8411 (株)みずほ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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,800 | 3,892 | 3,798 | 3,848 | 12,410,800 | 3,848 |
| 2024-11-20 | 3,832 | 3,855 | 3,791 | 3,798 | 11,043,100 | 3,798 |
| 2024-11-19 | 3,755 | 3,849 | 3,755 | 3,835 | 14,746,300 | 3,835 |
| 2024-11-18 | 3,765 | 3,799 | 3,737 | 3,742 | 15,801,700 | 3,742 |
| 2024-11-15 | 3,620 | 3,783 | 3,615 | 3,765 | 33,647,400 | 3,765 |
| 2024-11-14 | 3,500 | 3,555 | 3,484 | 3,531 | 14,608,800 | 3,531 |
| 2024-11-13 | 3,500 | 3,521 | 3,465 | 3,485 | 12,858,400 | 3,485 |
| 2024-11-12 | 3,491 | 3,533 | 3,454 | 3,454 | 13,916,300 | 3,454 |
| 2024-11-11 | 3,427 | 3,460 | 3,386 | 3,421 | 7,904,600 | 3,421 |
| 2024-11-08 | 3,442 | 3,459 | 3,421 | 3,425 | 9,739,800 | 3,425 |
| 2024-11-07 | 3,580 | 3,589 | 3,415 | 3,452 | 20,193,500 | 3,452 |
| 2024-11-06 | 3,280 | 3,452 | 3,271 | 3,452 | 22,528,300 | 3,452 |
| 2024-11-05 | 3,241 | 3,248 | 3,218 | 3,245 | 7,593,500 | 3,245 |
| 2024-11-01 | 3,193 | 3,265 | 3,192 | 3,210 | 10,997,000 | 3,210 |
| 2024-10-31 | 3,212 | 3,243 | 3,196 | 3,212 | 11,142,900 | 3,212 |
| 2024-10-30 | 3,188 | 3,225 | 3,186 | 3,223 | 15,460,200 | 3,223 |
| 2024-10-29 | 3,133 | 3,213 | 3,131 | 3,202 | 9,959,500 | 3,202 |
| 2024-10-28 | 3,016 | 3,128 | 3,012 | 3,115 | 8,166,200 | 3,115 |
| 2024-10-25 | 3,071 | 3,106 | 3,056 | 3,086 | 7,588,700 | 3,086 |
| 2024-10-24 | 3,069 | 3,117 | 3,052 | 3,100 | 7,467,300 | 3,100 |
| 2024-10-23 | 3,121 | 3,140 | 3,093 | 3,098 | 6,993,400 | 3,098 |
| 2024-10-22 | 3,151 | 3,169 | 3,111 | 3,141 | 9,998,400 | 3,141 |
| 2024-10-21 | 3,200 | 3,201 | 3,170 | 3,180 | 8,847,500 | 3,180 |
| 2024-10-18 | 3,200 | 3,215 | 3,183 | 3,204 | 12,659,400 | 3,204 |
| 2024-10-17 | 3,138 | 3,173 | 3,127 | 3,173 | 12,355,100 | 3,173 |
| 2024-10-16 | 3,059 | 3,118 | 3,048 | 3,104 | 7,607,600 | 3,104 |
| 2024-10-15 | 3,120 | 3,151 | 3,090 | 3,093 | 12,543,500 | 3,093 |
| 2024-10-11 | 3,048 | 3,075 | 3,041 | 3,048 | 7,561,700 | 3,048 |
| 2024-10-10 | 3,048 | 3,050 | 3,015 | 3,018 | 6,283,600 | 3,018 |
| 2024-10-09 | 3,035 | 3,048 | 2,989 | 3,000 | 6,558,200 | 3,000 |
| 2024-10-08 | 3,106 | 3,109 | 3,016 | 3,023 | 10,164,300 | 3,023 |
