8418 (株)山口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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,652.5 | 1,664 | 1,640.5 | 1,640.5 | 296,800 | 1,640.50 |
| 2024-12-27 | 1,633.5 | 1,647.5 | 1,627.5 | 1,646.5 | 352,100 | 1,646.50 |
| 2024-12-26 | 1,623 | 1,628 | 1,610 | 1,628 | 458,200 | 1,628 |
| 2024-12-25 | 1,641 | 1,641 | 1,598 | 1,621 | 412,600 | 1,621 |
| 2024-12-24 | 1,631.5 | 1,641.5 | 1,631 | 1,638 | 322,500 | 1,638 |
| 2024-12-23 | 1,591 | 1,630 | 1,585.5 | 1,627 | 518,700 | 1,627 |
| 2024-12-20 | 1,616 | 1,618.5 | 1,591 | 1,597 | 770,700 | 1,597 |
| 2024-12-19 | 1,591 | 1,619.5 | 1,585 | 1,613 | 637,500 | 1,613 |
| 2024-12-18 | 1,600.5 | 1,627.5 | 1,598 | 1,622 | 463,200 | 1,622 |
| 2024-12-17 | 1,634.5 | 1,662 | 1,608.5 | 1,612 | 469,700 | 1,612 |
| 2024-12-16 | 1,629 | 1,640 | 1,616.5 | 1,635 | 866,400 | 1,635 |
| 2024-12-13 | 1,619 | 1,639.5 | 1,615.5 | 1,629 | 980,100 | 1,629 |
| 2024-12-12 | 1,624 | 1,641 | 1,621 | 1,625.5 | 482,100 | 1,625.50 |
| 2024-12-11 | 1,619.5 | 1,627 | 1,609 | 1,623.5 | 386,400 | 1,623.50 |
| 2024-12-10 | 1,635 | 1,637 | 1,619 | 1,619.5 | 376,400 | 1,619.50 |
| 2024-12-09 | 1,629 | 1,629 | 1,595 | 1,615.5 | 644,700 | 1,615.50 |
| 2024-12-06 | 1,609 | 1,621.5 | 1,603 | 1,621.5 | 324,600 | 1,621.50 |
| 2024-12-05 | 1,621.5 | 1,623.5 | 1,586.5 | 1,604 | 476,400 | 1,604 |
| 2024-12-04 | 1,656 | 1,660 | 1,606 | 1,608 | 695,600 | 1,608 |
| 2024-12-03 | 1,641 | 1,668 | 1,630.5 | 1,655.5 | 889,200 | 1,655.50 |
| 2024-12-02 | 1,609 | 1,642.5 | 1,591.5 | 1,641 | 1,068,000 | 1,641 |
| 2024-11-29 | 1,571.5 | 1,601 | 1,567.5 | 1,590 | 751,600 | 1,590 |
| 2024-11-28 | 1,548.5 | 1,578.5 | 1,548.5 | 1,571 | 345,000 | 1,571 |
| 2024-11-27 | 1,564 | 1,575.5 | 1,549 | 1,556.5 | 624,200 | 1,556.50 |
| 2024-11-26 | 1,605 | 1,621 | 1,563 | 1,576 | 679,100 | 1,576 |
| 2024-11-25 | 1,621 | 1,632.5 | 1,610 | 1,614 | 559,300 | 1,614 |
| 2024-11-22 | 1,588 | 1,620 | 1,587 | 1,616 | 349,100 | 1,616 |
| 2024-11-21 | 1,587 | 1,605 | 1,584 | 1,586.5 | 374,200 | 1,586.50 |
| 2024-11-20 | 1,615 | 1,621 | 1,578.5 | 1,583 | 454,300 | 1,583 |
| 2024-11-19 | 1,615 | 1,639.5 | 1,613 | 1,632.5 | 503,000 | 1,632.50 |
| 2024-11-18 | 1,632 | 1,644 | 1,614 | 1,615 | 695,100 | 1,615 |
| 2024-11-15 | 1,624.5 | 1,631.5 | 1,600.5 | 1,623 | 813,100 | 1,623 |
| 2024-11-14 | 1,604 | 1,626.5 | 1,592.5 | 1,612.5 | 586,700 | 1,612.50 |
| 2024-11-13 | 1,620 | 1,634 | 1,590 | 1,593.5 | 833,000 | 1,593.50 |
| 2024-11-12 | 1,601 | 1,626 | 1,579.5 | 1,587.5 | 1,185,600 | 1,587.50 |
| 2024-11-11 | 1,580.5 | 1,606.5 | 1,545 | 1,561 | 994,900 | 1,561 |
| 2024-11-08 | 1,625 | 1,639 | 1,600 | 1,626 | 655,900 | 1,626 |
| 2024-11-07 | 1,646 | 1,660.5 | 1,602 | 1,623.5 | 979,800 | 1,623.50 |
| 2024-11-06 | 1,543.5 | 1,606 | 1,532 | 1,606 | 705,700 | 1,606 |
