8316 (株)三井住友フィナンシャルグループ 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 | 3,652 | 3,678 | 3,614 | 3,615 | 10,738,900 | 3,615 |
| 2024-11-19 | 3,596 | 3,677 | 3,593 | 3,676 | 17,707,000 | 3,676 |
| 2024-11-18 | 3,615 | 3,627 | 3,558 | 3,558 | 14,917,400 | 3,558 |
| 2024-11-15 | 3,644 | 3,675 | 3,605 | 3,635 | 24,071,100 | 3,635 |
| 2024-11-14 | 3,591 | 3,647 | 3,576 | 3,614 | 14,810,500 | 3,614 |
| 2024-11-13 | 3,616 | 3,625 | 3,571 | 3,596 | 14,563,300 | 3,596 |
| 2024-11-12 | 3,620 | 3,658 | 3,581 | 3,588 | 16,114,400 | 3,588 |
| 2024-11-11 | 3,580 | 3,617 | 3,531 | 3,547 | 10,367,000 | 3,547 |
| 2024-11-08 | 3,565 | 3,600 | 3,529 | 3,571 | 14,215,700 | 3,571 |
| 2024-11-07 | 3,683 | 3,686 | 3,524 | 3,563 | 34,288,300 | 3,563 |
| 2024-11-06 | 3,297 | 3,473 | 3,280 | 3,473 | 31,687,100 | 3,473 |
| 2024-11-05 | 3,260 | 3,267 | 3,228 | 3,248 | 9,057,000 | 3,248 |
| 2024-11-01 | 3,238 | 3,307 | 3,222 | 3,239 | 13,234,600 | 3,239 |
| 2024-10-31 | 3,260 | 3,285 | 3,245 | 3,273 | 13,424,200 | 3,273 |
| 2024-10-30 | 3,250 | 3,273 | 3,227 | 3,270 | 16,407,200 | 3,270 |
| 2024-10-29 | 3,170 | 3,248 | 3,168 | 3,242 | 12,448,500 | 3,242 |
| 2024-10-28 | 3,048 | 3,165 | 3,047 | 3,160 | 13,660,600 | 3,160 |
| 2024-10-25 | 3,099 | 3,117 | 3,071 | 3,103 | 9,537,800 | 3,103 |
| 2024-10-24 | 3,092 | 3,134 | 3,068 | 3,115 | 11,183,800 | 3,115 |
| 2024-10-23 | 3,150 | 3,162 | 3,113 | 3,124 | 9,170,500 | 3,124 |
| 2024-10-22 | 3,180 | 3,193 | 3,132 | 3,160 | 10,213,200 | 3,160 |
| 2024-10-21 | 3,231 | 3,234 | 3,193 | 3,202 | 9,576,400 | 3,202 |
| 2024-10-18 | 3,280 | 3,295 | 3,248 | 3,263 | 11,584,600 | 3,263 |
| 2024-10-17 | 3,226 | 3,248 | 3,203 | 3,242 | 11,520,800 | 3,242 |
| 2024-10-16 | 3,179 | 3,224 | 3,157 | 3,200 | 10,573,600 | 3,200 |
| 2024-10-15 | 3,250 | 3,269 | 3,208 | 3,217 | 15,063,200 | 3,217 |
| 2024-10-11 | 3,162 | 3,195 | 3,151 | 3,167 | 13,930,000 | 3,167 |
| 2024-10-10 | 3,151 | 3,155 | 3,106 | 3,121 | 8,754,400 | 3,121 |
| 2024-10-09 | 3,113 | 3,124 | 3,077 | 3,081 | 9,839,400 | 3,081 |
| 2024-10-08 | 3,210 | 3,216 | 3,078 | 3,093 | 16,918,800 | 3,093 |
| 2024-10-07 | 3,178 | 3,227 | 3,154 | 3,207 | 22,217,000 | 3,207 |