| 2024-10-07 | 3,090 | 3,129 | 3,015 | 3,115 | 18,326,700 | 3,115 |
| 2024-10-04 | 2,928 | 2,973.5 | 2,921.5 | 2,970 | 10,004,100 | 2,970 |
| 2024-10-03 | 2,981 | 2,982 | 2,900.5 | 2,919 | 12,861,200 | 2,919 |
| 2024-10-02 | 2,943 | 3,021 | 2,941.5 | 2,958.5 | 13,076,000 | 2,958.50 |
| 2024-10-01 | 2,965.5 | 3,034 | 2,957.5 | 3,001 | 18,593,900 | 3,001 |
| 2024-09-30 | 2,918 | 2,974 | 2,879 | 2,936 | 30,762,200 | 2,936 |
| 2024-09-27 | 2,859 | 2,859 | 2,806 | 2,818 | 14,171,500 | 2,818 |
| 2024-09-26 | 2,828.5 | 2,894.5 | 2,809.5 | 2,894.5 | 14,797,100 | 2,894.50 |
| 2024-09-25 | 2,888 | 2,894 | 2,811 | 2,816.5 | 14,546,700 | 2,816.50 |
| 2024-09-24 | 2,940.5 | 2,948 | 2,869 | 2,870 | 14,347,500 | 2,870 |
| 2024-09-20 | 2,929.5 | 2,942.5 | 2,887 | 2,890.5 | 24,463,700 | 2,890.50 |
| 2024-09-19 | 2,840 | 2,867.5 | 2,824.5 | 2,829.5 | 9,893,400 | 2,829.50 |
| 2024-09-18 | 2,780 | 2,783.5 | 2,742.5 | 2,764.5 | 8,009,800 | 2,764.50 |
| 2024-09-17 | 2,826 | 2,837 | 2,693 | 2,746.5 | 12,258,700 | 2,746.50 |
| 2024-09-13 | 2,831 | 2,839.5 | 2,805 | 2,813.5 | 9,179,800 | 2,813.50 |
| 2024-09-12 | 2,848 | 2,855 | 2,802.5 | 2,830.5 | 9,583,500 | 2,830.50 |
| 2024-09-11 | 2,800 | 2,811 | 2,739 | 2,770 | 10,822,300 | 2,770 |
| 2024-09-10 | 2,850 | 2,898.5 | 2,831 | 2,832 | 9,415,400 | 2,832 |
| 2024-09-09 | 2,810 | 2,850 | 2,783 | 2,838.5 | 13,495,800 | 2,838.50 |
| 2024-09-06 | 2,943.5 | 2,961 | 2,897.5 | 2,923.5 | 9,162,000 | 2,923.50 |
| 2024-09-05 | 2,924 | 3,018 | 2,893.5 | 2,962 | 11,177,300 | 2,962 |
| 2024-09-04 | 3,030 | 3,039 | 2,956.5 | 2,974 | 15,209,200 | 2,974 |
| 2024-09-03 | 3,090 | 3,137 | 3,067 | 3,137 | 8,304,100 | 3,137 |
| 2024-09-02 | 3,050 | 3,068 | 3,030 | 3,059 | 7,323,800 | 3,059 |
| 2024-08-30 | 3,010 | 3,027 | 2,985.5 | 3,009 | 11,370,200 | 3,009 |
| 2024-08-29 | 3,020 | 3,024 | 2,991 | 2,997 | 6,360,700 | 2,997 |
| 2024-08-28 | 2,986 | 3,023 | 2,979 | 3,016 | 5,508,000 | 3,016 |
| 2024-08-27 | 2,999.5 | 3,021 | 2,973.5 | 3,004 | 6,628,600 | 3,004 |
| 2024-08-26 | 3,051 | 3,063 | 2,979 | 2,995.5 | 8,354,300 | 2,995.50 |
| 2024-08-23 | 3,044 | 3,075 | 3,030 | 3,075 | 6,304,700 | 3,075 |
| 2024-08-22 | 3,050 | 3,060 | 3,015 | 3,034 | 6,151,800 | 3,034 |
