 3,234 | 3,247 | 3,200 | 3,225 | 2,658,600 | 3,225 |
| 2024-10-29 | 3,211 | 3,248 | 3,184 | 3,248 | 1,412,800 | 3,248 |
| 2024-10-28 | 3,176 | 3,240 | 3,139 | 3,228 | 1,468,000 | 3,228 |
| 2024-10-25 | 3,197 | 3,210 | 3,153 | 3,208 | 2,246,300 | 3,208 |
| 2024-10-24 | 3,220 | 3,237 | 3,151 | 3,197 | 5,855,000 | 3,197 |
| 2024-10-23 | 3,125 | 3,160 | 3,094 | 3,094 | 1,352,700 | 3,094 |
| 2024-10-22 | 3,185 | 3,195 | 3,122 | 3,126 | 1,736,900 | 3,126 |
| 2024-10-21 | 3,209 | 3,225 | 3,181 | 3,194 | 1,287,600 | 3,194 |
| 2024-10-18 | 3,206 | 3,261 | 3,206 | 3,226 | 1,823,800 | 3,226 |
| 2024-10-17 | 3,316 | 3,316 | 3,194 | 3,194 | 2,808,900 | 3,194 |
| 2024-10-16 | 3,338 | 3,362 | 3,314 | 3,320 | 2,496,800 | 3,320 |
| 2024-10-15 | 3,405 | 3,419 | 3,355 | 3,355 | 1,404,000 | 3,355 |
| 2024-10-11 | 3,440 | 3,440 | 3,373 | 3,389 | 1,992,600 | 3,389 |
| 2024-10-10 | 3,505 | 3,509 | 3,405 | 3,415 | 1,390,900 | 3,415 |
| 2024-10-09 | 3,450 | 3,515 | 3,450 | 3,496 | 2,499,600 | 3,496 |
| 2024-10-08 | 3,360 | 3,419 | 3,344 | 3,402 | 2,161,300 | 3,402 |
| 2024-10-07 | 3,333 | 3,420 | 3,325 | 3,398 | 2,431,800 | 3,398 |
| 2024-10-04 | 3,234 | 3,300 | 3,226 | 3,286 | 1,872,400 | 3,286 |
| 2024-10-03 | 3,260 | 3,269 | 3,196 | 3,219 | 1,885,600 | 3,219 |
| 2024-10-02 | 3,239 | 3,244 | 3,166 | 3,190 | 1,871,500 | 3,190 |
| 2024-10-01 | 3,302 | 3,308 | 3,237 | 3,286 | 1,745,200 | 3,286 |
| 2024-09-30 | 3,230 | 3,316 | 3,230 | 3,276 | 3,049,400 | 3,276 |
| 2024-09-27 | 3,390 | 3,407 | 3,348 | 3,407 | 2,033,200 | 3,407 |
| 2024-09-26 | 3,350 | 3,393 | 3,340 | 3,371 | 2,006,500 | 3,371 |
| 2024-09-25 | 3,361 | 3,379 | 3,310 | 3,329 | 1,673,100 | 3,329 |
| 2024-09-24 | 3,359 | 3,397 | 3,317 | 3,350 | 2,000,600 | 3,350 |
| 2024-09-20 | 3,330 | 3,364 | 3,306 | 3,323 | 3,760,900 | 3,323 |
| 2024-09-19 | 3,290 | 3,333 | 3,280 | 3,308 | 1,876,900 | 3,308 |
| 2024-09-18 | 3,273 | 3,308 | 3,231 | 3,263 | 1,688,500 | 3,263 |
| 2024-09-17 | 3,210 | 3,233 | 3,158 | 3,221 | 2,259,500 | 3,221 |
| 2024-09-13 | 3,239 | 3,248 | 3,175 | 3,197 | 2,763,000 | 3,197 |
| 2024-09-12 | 3,235 | 3,256 | 3,206 | 3,228 | 1,907,200 | 3,228 |
| 2024-09-11 | 3,259 | 3,269 | 3,119 | 3,171 | 2,142,800 | 3,171 |
| 2024-09-10 | 3,192 | 3,268 | 3,187 | 3,254 | 1,882,800 | 3,254 |
| 2024-09-09 | 3,189 | 3,254 | 3,175 | 3,192 | 2,322,500 | 3,192 |