| 2024-10-04 | 3,043 | 3,106 | 3,038 | 3,089 | 15,519,300 | 3,089 |
| 2024-10-03 | 3,060 | 3,073 | 2,982 | 3,032 | 17,972,100 | 3,032 |
| 2024-10-02 | 3,032 | 3,095 | 3,026 | 3,032 | 15,594,200 | 3,032 |
| 2024-10-01 | 3,065 | 3,145 | 3,024 | 3,101 | 21,763,200 | 3,101 |
| 2024-09-30 | 3,050 | 3,083 | 2,990.5 | 3,045 | 32,640,900 | 3,045 |
| 2024-09-27 | 3,026 | 3,027 | 2,948 | 2,954.5 | 22,702,900 | 2,954.50 |
| 2024-09-26 | 8,970 | 9,174 | 8,940 | 9,174 | 8,826,300 | 3,058 |
| 2024-09-25 | 9,080 | 9,080 | 8,872 | 8,882 | 7,592,700 | 2,960.67 |
| 2024-09-24 | 9,250 | 9,250 | 9,067 | 9,134 | 6,894,100 | 3,044.67 |
| 2024-09-20 | 9,082 | 9,276 | 9,065 | 9,112 | 9,976,300 | 3,037.33 |
| 2024-09-19 | 8,960 | 9,072 | 8,931 | 8,946 | 6,858,800 | 2,982 |
| 2024-09-18 | 8,838 | 8,862 | 8,728 | 8,795 | 5,744,600 | 2,931.67 |
| 2024-09-17 | 8,964 | 9,022 | 8,601 | 8,750 | 8,976,500 | 2,916.67 |
| 2024-09-13 | 9,015 | 9,077 | 8,937 | 8,982 | 6,307,900 | 2,994 |
| 2024-09-12 | 9,050 | 9,100 | 8,971 | 9,051 | 6,075,400 | 3,017 |
| 2024-09-11 | 8,932 | 9,004 | 8,802 | 8,883 | 6,769,100 | 2,961 |
| 2024-09-10 | 9,031 | 9,247 | 9,031 | 9,036 | 7,555,000 | 3,012 |
| 2024-09-09 | 8,880 | 9,038 | 8,796 | 8,990 | 8,944,400 | 2,996.67 |
| 2024-09-06 | 9,300 | 9,424 | 9,142 | 9,180 | 6,616,300 | 3,060 |
| 2024-09-05 | 9,225 | 9,487 | 9,171 | 9,324 | 8,887,300 | 3,108 |
| 2024-09-04 | 9,610 | 9,614 | 9,357 | 9,415 | 11,209,700 | 3,138.33 |
| 2024-09-03 | 9,674 | 9,911 | 9,637 | 9,910 | 7,166,300 | 3,303.33 |
| 2024-09-02 | 9,620 | 9,668 | 9,536 | 9,597 | 5,899,600 | 3,199 |
| 2024-08-30 | 9,600 | 9,618 | 9,493 | 9,550 | 8,461,700 | 3,183.33 |
| 2024-08-29 | 9,621 | 9,638 | 9,535 | 9,571 | 6,690,900 | 3,190.33 |
| 2024-08-28 | 9,550 | 9,644 | 9,514 | 9,604 | 5,638,000 | 3,201.33 |
| 2024-08-27 | 9,500 | 9,623 | 9,402 | 9,532 | 8,464,500 | 3,177.33 |
| 2024-08-26 | 9,821 | 9,849 | 9,520 | 9,567 | 7,906,800 | 3,189 |
| 2024-08-23 | 9,804 | 9,909 | 9,715 | 9,889 | 6,902,800 | 3,296.33 |
| 2024-08-22 | 9,850 | 9,909 | 9,753 | 9,800 | 5,948,700 | 3,266.67 |
| 2024-08-21 | 9,852 | 9,987 | 9,825 | 9,898 | 5,666,000 | 3,299.33 |
| 2024-08-20 | 10,115 | 10,120 | 9,961 | 10,000 | 5,514,300 | 3,333.33 |