| 2024-08-21 | 3,031 | 3,079 | 3,025 | 3,069 | 4,977,300 | 3,069 |
| 2024-08-20 | 3,139 | 3,139 | 3,069 | 3,091 | 6,517,600 | 3,091 |
| 2024-08-19 | 3,131 | 3,153 | 3,083 | 3,090 | 8,909,500 | 3,090 |
| 2024-08-16 | 3,172 | 3,172 | 3,098 | 3,143 | 12,701,200 | 3,143 |
| 2024-08-15 | 2,940.5 | 3,109 | 2,931 | 3,041 | 15,341,300 | 3,041 |
| 2024-08-14 | 2,910 | 2,976 | 2,906 | 2,924 | 12,519,200 | 2,924 |
| 2024-08-13 | 2,830 | 2,889 | 2,821 | 2,864.5 | 12,111,900 | 2,864.50 |
| 2024-08-09 | 2,794 | 2,830 | 2,741 | 2,779.5 | 16,298,600 | 2,779.50 |
| 2024-08-08 | 2,750 | 2,853.5 | 2,710 | 2,715 | 17,802,300 | 2,715 |
| 2024-08-07 | 2,546.5 | 2,918 | 2,546 | 2,818.5 | 28,506,400 | 2,818.50 |
| 2024-08-06 | 2,750 | 2,758.5 | 2,518 | 2,596.5 | 29,180,500 | 2,596.50 |
| 2024-08-05 | 2,800 | 2,800.5 | 2,392.5 | 2,452 | 41,031,400 | 2,452 |
| 2024-08-02 | 3,240 | 3,290 | 3,049 | 3,054 | 22,327,500 | 3,054 |
| 2024-08-01 | 3,443 | 3,483 | 3,383 | 3,427 | 22,329,000 | 3,427 |
| 2024-07-31 | 3,310 | 3,461 | 3,310 | 3,448 | 20,096,500 | 3,448 |
| 2024-07-30 | 3,280 | 3,297 | 3,251 | 3,280 | 7,130,700 | 3,280 |
| 2024-07-29 | 3,306 | 3,337 | 3,282 | 3,337 | 7,169,600 | 3,337 |
| 2024-07-26 | 3,250 | 3,295 | 3,206 | 3,254 | 8,879,400 | 3,254 |
| 2024-07-25 | 3,334 | 3,369 | 3,240 | 3,249 | 13,873,500 | 3,249 |
| 2024-07-24 | 3,475 | 3,490 | 3,403 | 3,404 | 7,024,700 | 3,404 |
| 2024-07-23 | 3,418 | 3,482 | 3,415 | 3,474 | 9,741,500 | 3,474 |
| 2024-07-22 | 3,425 | 3,433 | 3,395 | 3,402 | 4,199,300 | 3,402 |
| 2024-07-19 | 3,450 | 3,454 | 3,390 | 3,411 | 8,308,200 | 3,411 |
| 2024-07-18 | 3,414 | 3,482 | 3,408 | 3,444 | 7,806,300 | 3,444 |
| 2024-07-17 | 3,470 | 3,493 | 3,448 | 3,458 | 6,198,000 | 3,458 |
| 2024-07-16 | 3,423 | 3,455 | 3,415 | 3,433 | 6,637,200 | 3,433 |
| 2024-07-12 | 3,430 | 3,433 | 3,393 | 3,408 | 9,446,600 | 3,408 |
| 2024-07-11 | 3,523 | 3,527 | 3,468 | 3,484 | 8,790,600 | 3,484 |
| 2024-07-10 | 3,446 | 3,494 | 3,431 | 3,468 | 10,921,600 | 3,468 |
| 2024-07-09 | 3,452 | 3,453 | 3,396 | 3,423 | 9,552,600 | 3,423 |
| 2024-07-08 | 3,487 | 3,493 | 3,442 | 3,445 | 8,612,700 | 3,445 |
| 2024-07-05 | 3,565 | 3,571 | 3,506 | 3,510 | 10,017,400 | 3,510 |
