8304 (株)あおぞら銀行 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2,520 | 2,533 | 2,468 | 2,468 | 1,761,000 | 2,468 |
| 2024-11-19 | 2,521.5 | 2,551.5 | 2,486 | 2,536 | 1,817,900 | 2,536 |
| 2024-11-18 | 2,469.5 | 2,565 | 2,428.5 | 2,521 | 4,997,200 | 2,521 |
| 2024-11-15 | 2,707 | 2,735 | 2,687.5 | 2,719.5 | 1,479,600 | 2,719.50 |
| 2024-11-14 | 2,683.5 | 2,729 | 2,675 | 2,675 | 827,900 | 2,675 |
| 2024-11-13 | 2,671 | 2,712.5 | 2,670.5 | 2,677.5 | 784,300 | 2,677.50 |
| 2024-11-12 | 2,675 | 2,716 | 2,665 | 2,670.5 | 900,600 | 2,670.50 |
| 2024-11-11 | 2,645 | 2,659.5 | 2,622 | 2,649 | 797,600 | 2,649 |
| 2024-11-08 | 2,687 | 2,688.5 | 2,650 | 2,661 | 751,000 | 2,661 |
| 2024-11-07 | 2,723 | 2,736.5 | 2,618 | 2,666.5 | 1,258,800 | 2,666.50 |
| 2024-11-06 | 2,635 | 2,710.5 | 2,628.5 | 2,710.5 | 1,078,700 | 2,710.50 |
| 2024-11-05 | 2,647 | 2,650 | 2,627 | 2,633 | 555,200 | 2,633 |
| 2024-11-01 | 2,605 | 2,658.5 | 2,600 | 2,647 | 655,600 | 2,647 |
| 2024-10-31 | 2,650 | 2,657 | 2,618.5 | 2,642.5 | 888,300 | 2,642.50 |
| 2024-10-30 | 2,620 | 2,636 | 2,600 | 2,634.5 | 1,661,500 | 2,634.50 |
| 2024-10-29 | 2,563.5 | 2,624.5 | 2,559 | 2,616.5 | 624,400 | 2,616.50 |
| 2024-10-28 | 2,522 | 2,565 | 2,513 | 2,558.5 | 550,400 | 2,558.50 |
| 2024-10-25 | 2,544 | 2,562.5 | 2,531 | 2,553.5 | 505,900 | 2,553.50 |
| 2024-10-24 | 2,564 | 2,586 | 2,542 | 2,542 | 468,100 | 2,542 |
| 2024-10-23 | 2,601 | 2,620.5 | 2,564 | 2,564 | 467,400 | 2,564 |
| 2024-10-22 | 2,668.5 | 2,668.5 | 2,602 | 2,606 | 1,271,200 | 2,606 |
| 2024-10-21 | 2,707.5 | 2,709.5 | 2,677.5 | 2,688.5 | 838,500 | 2,688.50 |
| 2024-10-18 | 2,699 | 2,718.5 | 2,687 | 2,705.5 | 763,700 | 2,705.50 |
| 2024-10-17 | 2,694 | 2,707 | 2,673.5 | 2,687.5 | 498,800 | 2,687.50 |
| 2024-10-16 | 2,652.5 | 2,704.5 | 2,652.5 | 2,680 | 568,100 | 2,680 |
| 2024-10-15 | 2,665 | 2,704.5 | 2,665 | 2,678.5 | 888,200 | 2,678.50 |
| 2024-10-11 | 2,680 | 2,685 | 2,620 | 2,633.5 | 621,300 | 2,633.50 |
| 2024-10-10 | 2,652 | 2,681.5 | 2,650 | 2,650 | 689,200 | 2,650 |
| 2024-10-09 | 2,665 | 2,676 | 2,651 | 2,651 | 413,400 | 2,651 |
| 2024-10-08 | 2,678.5 | 2,683 | 2,641.5 | 2,652 | 818,900 | 2,652 |