| 2024-08-19 | 10,170 | 10,335 | 10,025 | 10,040 | 7,488,700 | 3,346.67 |
| 2024-08-16 | 10,030 | 10,195 | 9,930 | 10,195 | 11,413,200 | 3,398.33 |
| 2024-08-15 | 9,498 | 9,961 | 9,440 | 9,699 | 14,854,300 | 3,233 |
| 2024-08-14 | 9,450 | 9,595 | 9,345 | 9,397 | 9,570,600 | 3,132.33 |
| 2024-08-13 | 9,020 | 9,333 | 8,965 | 9,318 | 11,110,000 | 3,106 |
| 2024-08-09 | 8,947 | 9,068 | 8,825 | 8,968 | 15,459,100 | 2,989.33 |
| 2024-08-08 | 8,669 | 8,966 | 8,605 | 8,647 | 16,816,200 | 2,882.33 |
| 2024-08-07 | 7,935 | 9,078 | 7,932 | 8,819 | 31,689,400 | 2,939.67 |
| 2024-08-06 | 8,520 | 8,830 | 7,781 | 8,000 | 45,364,100 | 2,666.67 |
| 2024-08-05 | 8,162 | 8,513 | 8,162 | 8,162 | 19,777,400 | 2,720.67 |
| 2024-08-02 | 10,090 | 10,260 | 9,613 | 9,662 | 16,453,300 | 3,220.67 |
| 2024-08-01 | 10,870 | 10,995 | 10,705 | 10,880 | 11,085,700 | 3,626.67 |
| 2024-07-31 | 10,530 | 10,970 | 10,520 | 10,915 | 13,789,400 | 3,638.33 |
| 2024-07-30 | 10,410 | 10,525 | 10,355 | 10,445 | 5,284,800 | 3,481.67 |
| 2024-07-29 | 10,660 | 10,675 | 10,505 | 10,625 | 6,218,400 | 3,541.67 |
| 2024-07-26 | 10,430 | 10,660 | 10,330 | 10,545 | 6,305,800 | 3,515 |
| 2024-07-25 | 10,680 | 10,775 | 10,390 | 10,440 | 7,350,900 | 3,480 |
| 2024-07-24 | 11,095 | 11,180 | 10,895 | 10,905 | 4,557,300 | 3,635 |
| 2024-07-23 | 10,945 | 11,115 | 10,925 | 11,100 | 3,766,700 | 3,700 |
| 2024-07-22 | 11,030 | 11,040 | 10,870 | 10,895 | 3,155,900 | 3,631.67 |
| 2024-07-19 | 10,995 | 10,995 | 10,865 | 10,995 | 3,187,500 | 3,665 |
| 2024-07-18 | 10,805 | 11,035 | 10,780 | 10,910 | 4,574,000 | 3,636.67 |
| 2024-07-17 | 11,100 | 11,110 | 10,865 | 10,905 | 5,229,800 | 3,635 |
| 2024-07-16 | 10,850 | 11,065 | 10,825 | 11,010 | 4,751,000 | 3,670 |
| 2024-07-12 | 10,940 | 10,955 | 10,730 | 10,790 | 6,282,900 | 3,596.67 |
| 2024-07-11 | 11,205 | 11,265 | 11,035 | 11,065 | 5,243,400 | 3,688.33 |
| 2024-07-10 | 11,100 | 11,190 | 10,975 | 11,095 | 5,959,200 | 3,698.33 |
| 2024-07-09 | 11,095 | 11,095 | 10,950 | 11,030 | 4,557,800 | 3,676.67 |
| 2024-07-08 | 11,130 | 11,250 | 11,090 | 11,090 | 4,050,200 | 3,696.67 |
| 2024-07-05 | 11,270 | 11,350 | 11,160 | 11,165 | 4,289,800 | 3,721.67 |