| 2024-07-04 | 3,450 | 3,565 | 3,433 | 3,565 | 16,426,600 | 3,565 |
| 2024-07-03 | 3,489 | 3,489 | 3,434 | 3,446 | 10,219,300 | 3,446 |
| 2024-07-02 | 3,420 | 3,498 | 3,406 | 3,465 | 16,581,600 | 3,465 |
| 2024-07-01 | 3,410 | 3,420 | 3,352 | 3,408 | 13,691,900 | 3,408 |
| 2024-06-28 | 3,310 | 3,390 | 3,308 | 3,358 | 16,758,700 | 3,358 |
| 2024-06-27 | 3,283 | 3,309 | 3,276 | 3,299 | 12,747,800 | 3,299 |
| 2024-06-26 | 3,265 | 3,284 | 3,246 | 3,280 | 11,563,900 | 3,280 |
| 2024-06-25 | 3,156 | 3,266 | 3,152 | 3,265 | 16,723,800 | 3,265 |
| 2024-06-24 | 3,109 | 3,154 | 3,104 | 3,127 | 7,967,400 | 3,127 |
| 2024-06-21 | 3,110 | 3,132 | 3,097 | 3,100 | 11,938,200 | 3,100 |
| 2024-06-20 | 3,071 | 3,088 | 3,050 | 3,078 | 6,623,700 | 3,078 |
| 2024-06-19 | 3,054 | 3,085 | 3,035 | 3,079 | 6,213,300 | 3,079 |
| 2024-06-18 | 3,045 | 3,054 | 3,000 | 3,039 | 7,203,400 | 3,039 |
| 2024-06-17 | 3,061 | 3,067 | 3,018 | 3,024 | 6,811,900 | 3,024 |
| 2024-06-14 | 3,034 | 3,084 | 3,020 | 3,063 | 13,272,900 | 3,063 |
| 2024-06-13 | 3,118 | 3,119 | 3,061 | 3,065 | 8,030,500 | 3,065 |
| 2024-06-12 | 3,108 | 3,114 | 3,088 | 3,109 | 7,083,400 | 3,109 |
| 2024-06-11 | 3,179 | 3,193 | 3,141 | 3,141 | 8,089,600 | 3,141 |
| 2024-06-10 | 3,137 | 3,148 | 3,118 | 3,147 | 8,208,600 | 3,147 |
| 2024-06-07 | 3,115 | 3,138 | 3,094 | 3,108 | 7,887,600 | 3,108 |
| 2024-06-06 | 3,112 | 3,159 | 3,098 | 3,112 | 11,269,000 | 3,112 |
| 2024-06-05 | 3,157 | 3,161 | 3,108 | 3,125 | 12,110,300 | 3,125 |
| 2024-06-04 | 3,283 | 3,310 | 3,205 | 3,209 | 15,060,900 | 3,209 |
| 2024-06-03 | 3,238 | 3,289 | 3,235 | 3,283 | 16,192,100 | 3,283 |
| 2024-05-31 | 3,144 | 3,214 | 3,143 | 3,214 | 20,895,800 | 3,214 |
| 2024-05-30 | 3,105 | 3,159 | 3,083 | 3,144 | 9,732,600 | 3,144 |
| 2024-05-29 | 3,174 | 3,184 | 3,122 | 3,132 | 14,568,300 | 3,132 |
| 2024-05-28 | 3,151 | 3,170 | 3,138 | 3,168 | 12,076,500 | 3,168 |
| 2024-05-27 | 3,148 | 3,164 | 3,136 | 3,164 | 5,613,700 | 3,164 |
| 2024-05-24 | 3,115 | 3,160 | 3,110 | 3,145 | 6,459,800 | 3,145 |
| 2024-05-23 | 3,128 | 3,151 | 3,092 | 3,151 | 8,685,400 | 3,151 |
| 2024-05-22 | 3,171 | 3,172 | 3,115 | 3,129 | 9,403,300 | 3,129 |
| 2024-05-21 | 3,198 | 3,198 | 3,149 | 3,163 | 12,905,100 | 3,163 |