| 2024-10-07 | 2,700 | 2,732.5 | 2,689 | 2,705.5 | 1,303,900 | 2,705.50 |
| 2024-10-04 | 2,637 | 2,675.5 | 2,633.5 | 2,674.5 | 798,600 | 2,674.50 |
| 2024-10-03 | 2,622 | 2,639 | 2,586 | 2,633.5 | 787,400 | 2,633.50 |
| 2024-10-02 | 2,635 | 2,647.5 | 2,603.5 | 2,615 | 916,500 | 2,615 |
| 2024-10-01 | 2,664 | 2,716 | 2,656 | 2,664 | 957,500 | 2,664 |
| 2024-09-30 | 2,670 | 2,710 | 2,639.5 | 2,664 | 1,169,100 | 2,664 |
| 2024-09-27 | 2,624.5 | 2,672.5 | 2,599 | 2,668.5 | 1,141,400 | 2,668.50 |
| 2024-09-26 | 2,606 | 2,629.5 | 2,551 | 2,629.5 | 1,177,900 | 2,629.50 |
| 2024-09-25 | 2,622 | 2,630 | 2,586 | 2,608 | 720,600 | 2,608 |
| 2024-09-24 | 2,625 | 2,644.5 | 2,607 | 2,641.5 | 982,300 | 2,641.50 |
| 2024-09-20 | 2,633 | 2,657.5 | 2,599 | 2,625 | 2,121,000 | 2,625 |
| 2024-09-19 | 2,587 | 2,629.5 | 2,585 | 2,617.5 | 765,000 | 2,617.50 |
| 2024-09-18 | 2,549 | 2,580.5 | 2,532 | 2,545.5 | 529,000 | 2,545.50 |
| 2024-09-17 | 2,516.5 | 2,545.5 | 2,475 | 2,545.5 | 690,400 | 2,545.50 |
| 2024-09-13 | 2,512.5 | 2,514 | 2,491 | 2,491 | 663,700 | 2,491 |
| 2024-09-12 | 2,489.5 | 2,523 | 2,482.5 | 2,513.5 | 746,800 | 2,513.50 |
| 2024-09-11 | 2,505 | 2,519.5 | 2,459.5 | 2,475 | 721,200 | 2,475 |
| 2024-09-10 | 2,538 | 2,587.5 | 2,519.5 | 2,537 | 862,300 | 2,537 |
| 2024-09-09 | 2,550.5 | 2,569 | 2,470.5 | 2,534 | 1,235,600 | 2,534 |
| 2024-09-06 | 2,588 | 2,629.5 | 2,588 | 2,608 | 953,900 | 2,608 |
| 2024-09-05 | 2,598.5 | 2,666.5 | 2,576 | 2,583.5 | 1,178,500 | 2,583.50 |
| 2024-09-04 | 2,700 | 2,724 | 2,652.5 | 2,675 | 1,680,200 | 2,675 |
| 2024-09-03 | 2,710 | 2,754.5 | 2,671.5 | 2,739 | 1,616,600 | 2,739 |
| 2024-09-02 | 2,690 | 2,722 | 2,688.5 | 2,700 | 1,060,800 | 2,700 |
| 2024-08-30 | 2,660 | 2,711.5 | 2,658 | 2,687 | 1,555,400 | 2,687 |
| 2024-08-29 | 2,651.5 | 2,699 | 2,650 | 2,673 | 1,211,400 | 2,673 |
| 2024-08-28 | 2,740.5 | 2,766 | 2,658.5 | 2,689 | 1,853,400 | 2,689 |
| 2024-08-27 | 2,670.5 | 2,754.5 | 2,657.5 | 2,753.5 | 2,511,700 | 2,753.50 |
| 2024-08-26 | 2,620.5 | 2,673.5 | 2,613.5 | 2,661.5 | 1,982,700 | 2,661.50 |
| 2024-08-23 | 2,562 | 2,623 | 2,550 | 2,621 | 1,468,400 | 2,621 |
| 2024-08-22 | 2,555 | 2,570.5 | 2,527 | 2,557 | 1,126,400 | 2,557 |