| 2024-09-06 | 3,271 | 3,315 | 3,232 | 3,259 | 2,125,400 | 3,259 |
| 2024-09-05 | 3,151 | 3,262 | 3,151 | 3,243 | 2,243,400 | 3,243 |
| 2024-09-04 | 3,044 | 3,320 | 3,044 | 3,210 | 5,043,600 | 3,210 |
| 2024-09-03 | 3,081 | 3,126 | 3,080 | 3,114 | 1,271,700 | 3,114 |
| 2024-09-02 | 3,121 | 3,139 | 3,070 | 3,082 | 1,338,100 | 3,082 |
| 2024-08-30 | 3,125 | 3,139 | 3,104 | 3,127 | 1,871,200 | 3,127 |
| 2024-08-29 | 3,144 | 3,156 | 3,121 | 3,149 | 1,166,000 | 3,149 |
| 2024-08-28 | 3,150 | 3,150 | 3,109 | 3,145 | 866,600 | 3,145 |
| 2024-08-27 | 3,140 | 3,148 | 3,108 | 3,135 | 847,600 | 3,135 |
| 2024-08-26 | 3,059 | 3,121 | 3,031 | 3,121 | 1,357,000 | 3,121 |
| 2024-08-23 | 3,066 | 3,122 | 3,035 | 3,094 | 1,676,800 | 3,094 |
| 2024-08-22 | 3,043 | 3,096 | 3,025 | 3,095 | 1,418,300 | 3,095 |
| 2024-08-21 | 2,999 | 3,050 | 2,993.5 | 3,043 | 1,292,000 | 3,043 |
| 2024-08-20 | 2,943 | 3,022 | 2,933 | 3,010 | 2,011,200 | 3,010 |
| 2024-08-19 | 2,939.5 | 2,954 | 2,893 | 2,904 | 1,445,400 | 2,904 |
| 2024-08-16 | 2,947.5 | 2,973 | 2,900.5 | 2,945.5 | 1,932,000 | 2,945.50 |
| 2024-08-15 | 2,821 | 2,923.5 | 2,821 | 2,920.5 | 2,323,300 | 2,920.50 |
| 2024-08-14 | 2,882.5 | 2,884 | 2,808 | 2,830.5 | 2,807,900 | 2,830.50 |
| 2024-08-13 | 2,849.5 | 2,885 | 2,829 | 2,873.5 | 3,250,700 | 2,873.50 |
| 2024-08-09 | 2,945 | 3,048 | 2,779 | 2,836 | 5,547,600 | 2,836 |
| 2024-08-08 | 2,861.5 | 3,032 | 2,855.5 | 3,015 | 2,628,700 | 3,015 |
| 2024-08-07 | 2,825.5 | 3,010 | 2,803.5 | 2,964.5 | 2,976,200 | 2,964.50 |
| 2024-08-06 | 2,813 | 3,001 | 2,813 | 2,975.5 | 4,058,200 | 2,975.50 |
| 2024-08-05 | 2,898.5 | 2,947 | 2,647 | 2,677 | 3,238,100 | 2,677 |
| 2024-08-02 | 3,030 | 3,075 | 2,970 | 2,977.5 | 2,077,200 | 2,977.50 |
| 2024-08-01 | 3,155 | 3,189 | 3,103 | 3,139 | 1,752,900 | 3,139 |
| 2024-07-31 | 3,169 | 3,220 | 3,146 | 3,206 | 1,482,300 | 3,206 |
| 2024-07-30 | 3,195 | 3,213 | 3,172 | 3,199 | 1,116,800 | 3,199 |
| 2024-07-29 | 3,162 | 3,238 | 3,160 | 3,215 | 1,456,200 | 3,215 |
| 2024-07-26 | 3,174 | 3,215 | 3,118 | 3,136 | 1,597,400 | 3,136 |
| 2024-07-25 | 3,114 | 3,190 | 3,085 | 3,164 | 2,450,900 | 3,164 |
| 2024-07-24 | 3,121 | 3,147 | 3,108 | 3,129 | 1,028,300 | 3,129 |
| 2024-07-23 | 3,165 | 3,170 | 3,131 | 3,148 | 851,800 | 3,148 |
| 2024-07-22 | 3,211 | 3,220 | 3,162 | 3,174 | 770,200 | 3,174 |