| 2024-05-20 | 3,160 | 3,236 | 3,147 | 3,232 | 19,334,900 | 3,232 |
| 2024-05-17 | 3,064 | 3,135 | 3,040 | 3,134 | 16,172,100 | 3,134 |
| 2024-05-16 | 3,089 | 3,091 | 3,022 | 3,067 | 15,528,600 | 3,067 |
| 2024-05-15 | 3,094 | 3,129 | 3,078 | 3,099 | 12,160,600 | 3,099 |
| 2024-05-14 | 3,069 | 3,082 | 3,049 | 3,082 | 9,814,600 | 3,082 |
| 2024-05-13 | 3,077 | 3,089 | 3,060 | 3,076 | 11,360,600 | 3,076 |
| 2024-05-10 | 3,040 | 3,072 | 3,032 | 3,067 | 9,995,800 | 3,067 |
| 2024-05-09 | 3,013 | 3,037 | 3,003 | 3,033 | 9,204,000 | 3,033 |
| 2024-05-08 | 2,994.5 | 3,008 | 2,984 | 2,995.5 | 7,566,900 | 2,995.50 |
| 2024-05-07 | 3,030 | 3,030 | 2,975.5 | 3,006 | 9,509,300 | 3,006 |
| 2024-05-02 | 3,010 | 3,015 | 2,971 | 3,008 | 9,286,800 | 3,008 |
| 2024-05-01 | 3,034 | 3,035 | 2,976.5 | 3,018 | 12,397,900 | 3,018 |
| 2024-04-30 | 2,995 | 3,054 | 2,984.5 | 3,052 | 13,218,000 | 3,052 |
| 2024-04-26 | 3,008 | 3,032 | 2,967 | 2,998 | 13,662,900 | 2,998 |
| 2024-04-25 | 3,016 | 3,036 | 2,995 | 2,998 | 8,080,800 | 2,998 |
| 2024-04-24 | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 | 3,045 |
| 2024-04-23 | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 | 3,030 |
| 2024-04-22 | 2,989 | 3,027 | 2,973.5 | 3,019 | 12,629,100 | 3,019 |
| 2024-04-19 | 2,963 | 2,984 | 2,907.5 | 2,942 | 10,322,500 | 2,942 |
| 2024-04-18 | 2,919 | 2,974 | 2,910 | 2,970.5 | 7,227,400 | 2,970.50 |
| 2024-04-17 | 2,995 | 2,995 | 2,904 | 2,927.5 | 9,548,200 | 2,927.50 |
| 2024-04-16 | 3,034 | 3,062 | 2,972.5 | 2,975.5 | 11,991,300 | 2,975.50 |
| 2024-04-15 | 3,000 | 3,040 | 2,980.5 | 3,039 | 8,108,400 | 3,039 |
| 2024-04-12 | 3,048 | 3,051 | 3,010 | 3,040 | 8,532,600 | 3,040 |
| 2024-04-11 | 2,963 | 3,053 | 2,961.5 | 3,047 | 16,414,600 | 3,047 |
| 2024-04-10 | 2,970 | 2,988 | 2,958.5 | 2,978 | 7,090,600 | 2,978 |
| 2024-04-09 | 2,988 | 2,992 | 2,965.5 | 2,986 | 7,382,100 | 2,986 |
| 2024-04-08 | 2,950 | 2,981.5 | 2,939.5 | 2,977.5 | 7,292,600 | 2,977.50 |
| 2024-04-05 | 2,919 | 2,934.5 | 2,904 | 2,933.5 | 8,382,800 | 2,933.50 |
| 2024-04-04 | 2,949 | 2,984 | 2,935.5 | 2,966 | 10,519,200 | 2,966 |
| 2024-04-03 | 2,900.5 | 2,946 | 2,881 | 2,930.5 | 10,810,200 | 2,930.50 |