| 2024-08-21 | 2,515 | 2,566 | 2,502 | 2,566 | 1,099,100 | 2,566 |
| 2024-08-20 | 2,525 | 2,537 | 2,495.5 | 2,523 | 1,234,400 | 2,523 |
| 2024-08-19 | 2,462 | 2,541.5 | 2,455.5 | 2,493.5 | 1,488,500 | 2,493.50 |
| 2024-08-16 | 2,435 | 2,460 | 2,428 | 2,451 | 1,108,400 | 2,451 |
| 2024-08-15 | 2,370 | 2,429.5 | 2,359.5 | 2,424.5 | 793,600 | 2,424.50 |
| 2024-08-14 | 2,350 | 2,351 | 2,295 | 2,351 | 997,900 | 2,351 |
| 2024-08-13 | 2,353 | 2,361.5 | 2,314 | 2,337.5 | 764,700 | 2,337.50 |
| 2024-08-09 | 2,340 | 2,371 | 2,307.5 | 2,365 | 987,400 | 2,365 |
| 2024-08-08 | 2,275 | 2,315 | 2,250 | 2,290 | 885,500 | 2,290 |
| 2024-08-07 | 2,171.5 | 2,323.5 | 2,171.5 | 2,278.5 | 1,381,500 | 2,278.50 |
| 2024-08-06 | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | 2,230 |
| 2024-08-05 | 2,226.5 | 2,349.5 | 2,196 | 2,198.5 | 5,230,500 | 2,198.50 |
| 2024-08-02 | 2,410 | 2,422 | 2,325 | 2,326.5 | 2,605,200 | 2,326.50 |
| 2024-08-01 | 2,493 | 2,506 | 2,469 | 2,493.5 | 850,800 | 2,493.50 |
| 2024-07-31 | 2,410 | 2,507.5 | 2,395 | 2,507.5 | 1,053,800 | 2,507.50 |
| 2024-07-30 | 2,449.5 | 2,449.5 | 2,406 | 2,408 | 660,300 | 2,408 |
| 2024-07-29 | 2,420 | 2,459 | 2,420 | 2,454 | 529,100 | 2,454 |
| 2024-07-26 | 2,432.5 | 2,439 | 2,409.5 | 2,411.5 | 492,500 | 2,411.50 |
| 2024-07-25 | 2,461 | 2,511 | 2,431.5 | 2,441.5 | 1,073,800 | 2,441.50 |
| 2024-07-24 | 2,470 | 2,515.5 | 2,470 | 2,490 | 1,069,100 | 2,490 |
| 2024-07-23 | 2,480 | 2,486 | 2,460.5 | 2,470 | 449,400 | 2,470 |
| 2024-07-22 | 2,500 | 2,500 | 2,458 | 2,460 | 547,400 | 2,460 |
| 2024-07-19 | 2,519.5 | 2,523.5 | 2,467 | 2,479 | 612,800 | 2,479 |
| 2024-07-18 | 2,516 | 2,520.5 | 2,500 | 2,513 | 444,600 | 2,513 |
| 2024-07-17 | 2,540 | 2,545 | 2,518 | 2,518 | 452,900 | 2,518 |
| 2024-07-16 | 2,524 | 2,552 | 2,514.5 | 2,528 | 609,500 | 2,528 |
| 2024-07-12 | 2,492.5 | 2,537 | 2,484 | 2,533.5 | 924,800 | 2,533.50 |
| 2024-07-11 | 2,540 | 2,549 | 2,498 | 2,498 | 652,100 | 2,498 |
| 2024-07-10 | 2,516.5 | 2,537 | 2,511.5 | 2,533.5 | 639,100 | 2,533.50 |
| 2024-07-09 | 2,532 | 2,540 | 2,508 | 2,514 | 688,300 | 2,514 |
| 2024-07-08 | 2,540 | 2,566 | 2,528 | 2,533.5 | 645,600 | 2,533.50 |
| 2024-07-05 | 2,610 | 2,625 | 2,538 | 2,547 | 1,462,900 | 2,547 |