| 2024-11-05 | 1,515 | 1,531.5 | 1,505 | 1,528 | 434,100 | 1,528 |
| 2024-11-01 | 1,500 | 1,524.5 | 1,496 | 1,512.5 | 360,400 | 1,512.50 |
| 2024-10-31 | 1,524 | 1,534.5 | 1,507 | 1,513 | 632,200 | 1,513 |
| 2024-10-30 | 1,518.5 | 1,525.5 | 1,509 | 1,518 | 995,200 | 1,518 |
| 2024-10-29 | 1,499.5 | 1,521.5 | 1,494.5 | 1,518.5 | 573,700 | 1,518.50 |
| 2024-10-28 | 1,480 | 1,513.5 | 1,474.5 | 1,492.5 | 685,100 | 1,492.50 |
| 2024-10-25 | 1,493.5 | 1,500 | 1,474.5 | 1,494.5 | 606,400 | 1,494.50 |
| 2024-10-24 | 1,500 | 1,516 | 1,487 | 1,505 | 785,200 | 1,505 |
| 2024-10-23 | 1,518.5 | 1,524 | 1,496 | 1,500 | 518,800 | 1,500 |
| 2024-10-22 | 1,535 | 1,546.5 | 1,512.5 | 1,518.5 | 644,600 | 1,518.50 |
| 2024-10-21 | 1,574 | 1,575 | 1,543 | 1,544 | 500,200 | 1,544 |
| 2024-10-18 | 1,596.5 | 1,600 | 1,569.5 | 1,577.5 | 636,500 | 1,577.50 |
| 2024-10-17 | 1,587.5 | 1,619.5 | 1,583.5 | 1,588 | 694,600 | 1,588 |
| 2024-10-16 | 1,555.5 | 1,583 | 1,546 | 1,567 | 503,700 | 1,567 |
| 2024-10-15 | 1,564 | 1,589.5 | 1,554 | 1,578 | 653,800 | 1,578 |
| 2024-10-11 | 1,545 | 1,561 | 1,538 | 1,540.5 | 394,200 | 1,540.50 |
| 2024-10-10 | 1,541 | 1,543.5 | 1,525 | 1,532.5 | 486,200 | 1,532.50 |
| 2024-10-09 | 1,547 | 1,559 | 1,518 | 1,527.5 | 528,900 | 1,527.50 |
| 2024-10-08 | 1,583.5 | 1,583.5 | 1,511.5 | 1,531 | 977,000 | 1,531 |
| 2024-10-07 | 1,585 | 1,612 | 1,569 | 1,601.5 | 1,251,500 | 1,601.50 |
| 2024-10-04 | 1,535 | 1,571 | 1,530.5 | 1,550.5 | 731,900 | 1,550.50 |
| 2024-10-03 | 1,552.5 | 1,555 | 1,510 | 1,515.5 | 644,500 | 1,515.50 |
| 2024-10-02 | 1,538 | 1,563.5 | 1,520 | 1,529.5 | 527,700 | 1,529.50 |
| 2024-10-01 | 1,560 | 1,584 | 1,544.5 | 1,561.5 | 621,400 | 1,561.50 |
| 2024-09-30 | 1,531 | 1,568 | 1,519.5 | 1,549.5 | 1,129,400 | 1,549.50 |
| 2024-09-27 | 1,540.5 | 1,544.5 | 1,518 | 1,529 | 731,000 | 1,529 |
| 2024-09-26 | 1,535 | 1,569 | 1,515 | 1,569 | 1,501,000 | 1,569 |
| 2024-09-25 | 1,576 | 1,576 | 1,520 | 1,524 | 695,900 | 1,524 |
| 2024-09-24 | 1,583 | 1,585 | 1,564 | 1,565 | 649,400 | 1,565 |
| 2024-09-20 | 1,606 | 1,609 | 1,572.5 | 1,573 | 913,700 | 1,573 |
| 2024-09-19 | 1,576 | 1,594 | 1,570 | 1,581.5 | 543,800 | 1,581.50 |
| 2024-09-18 | 1,548 | 1,562 | 1,536 | 1,553.5 | 456,000 | 1,553.50 |
| 2024-09-17 | 1,565.5 | 1,575 | 1,502.5 | 1,539.5 | 670,900 | 1,539.50 |
| 2024-09-13 | 1,553 | 1,578 | 1,551 | 1,552 | 704,900 | 1,552 |
| 2024-09-12 | 1,554.5 | 1,570 | 1,539 | 1,558 | 656,800 | 1,558 |
| 2024-09-11 | 1,560 | 1,575.5 | 1,527 | 1,536 | 670,300 | 1,536 |
| 2024-09-10 | 1,570 | 1,606 | 1,568 | 1,587 | 753,600 | 1,587 |
| 2024-09-09 | 1,545.5 | 1,579 | 1,518 | 1,570.5 | 685,500 | 1,570.50 |
| 2024-09-06 | 1,621.5 | 1,634 | 1,595 | 1,611 | 810,400 | 1,611 |
| 2024-09-05 | 1,595 | 1,650 | 1,585.5 | 1,618 | 905,000 | 1,618 |