| 2024-04-02 | 2,953 | 2,978.5 | 2,910 | 2,923.5 | 11,047,900 | 2,923.50 |
| 2024-04-01 | 3,045 | 3,049 | 2,931.5 | 2,937.5 | 12,555,300 | 2,937.50 |
| 2024-03-29 | 3,018 | 3,046 | 3,004 | 3,046 | 10,906,500 | 3,046 |
| 2024-03-28 | 3,024 | 3,036 | 2,987 | 2,988 | 13,639,500 | 2,988 |
| 2024-03-27 | 3,065 | 3,099 | 3,055 | 3,074 | 15,768,000 | 3,074 |
| 2024-03-26 | 3,069 | 3,069 | 3,018 | 3,045 | 11,375,300 | 3,045 |
| 2024-03-25 | 3,090 | 3,090 | 3,032 | 3,044 | 13,734,300 | 3,044 |
| 2024-03-22 | 3,070 | 3,106 | 3,036 | 3,099 | 17,745,400 | 3,099 |
| 2024-03-21 | 3,000 | 3,048 | 2,970.5 | 3,043 | 19,190,000 | 3,043 |
| 2024-03-19 | 2,952.5 | 3,007 | 2,908 | 2,951.5 | 24,788,200 | 2,951.50 |
| 2024-03-18 | 2,960 | 2,968 | 2,931.5 | 2,966 | 13,898,000 | 2,966 |
| 2024-03-15 | 2,899 | 2,962.5 | 2,892 | 2,910 | 17,218,200 | 2,910 |
| 2024-03-14 | 2,918.5 | 2,947 | 2,883.5 | 2,899 | 12,791,900 | 2,899 |
| 2024-03-13 | 2,980 | 2,996 | 2,897.5 | 2,918.5 | 14,921,600 | 2,918.50 |
| 2024-03-12 | 2,957.5 | 2,966.5 | 2,900 | 2,929 | 17,548,700 | 2,929 |
| 2024-03-11 | 3,150 | 3,151 | 2,972.5 | 3,002 | 30,085,100 | 3,002 |
| 2024-03-08 | 3,050 | 3,155 | 3,027 | 3,150 | 36,524,700 | 3,150 |
| 2024-03-07 | 2,957.5 | 3,011 | 2,955 | 2,998.5 | 19,669,400 | 2,998.50 |
| 2024-03-06 | 2,883.5 | 2,935.5 | 2,874 | 2,933.5 | 18,002,200 | 2,933.50 |
| 2024-03-05 | 2,852 | 2,887 | 2,840 | 2,878 | 14,936,200 | 2,878 |
| 2024-03-04 | 2,858 | 2,859 | 2,821.5 | 2,835.5 | 11,860,000 | 2,835.50 |
| 2024-03-01 | 2,799 | 2,853 | 2,787 | 2,838.5 | 15,180,300 | 2,838.50 |
| 2024-02-29 | 2,775 | 2,803.5 | 2,755 | 2,801 | 15,574,500 | 2,801 |
| 2024-02-28 | 2,810 | 2,821 | 2,739 | 2,772 | 14,738,900 | 2,772 |
| 2024-02-27 | 2,774 | 2,828.5 | 2,761 | 2,797 | 18,318,300 | 2,797 |
| 2024-02-26 | 2,738 | 2,787.5 | 2,717.5 | 2,755 | 15,602,000 | 2,755 |
| 2024-02-22 | 2,744.5 | 2,752 | 2,728.5 | 2,738.5 | 10,540,700 | 2,738.50 |
| 2024-02-21 | 2,745 | 2,746.5 | 2,708.5 | 2,727 | 8,862,200 | 2,727 |
| 2024-02-20 | 2,770 | 2,781.5 | 2,721 | 2,736 | 13,045,600 | 2,736 |
| 2024-02-19 | 2,726 | 2,766.5 | 2,722 | 2,766.5 | 15,275,900 | 2,766.50 |
| 2024-02-16 | 2,689 | 2,733.5 | 2,686 | 2,725.5 | 15,312,200 | 2,725.50 |