| 2024-07-04 | 11,030 | 11,260 | 10,980 | 11,245 | 5,706,400 | 3,748.33 |
| 2024-07-03 | 11,130 | 11,130 | 10,950 | 11,010 | 5,239,200 | 3,670 |
| 2024-07-02 | 10,845 | 11,130 | 10,795 | 11,010 | 8,877,500 | 3,670 |
| 2024-07-01 | 10,845 | 10,875 | 10,690 | 10,835 | 5,656,900 | 3,611.67 |
| 2024-06-28 | 10,540 | 10,760 | 10,520 | 10,725 | 8,565,400 | 3,575 |
| 2024-06-27 | 10,440 | 10,545 | 10,420 | 10,450 | 5,050,600 | 3,483.33 |
| 2024-06-26 | 10,400 | 10,480 | 10,370 | 10,410 | 5,851,100 | 3,470 |
| 2024-06-25 | 10,115 | 10,400 | 10,080 | 10,350 | 6,757,100 | 3,450 |
| 2024-06-24 | 10,000 | 10,100 | 9,955 | 10,030 | 5,544,600 | 3,343.33 |
| 2024-06-21 | 10,080 | 10,130 | 9,995 | 10,000 | 6,062,900 | 3,333.33 |
| 2024-06-20 | 10,010 | 10,075 | 9,900 | 10,000 | 4,294,300 | 3,333.33 |
| 2024-06-19 | 9,950 | 10,110 | 9,950 | 10,050 | 4,042,600 | 3,350 |
| 2024-06-18 | 9,920 | 9,997 | 9,836 | 9,973 | 4,999,200 | 3,324.33 |
| 2024-06-17 | 9,958 | 10,040 | 9,860 | 9,860 | 4,997,500 | 3,286.67 |
| 2024-06-14 | 9,886 | 10,135 | 9,882 | 9,990 | 8,243,900 | 3,330 |
| 2024-06-13 | 10,165 | 10,170 | 9,963 | 10,000 | 5,265,300 | 3,333.33 |
| 2024-06-12 | 10,130 | 10,200 | 10,085 | 10,145 | 4,142,700 | 3,381.67 |
| 2024-06-11 | 10,415 | 10,450 | 10,280 | 10,280 | 4,230,100 | 3,426.67 |
| 2024-06-10 | 10,280 | 10,385 | 10,250 | 10,365 | 3,872,100 | 3,455 |
| 2024-06-07 | 10,160 | 10,285 | 10,120 | 10,185 | 4,327,700 | 3,395 |
| 2024-06-06 | 10,050 | 10,245 | 10,035 | 10,160 | 5,648,200 | 3,386.67 |
| 2024-06-05 | 10,220 | 10,225 | 9,983 | 10,090 | 7,580,500 | 3,363.33 |
| 2024-06-04 | 10,440 | 10,580 | 10,330 | 10,340 | 7,347,900 | 3,446.67 |
| 2024-06-03 | 10,380 | 10,545 | 10,365 | 10,445 | 6,605,100 | 3,481.67 |
| 2024-05-31 | 10,040 | 10,320 | 10,040 | 10,290 | 12,486,700 | 3,430 |
| 2024-05-30 | 9,965 | 10,160 | 9,935 | 10,045 | 8,118,000 | 3,348.33 |
| 2024-05-29 | 10,150 | 10,295 | 10,025 | 10,040 | 7,406,800 | 3,346.67 |
| 2024-05-28 | 9,904 | 10,180 | 9,879 | 10,105 | 8,256,500 | 3,368.33 |
| 2024-05-27 | 9,780 | 9,926 | 9,733 | 9,924 | 4,740,400 | 3,308 |
| 2024-05-24 | 9,684 | 9,820 | 9,681 | 9,789 | 4,907,800 | 3,263 |