| 2024-07-04 | 2,598.5 | 2,614 | 2,580 | 2,608 | 1,021,600 | 2,608 |
| 2024-07-03 | 2,580.5 | 2,635.5 | 2,574.5 | 2,606 | 1,123,100 | 2,606 |
| 2024-07-02 | 2,605 | 2,609.5 | 2,544 | 2,590.5 | 1,714,400 | 2,590.50 |
| 2024-07-01 | 2,635 | 2,646.5 | 2,616.5 | 2,624 | 779,100 | 2,624 |
| 2024-06-28 | 2,645 | 2,672 | 2,613 | 2,627.5 | 917,600 | 2,627.50 |
| 2024-06-27 | 2,642 | 2,662.5 | 2,628 | 2,645 | 1,112,600 | 2,645 |
| 2024-06-26 | 2,565 | 2,664 | 2,565 | 2,660 | 1,853,000 | 2,660 |
| 2024-06-25 | 2,590.5 | 2,610 | 2,572.5 | 2,588 | 880,800 | 2,588 |
| 2024-06-24 | 2,514 | 2,596 | 2,514 | 2,588.5 | 1,001,100 | 2,588.50 |
| 2024-06-21 | 2,582 | 2,586.5 | 2,514 | 2,514.5 | 1,752,000 | 2,514.50 |
| 2024-06-20 | 2,591 | 2,603 | 2,562 | 2,582 | 1,008,400 | 2,582 |
| 2024-06-19 | 2,668 | 2,699 | 2,611 | 2,622.5 | 2,107,300 | 2,622.50 |
| 2024-06-18 | 2,611 | 2,673 | 2,611 | 2,666.5 | 1,736,900 | 2,666.50 |
| 2024-06-17 | 2,590 | 2,615 | 2,569 | 2,595 | 1,734,600 | 2,595 |
| 2024-06-14 | 2,542.5 | 2,598.5 | 2,537 | 2,593 | 2,774,900 | 2,593 |
| 2024-06-13 | 2,500 | 2,535 | 2,459.5 | 2,514 | 2,565,100 | 2,514 |
| 2024-06-12 | 2,402 | 2,487.5 | 2,396 | 2,473.5 | 2,569,200 | 2,473.50 |
| 2024-06-11 | 2,380 | 2,465 | 2,380 | 2,402.5 | 2,744,500 | 2,402.50 |
| 2024-06-10 | 2,361 | 2,387 | 2,359 | 2,377.5 | 699,400 | 2,377.50 |
| 2024-06-07 | 2,386.5 | 2,386.5 | 2,346.5 | 2,361 | 706,900 | 2,361 |
| 2024-06-06 | 2,375 | 2,410.5 | 2,370.5 | 2,386.5 | 754,300 | 2,386.50 |
| 2024-06-05 | 2,370 | 2,412.5 | 2,365.5 | 2,376 | 849,100 | 2,376 |
| 2024-06-04 | 2,361 | 2,388 | 2,360 | 2,388 | 686,300 | 2,388 |
| 2024-06-03 | 2,371.5 | 2,381 | 2,364.5 | 2,366.5 | 491,800 | 2,366.50 |
| 2024-05-31 | 2,335 | 2,372.5 | 2,335 | 2,365.5 | 789,000 | 2,365.50 |
| 2024-05-30 | 2,341 | 2,349.5 | 2,327.5 | 2,340.5 | 845,300 | 2,340.50 |
| 2024-05-29 | 2,383.5 | 2,389 | 2,357 | 2,359.5 | 877,400 | 2,359.50 |
| 2024-05-28 | 2,375.5 | 2,404 | 2,370.5 | 2,388 | 769,300 | 2,388 |
| 2024-05-27 | 2,358 | 2,378 | 2,352 | 2,378 | 536,500 | 2,378 |
| 2024-05-24 | 2,327 | 2,377 | 2,325.5 | 2,358 | 687,500 | 2,358 |
| 2024-05-23 | 2,323 | 2,356 | 2,312 | 2,351 | 903,700 | 2,351 |