| 2024-02-15 | 2,700 | 2,702.5 | 2,664 | 2,665 | 10,388,800 | 2,665 |
| 2024-02-14 | 2,709.5 | 2,720.5 | 2,682 | 2,683 | 10,074,200 | 2,683 |
| 2024-02-13 | 2,695 | 2,716.5 | 2,678.5 | 2,705.5 | 11,602,300 | 2,705.50 |
| 2024-02-09 | 2,666 | 2,687 | 2,626.5 | 2,660.5 | 11,033,300 | 2,660.50 |
| 2024-02-08 | 2,724 | 2,726 | 2,668.5 | 2,675.5 | 14,500,600 | 2,675.50 |
| 2024-02-07 | 2,720 | 2,727 | 2,700.5 | 2,720 | 9,566,600 | 2,720 |
| 2024-02-06 | 2,771.5 | 2,786.5 | 2,720 | 2,720 | 15,318,300 | 2,720 |
| 2024-02-05 | 2,729 | 2,799 | 2,709.5 | 2,798.5 | 26,977,700 | 2,798.50 |
| 2024-02-02 | 2,695 | 2,695 | 2,647.5 | 2,686.5 | 12,697,600 | 2,686.50 |
| 2024-02-01 | 2,660 | 2,681.5 | 2,646 | 2,670.5 | 14,920,200 | 2,670.50 |
| 2024-01-31 | 2,645 | 2,702.5 | 2,643.5 | 2,702 | 14,273,600 | 2,702 |
| 2024-01-30 | 2,658 | 2,658.5 | 2,639 | 2,639 | 6,695,200 | 2,639 |
| 2024-01-29 | 2,631 | 2,665.5 | 2,628.5 | 2,657.5 | 9,236,300 | 2,657.50 |
| 2024-01-26 | 2,650 | 2,650.5 | 2,610 | 2,610 | 13,236,600 | 2,610 |
| 2024-01-25 | 2,695 | 2,702 | 2,662 | 2,671.5 | 14,162,700 | 2,671.50 |
| 2024-01-24 | 2,585 | 2,696 | 2,578 | 2,693 | 25,015,600 | 2,693 |
| 2024-01-23 | 2,594 | 2,618 | 2,561.5 | 2,585.5 | 13,852,800 | 2,585.50 |
| 2024-01-22 | 2,559 | 2,589 | 2,557.5 | 2,587.5 | 10,717,600 | 2,587.50 |
| 2024-01-19 | 2,562 | 2,562.5 | 2,530.5 | 2,543.5 | 8,704,600 | 2,543.50 |
| 2024-01-18 | 2,553 | 2,559.5 | 2,527.5 | 2,540.5 | 7,714,900 | 2,540.50 |
| 2024-01-17 | 2,557 | 2,578 | 2,546 | 2,550.5 | 12,179,500 | 2,550.50 |
| 2024-01-16 | 2,562.5 | 2,567.5 | 2,527.5 | 2,536.5 | 8,997,000 | 2,536.50 |
| 2024-01-15 | 2,532.5 | 2,571 | 2,530.5 | 2,567.5 | 8,987,600 | 2,567.50 |
| 2024-01-12 | 2,550 | 2,561 | 2,517 | 2,518.5 | 11,049,700 | 2,518.50 |
| 2024-01-11 | 2,544 | 2,575 | 2,542 | 2,551 | 12,296,800 | 2,551 |
| 2024-01-10 | 2,489 | 2,527.5 | 2,481 | 2,510 | 10,382,900 | 2,510 |
| 2024-01-09 | 2,551 | 2,552 | 2,505.5 | 2,506.5 | 12,681,800 | 2,506.50 |
| 2024-01-05 | 2,488.5 | 2,548 | 2,478 | 2,548 | 14,132,800 | 2,548 |
| 2024-01-04 | 2,430 | 2,456.5 | 2,403 | 2,456.5 | 9,829,200 | 2,456.50 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