| 2024-07-19 | 3,203 | 3,207 | 3,166 | 3,199 | 1,086,500 | 3,199 |
| 2024-07-18 | 3,209 | 3,265 | 3,191 | 3,207 | 1,724,600 | 3,207 |
| 2024-07-17 | 3,215 | 3,242 | 3,203 | 3,226 | 1,053,900 | 3,226 |
| 2024-07-16 | 3,241 | 3,249 | 3,201 | 3,208 | 1,256,800 | 3,208 |
| 2024-07-12 | 3,249 | 3,288 | 3,223 | 3,255 | 3,496,900 | 3,255 |
| 2024-07-11 | 3,180 | 3,243 | 3,180 | 3,218 | 2,239,300 | 3,218 |
| 2024-07-10 | 3,131 | 3,159 | 3,097 | 3,151 | 1,755,700 | 3,151 |
| 2024-07-09 | 3,080 | 3,169 | 3,076 | 3,140 | 1,920,200 | 3,140 |
| 2024-07-08 | 3,066 | 3,102 | 3,038 | 3,076 | 2,039,200 | 3,076 |
| 2024-07-05 | 3,074 | 3,093 | 3,023 | 3,065 | 1,831,400 | 3,065 |
| 2024-07-04 | 3,118 | 3,119 | 3,055 | 3,080 | 1,374,400 | 3,080 |
| 2024-07-03 | 3,141 | 3,148 | 3,091 | 3,130 | 1,392,200 | 3,130 |
| 2024-07-02 | 3,124 | 3,165 | 3,106 | 3,156 | 1,639,500 | 3,156 |
| 2024-07-01 | 3,165 | 3,175 | 3,131 | 3,146 | 1,458,300 | 3,146 |
| 2024-06-28 | 3,109 | 3,162 | 3,098 | 3,140 | 2,827,100 | 3,140 |
| 2024-06-27 | 3,079 | 3,097 | 3,061 | 3,088 | 1,789,700 | 3,088 |
| 2024-06-26 | 3,088 | 3,129 | 3,069 | 3,099 | 2,233,800 | 3,099 |
| 2024-06-25 | 3,038 | 3,101 | 3,035 | 3,084 | 1,709,000 | 3,084 |
| 2024-06-24 | 3,004 | 3,060 | 3,004 | 3,041 | 1,606,900 | 3,041 |
| 2024-06-21 | 3,024 | 3,070 | 3,011 | 3,027 | 2,096,500 | 3,027 |
| 2024-06-20 | 2,970 | 3,002 | 2,953 | 2,998.5 | 1,137,400 | 2,998.50 |
| 2024-06-19 | 3,017 | 3,022 | 2,967.5 | 2,992.5 | 1,507,900 | 2,992.50 |
| 2024-06-18 | 3,010 | 3,039 | 3,003 | 3,026 | 1,251,600 | 3,026 |
| 2024-06-17 | 2,983 | 3,013 | 2,957 | 2,989 | 1,696,800 | 2,989 |
| 2024-06-14 | 2,977 | 3,027 | 2,966 | 3,011 | 3,603,500 | 3,011 |
| 2024-06-13 | 3,046 | 3,047 | 2,979.5 | 2,992.5 | 1,505,600 | 2,992.50 |
| 2024-06-12 | 3,090 | 3,101 | 3,017 | 3,023 | 1,550,000 | 3,023 |
| 2024-06-11 | 3,063 | 3,086 | 3,053 | 3,086 | 1,091,400 | 3,086 |
| 2024-06-10 | 3,026 | 3,074 | 3,022 | 3,072 | 1,524,400 | 3,072 |
| 2024-06-07 | 2,985.5 | 3,037 | 2,981 | 3,026 | 1,281,300 | 3,026 |
| 2024-06-06 | 3,023 | 3,055 | 3,008 | 3,012 | 1,694,400 | 3,012 |
| 2024-06-05 | 2,939 | 2,980 | 2,930.5 | 2,980 | 2,133,600 | 2,980 |
| 2024-06-04 | 2,924 | 2,980.5 | 2,921 | 2,971.5 | 1,887,800 | 2,971.50 |
| 2024-06-03 | 2,905.5 | 2,964 | 2,890 | 2,947 | 2,080,000 | 2,947 |