| 2024-05-23 | 9,821 | 9,870 | 9,678 | 9,790 | 6,880,200 | 3,263.33 |
| 2024-05-22 | 9,890 | 9,945 | 9,795 | 9,823 | 6,929,600 | 3,274.33 |
| 2024-05-21 | 9,810 | 9,910 | 9,775 | 9,870 | 7,225,200 | 3,290 |
| 2024-05-20 | 9,704 | 9,886 | 9,671 | 9,869 | 8,998,100 | 3,289.67 |
| 2024-05-17 | 9,300 | 9,736 | 9,294 | 9,723 | 14,129,800 | 3,241 |
| 2024-05-16 | 9,353 | 9,447 | 9,219 | 9,400 | 16,065,900 | 3,133.33 |
| 2024-05-15 | 9,201 | 9,362 | 9,180 | 9,203 | 8,969,700 | 3,067.67 |
| 2024-05-14 | 9,145 | 9,167 | 9,064 | 9,159 | 6,116,900 | 3,053 |
| 2024-05-13 | 9,009 | 9,153 | 8,991 | 9,104 | 6,387,800 | 3,034.67 |
| 2024-05-10 | 8,929 | 9,030 | 8,895 | 9,000 | 6,547,900 | 3,000 |
| 2024-05-09 | 8,854 | 8,944 | 8,830 | 8,913 | 4,486,400 | 2,971 |
| 2024-05-08 | 8,850 | 8,896 | 8,788 | 8,801 | 4,095,200 | 2,933.67 |
| 2024-05-07 | 8,920 | 8,930 | 8,826 | 8,907 | 4,200,900 | 2,969 |
| 2024-05-02 | 8,947 | 8,952 | 8,826 | 8,870 | 4,784,300 | 2,956.67 |
| 2024-05-01 | 8,946 | 9,016 | 8,834 | 8,994 | 6,847,100 | 2,998 |
| 2024-04-30 | 8,785 | 8,980 | 8,760 | 8,980 | 7,204,700 | 2,993.33 |
| 2024-04-26 | 8,763 | 8,841 | 8,693 | 8,787 | 6,169,500 | 2,929 |
| 2024-04-25 | 8,830 | 8,899 | 8,780 | 8,796 | 4,450,200 | 2,932 |
| 2024-04-24 | 8,800 | 8,860 | 8,736 | 8,860 | 5,446,800 | 2,953.33 |
| 2024-04-23 | 8,754 | 8,836 | 8,738 | 8,787 | 5,623,100 | 2,929 |
| 2024-04-22 | 8,642 | 8,752 | 8,574 | 8,699 | 7,302,300 | 2,899.67 |
| 2024-04-19 | 8,620 | 8,635 | 8,433 | 8,536 | 8,078,000 | 2,845.33 |
| 2024-04-18 | 8,470 | 8,630 | 8,452 | 8,613 | 6,366,700 | 2,871 |
| 2024-04-17 | 8,716 | 8,716 | 8,456 | 8,551 | 6,884,200 | 2,850.33 |
| 2024-04-16 | 8,899 | 8,985 | 8,628 | 8,628 | 9,086,600 | 2,876 |
| 2024-04-15 | 8,861 | 8,937 | 8,808 | 8,937 | 4,686,700 | 2,979 |
| 2024-04-12 | 9,050 | 9,050 | 8,918 | 8,962 | 6,400,600 | 2,987.33 |
| 2024-04-11 | 8,800 | 9,064 | 8,800 | 9,042 | 9,758,200 | 3,014 |
| 2024-04-10 | 8,830 | 8,853 | 8,792 | 8,842 | 3,826,000 | 2,947.33 |
| 2024-04-09 | 8,867 | 8,915 | 8,830 | 8,898 | 4,892,600 | 2,966 |
| 2024-04-08 | 8,783 | 8,867 | 8,751 | 8,852 | 5,629,000 | 2,950.67 |
| 2024-04-05 | 8,703 | 8,749 | 8,662 | 8,741 | 7,173,600 | 2,913.67 |