| 2024-05-22 | 2,342 | 2,361 | 2,333.5 | 2,355.5 | 558,000 | 2,355.50 |
| 2024-05-21 | 2,383 | 2,386 | 2,340 | 2,340 | 886,700 | 2,340 |
| 2024-05-20 | 2,387 | 2,398.5 | 2,373 | 2,390 | 772,300 | 2,390 |
| 2024-05-17 | 2,360 | 2,380 | 2,335.5 | 2,378 | 870,900 | 2,378 |
| 2024-05-16 | 2,330 | 2,378.5 | 2,305.5 | 2,368.5 | 1,573,400 | 2,368.50 |
| 2024-05-15 | 2,404.5 | 2,418 | 2,352.5 | 2,357.5 | 2,052,400 | 2,357.50 |
| 2024-05-14 | 2,525 | 2,564 | 2,384.5 | 2,402 | 4,171,400 | 2,402 |
| 2024-05-13 | 2,410 | 2,442.5 | 2,382.5 | 2,424 | 1,312,000 | 2,424 |
| 2024-05-10 | 2,424 | 2,437 | 2,406 | 2,415.5 | 861,000 | 2,415.50 |
| 2024-05-09 | 2,477.5 | 2,494.5 | 2,403 | 2,409 | 1,341,000 | 2,409 |
| 2024-05-08 | 2,471 | 2,488.5 | 2,462 | 2,466.5 | 1,227,300 | 2,466.50 |
| 2024-05-07 | 2,529 | 2,533.5 | 2,461.5 | 2,479.5 | 1,430,400 | 2,479.50 |
| 2024-05-02 | 2,490 | 2,542 | 2,488.5 | 2,534.5 | 2,795,600 | 2,534.50 |
| 2024-05-01 | 2,454 | 2,492.5 | 2,435 | 2,464.5 | 1,150,400 | 2,464.50 |
| 2024-04-30 | 2,446.5 | 2,460 | 2,432.5 | 2,454 | 1,323,600 | 2,454 |
| 2024-04-26 | 2,450 | 2,479.5 | 2,448.5 | 2,475.5 | 887,300 | 2,475.50 |
| 2024-04-25 | 2,490 | 2,495 | 2,448 | 2,450 | 1,137,200 | 2,450 |
| 2024-04-24 | 2,475.5 | 2,502 | 2,468 | 2,493 | 993,100 | 2,493 |
| 2024-04-23 | 2,471 | 2,482.5 | 2,465.5 | 2,472 | 795,300 | 2,472 |
| 2024-04-22 | 2,431 | 2,463.5 | 2,426 | 2,463 | 931,900 | 2,463 |
| 2024-04-19 | 2,460 | 2,466 | 2,415 | 2,415.5 | 1,505,200 | 2,415.50 |
| 2024-04-18 | 2,436 | 2,486 | 2,436 | 2,462.5 | 979,700 | 2,462.50 |
| 2024-04-17 | 2,455 | 2,481 | 2,436.5 | 2,445.5 | 1,022,400 | 2,445.50 |
| 2024-04-16 | 2,477 | 2,500 | 2,455 | 2,460.5 | 1,308,700 | 2,460.50 |
| 2024-04-15 | 2,450 | 2,476 | 2,444 | 2,472 | 738,200 | 2,472 |
| 2024-04-12 | 2,483.5 | 2,489 | 2,453 | 2,469 | 994,200 | 2,469 |
| 2024-04-11 | 2,479 | 2,503.5 | 2,462 | 2,484 | 1,245,300 | 2,484 |
| 2024-04-10 | 2,469 | 2,522 | 2,464.5 | 2,506 | 1,031,500 | 2,506 |
| 2024-04-09 | 2,477 | 2,492.5 | 2,457.5 | 2,470 | 866,600 | 2,470 |
| 2024-04-08 | 2,450 | 2,467 | 2,443 | 2,464 | 935,000 | 2,464 |
| 2024-04-05 | 2,400 | 2,453.5 | 2,378 | 2,453.5 | 1,285,700 | 2,453.50 |