| 2024-05-31 | 2,860 | 2,904.5 | 2,848.5 | 2,862 | 5,503,200 | 2,862 |
| 2024-05-30 | 2,876 | 2,918 | 2,837.5 | 2,910 | 2,208,200 | 2,910 |
| 2024-05-29 | 2,930 | 2,965.5 | 2,887 | 2,891.5 | 1,761,100 | 2,891.50 |
| 2024-05-28 | 2,998 | 3,007 | 2,909 | 2,915.5 | 1,808,100 | 2,915.50 |
| 2024-05-27 | 3,047 | 3,056 | 2,997 | 3,000 | 1,128,700 | 3,000 |
| 2024-05-24 | 3,014 | 3,048 | 3,000 | 3,036 | 1,489,600 | 3,036 |
| 2024-05-23 | 3,073 | 3,084 | 3,039 | 3,068 | 1,091,300 | 3,068 |
| 2024-05-22 | 3,095 | 3,109 | 3,065 | 3,080 | 1,065,600 | 3,080 |
| 2024-05-21 | 3,170 | 3,180 | 3,113 | 3,113 | 1,583,500 | 3,113 |
| 2024-05-20 | 3,113 | 3,134 | 3,094 | 3,100 | 1,688,200 | 3,100 |
| 2024-05-17 | 3,136 | 3,175 | 3,127 | 3,130 | 1,603,100 | 3,130 |
| 2024-05-16 | 3,131 | 3,162 | 3,094 | 3,157 | 1,833,900 | 3,157 |
| 2024-05-15 | 3,196 | 3,225 | 3,135 | 3,141 | 1,783,600 | 3,141 |
| 2024-05-14 | 3,183 | 3,215 | 3,143 | 3,196 | 2,422,200 | 3,196 |
| 2024-05-13 | 3,079 | 3,179 | 3,063 | 3,173 | 2,996,800 | 3,173 |
| 2024-05-10 | 3,215 | 3,218 | 3,119 | 3,141 | 5,318,100 | 3,141 |
| 2024-05-09 | 2,952.5 | 3,025 | 2,952.5 | 2,975 | 1,774,100 | 2,975 |
| 2024-05-08 | 3,007 | 3,026 | 2,968.5 | 2,979.5 | 1,943,000 | 2,979.50 |
| 2024-05-07 | 2,960 | 3,017 | 2,954 | 3,006 | 1,849,900 | 3,006 |
| 2024-05-02 | 2,940 | 2,978.5 | 2,940 | 2,966 | 1,114,000 | 2,966 |
| 2024-05-01 | 2,948 | 2,977 | 2,935 | 2,970.5 | 1,098,500 | 2,970.50 |
| 2024-04-30 | 2,968 | 2,996.5 | 2,941 | 2,962 | 1,744,400 | 2,962 |
| 2024-04-26 | 2,900 | 2,941.5 | 2,894 | 2,929 | 1,593,900 | 2,929 |
| 2024-04-25 | 2,928 | 2,963 | 2,906 | 2,938.5 | 1,808,500 | 2,938.50 |
| 2024-04-24 | 2,903.5 | 2,952.5 | 2,894 | 2,927.5 | 1,629,300 | 2,927.50 |
| 2024-04-23 | 2,918.5 | 2,926 | 2,898.5 | 2,898.5 | 1,272,900 | 2,898.50 |
| 2024-04-22 | 2,905.5 | 2,927.5 | 2,883 | 2,911 | 1,698,500 | 2,911 |
| 2024-04-19 | 2,882 | 2,889 | 2,827 | 2,841.5 | 2,018,600 | 2,841.50 |
| 2024-04-18 | 2,877 | 2,915 | 2,867.5 | 2,897 | 1,386,200 | 2,897 |
| 2024-04-17 | 2,896.5 | 2,935 | 2,878 | 2,878 | 2,171,000 | 2,878 |
| 2024-04-16 | 2,830 | 2,891.5 | 2,821.5 | 2,885 | 1,655,700 | 2,885 |
| 2024-04-15 | 2,858.5 | 2,906.5 | 2,845.5 | 2,880 | 1,852,800 | 2,880 |
| 2024-04-12 | 2,920.5 | 2,947 | 2,880 | 2,888 | 2,665,900 | 2,888 |