| 2024-04-04 | 8,788 | 8,898 | 8,750 | 8,846 | 7,188,100 | 2,948.67 |
| 2024-04-03 | 8,570 | 8,794 | 8,491 | 8,754 | 9,180,300 | 2,918 |
| 2024-04-02 | 8,675 | 8,791 | 8,568 | 8,589 | 7,116,800 | 2,863 |
| 2024-04-01 | 8,900 | 8,919 | 8,584 | 8,599 | 7,346,100 | 2,866.33 |
| 2024-03-29 | 8,877 | 8,932 | 8,850 | 8,909 | 5,199,000 | 2,969.67 |
| 2024-03-28 | 8,928 | 8,970 | 8,832 | 8,832 | 8,327,800 | 2,944 |
| 2024-03-27 | 8,990 | 9,159 | 8,982 | 9,061 | 10,648,100 | 3,020.33 |
| 2024-03-26 | 8,985 | 8,991 | 8,855 | 8,927 | 5,855,100 | 2,975.67 |
| 2024-03-25 | 9,090 | 9,090 | 8,945 | 8,951 | 7,590,900 | 2,983.67 |
| 2024-03-22 | 8,984 | 9,110 | 8,855 | 9,095 | 12,950,300 | 3,031.67 |
| 2024-03-21 | 8,721 | 8,912 | 8,679 | 8,912 | 11,974,500 | 2,970.67 |
| 2024-03-19 | 8,639 | 8,844 | 8,520 | 8,677 | 14,682,000 | 2,892.33 |
| 2024-03-18 | 8,630 | 8,687 | 8,562 | 8,687 | 7,425,800 | 2,895.67 |
| 2024-03-15 | 8,582 | 8,752 | 8,503 | 8,507 | 10,769,100 | 2,835.67 |
| 2024-03-14 | 8,620 | 8,698 | 8,594 | 8,612 | 5,940,200 | 2,870.67 |
| 2024-03-13 | 8,812 | 8,820 | 8,596 | 8,636 | 7,647,600 | 2,878.67 |
| 2024-03-12 | 8,665 | 8,693 | 8,470 | 8,588 | 11,052,300 | 2,862.67 |
| 2024-03-11 | 9,080 | 9,084 | 8,658 | 8,772 | 14,316,600 | 2,924 |
| 2024-03-08 | 8,946 | 9,159 | 8,903 | 9,116 | 13,183,700 | 3,038.67 |
| 2024-03-07 | 8,847 | 9,029 | 8,827 | 8,918 | 10,498,400 | 2,972.67 |
| 2024-03-06 | 8,662 | 8,779 | 8,622 | 8,773 | 8,915,400 | 2,924.33 |
| 2024-03-05 | 8,511 | 8,649 | 8,470 | 8,623 | 8,024,700 | 2,874.33 |
| 2024-03-04 | 8,488 | 8,498 | 8,389 | 8,461 | 6,473,700 | 2,820.33 |
| 2024-03-01 | 8,305 | 8,466 | 8,286 | 8,450 | 6,648,000 | 2,816.67 |
| 2024-02-29 | 8,285 | 8,350 | 8,227 | 8,344 | 8,317,200 | 2,781.33 |
| 2024-02-28 | 8,500 | 8,555 | 8,245 | 8,310 | 9,682,500 | 2,770 |
| 2024-02-27 | 8,245 | 8,480 | 8,180 | 8,408 | 11,146,500 | 2,802.67 |
| 2024-02-26 | 8,114 | 8,264 | 8,070 | 8,200 | 8,582,400 | 2,733.33 |
| 2024-02-22 | 8,100 | 8,112 | 8,043 | 8,071 | 5,512,900 | 2,690.33 |
| 2024-02-21 | 8,050 | 8,090 | 7,971 | 8,001 | 5,944,600 | 2,667 |
| 2024-02-20 | 8,200 | 8,258 | 8,045 | 8,068 | 9,190,800 | 2,689.33 |