| 2024-04-04 | 2,412 | 2,424.5 | 2,401.5 | 2,421.5 | 971,000 | 2,421.50 |
| 2024-04-03 | 2,387 | 2,412.5 | 2,383.5 | 2,395 | 1,228,800 | 2,395 |
| 2024-04-02 | 2,444.5 | 2,447 | 2,386 | 2,391 | 1,280,000 | 2,391 |
| 2024-04-01 | 2,477.5 | 2,492 | 2,425 | 2,425 | 1,295,300 | 2,425 |
| 2024-03-29 | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 | 2,473 |
| 2024-03-28 | 2,434 | 2,468 | 2,415.5 | 2,448.5 | 1,327,600 | 2,448.50 |
| 2024-03-27 | 2,445.5 | 2,468 | 2,423.5 | 2,449 | 1,375,200 | 2,449 |
| 2024-03-26 | 2,472 | 2,475.5 | 2,428 | 2,440 | 1,566,200 | 2,440 |
| 2024-03-25 | 2,497.5 | 2,499.5 | 2,471 | 2,471 | 1,235,800 | 2,471 |
| 2024-03-22 | 2,515 | 2,516 | 2,474 | 2,505.5 | 1,747,400 | 2,505.50 |
| 2024-03-21 | 2,500.5 | 2,533 | 2,493 | 2,505 | 1,943,400 | 2,505 |
| 2024-03-19 | 2,490 | 2,531.5 | 2,484.5 | 2,499 | 1,937,500 | 2,499 |
| 2024-03-18 | 2,498 | 2,519.5 | 2,471.5 | 2,489 | 1,772,900 | 2,489 |
| 2024-03-15 | 2,535 | 2,556.5 | 2,477.5 | 2,477.5 | 2,114,500 | 2,477.50 |
| 2024-03-14 | 2,505 | 2,537.5 | 2,493.5 | 2,535 | 1,133,800 | 2,535 |
| 2024-03-13 | 2,539 | 2,553.5 | 2,461 | 2,484 | 2,109,500 | 2,484 |
| 2024-03-12 | 2,528 | 2,539 | 2,489 | 2,528 | 1,911,500 | 2,528 |
| 2024-03-11 | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | 2,566 |
| 2024-03-08 | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | 2,622 |
| 2024-03-07 | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | 2,678 |
| 2024-03-06 | 2,563 | 2,631 | 2,561 | 2,620 | 3,141,400 | 2,620 |
| 2024-03-05 | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | 2,524 |
| 2024-03-04 | 2,615 | 2,619.5 | 2,506 | 2,524.5 | 3,866,700 | 2,524.50 |
| 2024-03-01 | 2,740 | 2,769.5 | 2,681 | 2,681 | 3,609,700 | 2,681 |
| 2024-02-29 | 2,899 | 2,962.5 | 2,640 | 2,748.5 | 14,502,500 | 2,748.50 |
| 2024-02-28 | 2,425 | 2,519.5 | 2,415 | 2,511 | 3,504,700 | 2,511 |
| 2024-02-27 | 2,403 | 2,453.5 | 2,372 | 2,439.5 | 3,927,600 | 2,439.50 |
| 2024-02-26 | 2,479 | 2,484 | 2,381 | 2,408.5 | 4,160,400 | 2,408.50 |
| 2024-02-22 | 2,485.5 | 2,549.5 | 2,440.5 | 2,449.5 | 9,333,500 | 2,449.50 |
| 2024-02-21 | 2,255 | 2,428 | 2,235 | 2,404.5 | 16,839,800 | 2,404.50 |
| 2024-02-20 | 2,150.5 | 2,224.5 | 2,148.5 | 2,215 | 6,341,200 | 2,215 |