| 2024-04-11 | 2,837 | 2,888 | 2,832 | 2,870.5 | 1,731,400 | 2,870.50 |
| 2024-04-10 | 2,854 | 2,890 | 2,847 | 2,874.5 | 1,786,800 | 2,874.50 |
| 2024-04-09 | 2,810 | 2,844.5 | 2,798 | 2,829.5 | 1,488,100 | 2,829.50 |
| 2024-04-08 | 2,788 | 2,816 | 2,764.5 | 2,793 | 1,246,800 | 2,793 |
| 2024-04-05 | 2,766 | 2,776.5 | 2,732.5 | 2,767.5 | 1,665,700 | 2,767.50 |
| 2024-04-04 | 2,792 | 2,818.5 | 2,779.5 | 2,800 | 1,949,100 | 2,800 |
| 2024-04-03 | 2,790 | 2,790 | 2,738 | 2,755 | 1,770,700 | 2,755 |
| 2024-04-02 | 2,809 | 2,818.5 | 2,782 | 2,795 | 1,804,300 | 2,795 |
| 2024-04-01 | 2,838 | 2,859 | 2,815.5 | 2,822.5 | 1,749,900 | 2,822.50 |
| 2024-03-29 | 2,808.5 | 2,839.5 | 2,801 | 2,828 | 3,389,500 | 2,828 |
| 2024-03-28 | 2,820 | 2,848.5 | 2,797 | 2,798 | 2,775,200 | 2,798 |
| 2024-03-27 | 2,867 | 2,929 | 2,854.5 | 2,903 | 3,021,500 | 2,903 |
| 2024-03-26 | 2,847 | 2,860 | 2,839 | 2,846 | 1,779,100 | 2,846 |
| 2024-03-25 | 2,904.5 | 2,905 | 2,847.5 | 2,853 | 2,108,000 | 2,853 |
| 2024-03-22 | 2,900 | 2,930.5 | 2,883 | 2,913.5 | 2,258,300 | 2,913.50 |
| 2024-03-21 | 2,908.5 | 2,912 | 2,882 | 2,897 | 2,242,500 | 2,897 |
| 2024-03-19 | 2,830 | 2,891 | 2,830 | 2,891 | 2,283,700 | 2,891 |
| 2024-03-18 | 2,797 | 2,847 | 2,783 | 2,845 | 2,841,200 | 2,845 |
| 2024-03-15 | 2,824.5 | 2,845.5 | 2,801.5 | 2,808.5 | 2,859,000 | 2,808.50 |
| 2024-03-14 | 2,780 | 2,883.5 | 2,766 | 2,862.5 | 3,895,800 | 2,862.50 |
| 2024-03-13 | 2,839.5 | 2,846.5 | 2,788.5 | 2,791 | 5,213,400 | 2,791 |
| 2024-03-12 | 2,860 | 2,899.5 | 2,847.5 | 2,884 | 2,708,800 | 2,884 |
| 2024-03-11 | 2,831.5 | 2,893 | 2,812.5 | 2,887 | 3,626,900 | 2,887 |
| 2024-03-08 | 2,942 | 2,950 | 2,892 | 2,896.5 | 5,670,800 | 2,896.50 |
| 2024-03-07 | 2,925.5 | 2,934.5 | 2,889 | 2,892 | 3,370,400 | 2,892 |
| 2024-03-06 | 2,904 | 2,932 | 2,895.5 | 2,915.5 | 2,422,400 | 2,915.50 |
| 2024-03-05 | 2,948.5 | 2,957.5 | 2,895.5 | 2,913.5 | 2,732,500 | 2,913.50 |
| 2024-03-04 | 2,939 | 3,002 | 2,924 | 2,977 | 3,614,000 | 2,977 |
| 2024-03-01 | 2,964.5 | 2,970 | 2,909.5 | 2,957.5 | 5,222,100 | 2,957.50 |
| 2024-02-29 | 2,878 | 2,899.5 | 2,846 | 2,893 | 3,846,100 | 2,893 |
| 2024-02-28 | 2,969.5 | 2,980 | 2,897 | 2,900 | 2,424,100 | 2,900 |
| 2024-02-27 | 2,993 | 3,000 | 2,934 | 2,941 | 2,489,600 | 2,941 |
| 2024-02-26 | 2,978.5 | 3,045 | 2,976 | 3,008 | 1,972,700 | 3,008 |