| 2024-02-19 | 8,079 | 8,185 | 8,065 | 8,185 | 8,102,300 | 2,728.33 |
| 2024-02-16 | 7,836 | 8,040 | 7,824 | 8,019 | 10,645,000 | 2,673 |
| 2024-02-15 | 7,770 | 7,838 | 7,721 | 7,770 | 7,738,500 | 2,590 |
| 2024-02-14 | 7,689 | 7,722 | 7,654 | 7,702 | 6,435,500 | 2,567.33 |
| 2024-02-13 | 7,629 | 7,682 | 7,603 | 7,682 | 6,208,400 | 2,560.67 |
| 2024-02-09 | 7,581 | 7,603 | 7,511 | 7,565 | 5,406,900 | 2,521.67 |
| 2024-02-08 | 7,686 | 7,686 | 7,566 | 7,580 | 7,480,400 | 2,526.67 |
| 2024-02-07 | 7,621 | 7,692 | 7,598 | 7,687 | 4,861,900 | 2,562.33 |
| 2024-02-06 | 7,710 | 7,809 | 7,618 | 7,630 | 9,353,300 | 2,543.33 |
| 2024-02-05 | 7,719 | 7,752 | 7,617 | 7,740 | 9,581,700 | 2,580 |
| 2024-02-02 | 7,639 | 7,643 | 7,553 | 7,620 | 8,873,200 | 2,540 |
| 2024-02-01 | 7,600 | 7,690 | 7,547 | 7,639 | 8,221,000 | 2,546.33 |
| 2024-01-31 | 7,556 | 7,700 | 7,550 | 7,700 | 8,987,000 | 2,566.67 |
| 2024-01-30 | 7,564 | 7,585 | 7,528 | 7,559 | 4,076,100 | 2,519.67 |
| 2024-01-29 | 7,499 | 7,587 | 7,495 | 7,584 | 6,071,900 | 2,528 |
| 2024-01-26 | 7,531 | 7,533 | 7,440 | 7,440 | 9,687,600 | 2,480 |
| 2024-01-25 | 7,713 | 7,748 | 7,634 | 7,645 | 8,545,400 | 2,548.33 |
| 2024-01-24 | 7,399 | 7,706 | 7,378 | 7,706 | 16,515,400 | 2,568.67 |
| 2024-01-23 | 7,400 | 7,482 | 7,344 | 7,409 | 7,651,400 | 2,469.67 |
| 2024-01-22 | 7,299 | 7,373 | 7,270 | 7,373 | 5,732,900 | 2,457.67 |
| 2024-01-19 | 7,280 | 7,282 | 7,232 | 7,280 | 5,876,400 | 2,426.67 |
| 2024-01-18 | 7,268 | 7,289 | 7,163 | 7,220 | 6,613,800 | 2,406.67 |
| 2024-01-17 | 7,250 | 7,337 | 7,210 | 7,266 | 7,080,500 | 2,422 |
| 2024-01-16 | 7,335 | 7,352 | 7,222 | 7,250 | 5,811,300 | 2,416.67 |
| 2024-01-15 | 7,211 | 7,350 | 7,191 | 7,350 | 6,958,800 | 2,450 |
| 2024-01-12 | 7,232 | 7,255 | 7,135 | 7,137 | 7,929,700 | 2,379 |
| 2024-01-11 | 7,193 | 7,286 | 7,180 | 7,237 | 7,915,500 | 2,412.33 |
| 2024-01-10 | 7,071 | 7,162 | 7,065 | 7,124 | 5,114,800 | 2,374.67 |
| 2024-01-09 | 7,161 | 7,170 | 7,072 | 7,123 | 6,973,400 | 2,374.33 |
| 2024-01-05 | 7,048 | 7,161 | 7,020 | 7,161 | 7,360,400 | 2,387 |
| 2024-01-04 | 6,937 | 6,980 | 6,849 | 6,980 | 5,843,400 | 2,326.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