| 2024-02-19 | 2,026 | 2,144 | 2,026 | 2,136 | 5,672,700 | 2,136 |
| 2024-02-16 | 2,020.5 | 2,061.5 | 2,020 | 2,022 | 4,254,600 | 2,022 |
| 2024-02-15 | 2,125 | 2,132 | 2,030 | 2,033 | 5,652,000 | 2,033 |
| 2024-02-14 | 2,160 | 2,165.5 | 2,113.5 | 2,113.5 | 3,719,100 | 2,113.50 |
| 2024-02-13 | 2,164 | 2,182 | 2,156 | 2,156 | 3,608,300 | 2,156 |
| 2024-02-09 | 2,195 | 2,196 | 2,162 | 2,163.5 | 3,293,700 | 2,163.50 |
| 2024-02-08 | 2,186.5 | 2,205.5 | 2,149.5 | 2,198 | 5,439,800 | 2,198 |
| 2024-02-07 | 2,152 | 2,190.5 | 2,145 | 2,183.5 | 6,397,100 | 2,183.50 |
| 2024-02-06 | 2,296.5 | 2,300 | 2,157.5 | 2,182.5 | 15,113,800 | 2,182.50 |
| 2024-02-05 | 2,160.5 | 2,324 | 2,160.5 | 2,257 | 27,174,600 | 2,257 |
| 2024-02-02 | 2,157 | 2,200 | 2,080 | 2,150 | 34,004,500 | 2,150 |
| 2024-02-01 | 2,597.5 | 2,667 | 2,557 | 2,557 | 7,527,100 | 2,557 |
| 2024-01-31 | 3,222 | 3,263 | 3,213 | 3,257 | 1,122,700 | 3,257 |
| 2024-01-30 | 3,246 | 3,246 | 3,214 | 3,214 | 800,900 | 3,214 |
| 2024-01-29 | 3,206 | 3,238 | 3,206 | 3,237 | 898,200 | 3,237 |
| 2024-01-26 | 3,239 | 3,240 | 3,207 | 3,207 | 1,218,700 | 3,207 |
| 2024-01-25 | 3,285 | 3,301 | 3,246 | 3,247 | 1,467,700 | 3,247 |
| 2024-01-24 | 3,239 | 3,278 | 3,237 | 3,276 | 1,207,700 | 3,276 |
| 2024-01-23 | 3,230 | 3,267 | 3,230 | 3,245 | 1,185,600 | 3,245 |
| 2024-01-22 | 3,217 | 3,246 | 3,209 | 3,245 | 1,125,600 | 3,245 |
| 2024-01-19 | 3,215 | 3,215 | 3,192 | 3,199 | 714,700 | 3,199 |
| 2024-01-18 | 3,211 | 3,218 | 3,186 | 3,202 | 814,500 | 3,202 |
| 2024-01-17 | 3,209 | 3,228 | 3,188 | 3,197 | 1,315,000 | 3,197 |
| 2024-01-16 | 3,195 | 3,203 | 3,165 | 3,181 | 851,200 | 3,181 |
| 2024-01-15 | 3,132 | 3,191 | 3,132 | 3,188 | 1,193,800 | 3,188 |
| 2024-01-12 | 3,150 | 3,152 | 3,125 | 3,132 | 1,049,200 | 3,132 |
| 2024-01-11 | 3,133 | 3,171 | 3,133 | 3,146 | 1,232,500 | 3,146 |
| 2024-01-10 | 3,145 | 3,149 | 3,123 | 3,126 | 1,335,000 | 3,126 |
| 2024-01-09 | 3,169 | 3,173 | 3,147 | 3,162 | 1,190,800 | 3,162 |
| 2024-01-05 | 3,110 | 3,160 | 3,110 | 3,160 | 1,707,600 | 3,160 |
| 2024-01-04 | 3,059 | 3,095 | 3,046 | 3,094 | 1,207,100 | 3,094 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