| 2024-02-22 | 3,014 | 3,077 | 3,000 | 3,047 | 3,563,200 | 3,047 |
| 2024-02-21 | 2,893 | 3,064 | 2,887.5 | 2,984.5 | 5,014,900 | 2,984.50 |
| 2024-02-20 | 2,915 | 2,933.5 | 2,890 | 2,919 | 1,889,600 | 2,919 |
| 2024-02-19 | 2,877 | 2,951 | 2,875 | 2,910 | 3,264,800 | 2,910 |
| 2024-02-16 | 2,700 | 2,873 | 2,699 | 2,860 | 7,409,900 | 2,860 |
| 2024-02-15 | 2,806.5 | 2,818 | 2,611 | 2,647 | 9,167,900 | 2,647 |
| 2024-02-14 | 3,132 | 3,154 | 3,104 | 3,118 | 2,262,800 | 3,118 |
| 2024-02-13 | 3,055 | 3,126 | 3,055 | 3,125 | 2,149,300 | 3,125 |
| 2024-02-09 | 3,074 | 3,104 | 3,038 | 3,054 | 2,855,500 | 3,054 |
| 2024-02-08 | 3,035 | 3,126 | 3,018 | 3,104 | 2,781,700 | 3,104 |
| 2024-02-07 | 3,102 | 3,116 | 3,018 | 3,026 | 2,808,500 | 3,026 |
| 2024-02-06 | 3,094 | 3,164 | 3,032 | 3,096 | 4,952,600 | 3,096 |
| 2024-02-05 | 3,166 | 3,168 | 3,119 | 3,149 | 1,772,700 | 3,149 |
| 2024-02-02 | 3,153 | 3,228 | 3,131 | 3,165 | 1,849,500 | 3,165 |
| 2024-02-01 | 3,175 | 3,189 | 3,106 | 3,106 | 2,016,400 | 3,106 |
| 2024-01-31 | 3,186 | 3,220 | 3,175 | 3,215 | 1,607,400 | 3,215 |
| 2024-01-30 | 3,240 | 3,271 | 3,193 | 3,200 | 1,639,200 | 3,200 |
| 2024-01-29 | 3,202 | 3,247 | 3,189 | 3,223 | 3,282,100 | 3,223 |
| 2024-01-26 | 3,144 | 3,160 | 3,118 | 3,151 | 2,225,700 | 3,151 |
| 2024-01-25 | 3,060 | 3,122 | 3,054 | 3,111 | 2,138,900 | 3,111 |
| 2024-01-24 | 3,088 | 3,113 | 3,053 | 3,066 | 2,311,500 | 3,066 |
| 2024-01-23 | 3,052 | 3,105 | 3,049 | 3,080 | 2,044,600 | 3,080 |
| 2024-01-22 | 3,031 | 3,052 | 3,001 | 3,045 | 1,802,600 | 3,045 |
| 2024-01-19 | 3,101 | 3,101 | 2,994 | 2,994.5 | 2,924,100 | 2,994.50 |
| 2024-01-18 | 3,086 | 3,093 | 3,043 | 3,058 | 1,902,000 | 3,058 |
| 2024-01-17 | 3,090 | 3,149 | 3,085 | 3,120 | 2,836,100 | 3,120 |
| 2024-01-16 | 3,062 | 3,077 | 3,038 | 3,066 | 2,119,900 | 3,066 |
| 2024-01-15 | 3,047 | 3,074 | 3,030 | 3,044 | 2,027,700 | 3,044 |
| 2024-01-12 | 3,099 | 3,099 | 3,007 | 3,038 | 3,396,800 | 3,038 |
| 2024-01-11 | 3,017 | 3,025 | 2,979.5 | 2,996.5 | 2,051,300 | 2,996.50 |
| 2024-01-10 | 2,919.5 | 2,982 | 2,916.5 | 2,972.5 | 2,103,500 | 2,972.50 |
| 2024-01-09 | 2,889 | 2,919 | 2,885 | 2,906 | 2,088,900 | 2,906 |
| 2024-01-05 | 2,870.5 | 2,895 | 2,839 | 2,839 | 1,860,600 | 2,839 |
| 2024-01-04 | 2,832.5 | 2,873 | 2,808 | 2,871 | 1,917,400 | 2,871 |
分割・併合履歴 ： [2023-03-30]1株→3株