| 2024-09-04 | 1,676 | 1,687.5 | 1,653 | 1,665.5 | 707,400 | 1,665.50 |
| 2024-09-03 | 1,718.5 | 1,741.5 | 1,705.5 | 1,737 | 513,700 | 1,737 |
| 2024-09-02 | 1,700 | 1,714.5 | 1,684 | 1,701.5 | 426,000 | 1,701.50 |
| 2024-08-30 | 1,691 | 1,698 | 1,670.5 | 1,683 | 684,700 | 1,683 |
| 2024-08-29 | 1,706 | 1,713 | 1,683 | 1,691 | 604,400 | 1,691 |
| 2024-08-28 | 1,670 | 1,711.5 | 1,664 | 1,711.5 | 418,100 | 1,711.50 |
| 2024-08-27 | 1,669 | 1,688.5 | 1,652.5 | 1,688.5 | 437,900 | 1,688.50 |
| 2024-08-26 | 1,710 | 1,716 | 1,647 | 1,658 | 509,900 | 1,658 |
| 2024-08-23 | 1,685 | 1,702 | 1,669 | 1,702 | 591,600 | 1,702 |
| 2024-08-22 | 1,707 | 1,766.5 | 1,671 | 1,683 | 895,400 | 1,683 |
| 2024-08-21 | 1,731.5 | 1,762.5 | 1,717.5 | 1,724.5 | 690,300 | 1,724.50 |
| 2024-08-20 | 1,783.5 | 1,784.5 | 1,747.5 | 1,765.5 | 977,600 | 1,765.50 |
| 2024-08-19 | 1,760 | 1,786 | 1,749 | 1,749 | 976,400 | 1,749 |
| 2024-08-16 | 1,774 | 1,796 | 1,750.5 | 1,759.5 | 1,012,400 | 1,759.50 |
| 2024-08-15 | 1,681 | 1,718 | 1,665.5 | 1,695.5 | 699,200 | 1,695.50 |
| 2024-08-14 | 1,628 | 1,706 | 1,626.5 | 1,655.5 | 832,900 | 1,655.50 |
| 2024-08-13 | 1,563 | 1,626 | 1,547 | 1,626 | 780,000 | 1,626 |
| 2024-08-09 | 1,540.5 | 1,580.5 | 1,515 | 1,543 | 1,059,900 | 1,543 |
| 2024-08-08 | 1,486 | 1,529 | 1,476.5 | 1,484 | 925,200 | 1,484 |
| 2024-08-07 | 1,392 | 1,569 | 1,389.5 | 1,524.5 | 1,125,000 | 1,524.50 |
| 2024-08-06 | 1,467 | 1,560 | 1,409 | 1,452 | 1,517,400 | 1,452 |
| 2024-08-05 | 1,540.5 | 1,540.5 | 1,355.5 | 1,371 | 1,857,300 | 1,371 |
| 2024-08-02 | 1,797 | 1,810 | 1,702 | 1,711.5 | 1,238,200 | 1,711.50 |
| 2024-08-01 | 1,865 | 1,912.5 | 1,849 | 1,877 | 916,000 | 1,877 |
| 2024-07-31 | 1,811 | 1,891 | 1,783 | 1,888 | 970,400 | 1,888 |
| 2024-07-30 | 1,794 | 1,808 | 1,779.5 | 1,780.5 | 418,100 | 1,780.50 |
| 2024-07-29 | 1,775.5 | 1,815.5 | 1,762 | 1,807.5 | 372,900 | 1,807.50 |
| 2024-07-26 | 1,751.5 | 1,778 | 1,735 | 1,753 | 464,100 | 1,753 |
| 2024-07-25 | 1,809 | 1,814 | 1,757.5 | 1,757.5 | 692,700 | 1,757.50 |
| 2024-07-24 | 1,842 | 1,855 | 1,808 | 1,809.5 | 475,900 | 1,809.50 |
| 2024-07-23 | 1,824.5 | 1,848 | 1,822 | 1,843 | 433,000 | 1,843 |
| 2024-07-22 | 1,817 | 1,819.5 | 1,800.5 | 1,804 | 314,400 | 1,804 |
| 2024-07-19 | 1,811 | 1,816.5 | 1,795 | 1,811.5 | 299,600 | 1,811.50 |
| 2024-07-18 | 1,800.5 | 1,839 | 1,800 | 1,819.5 | 433,400 | 1,819.50 |
| 2024-07-17 | 1,833.5 | 1,843.5 | 1,820.5 | 1,826 | 348,400 | 1,826 |
| 2024-07-16 | 1,796 | 1,837 | 1,794 | 1,812 | 334,300 | 1,812 |
| 2024-07-12 | 1,787 | 1,812 | 1,782 | 1,801 | 418,000 | 1,801 |
| 2024-07-11 | 1,820 | 1,824 | 1,800.5 | 1,801 | 415,700 | 1,801 |
| 2024-07-10 | 1,803 | 1,815 | 1,787.5 | 1,799.5 | 437,500 | 1,799.50 |
| 2024-07-09 | 1,778 | 1,808 | 1,776 | 1,794.5 | 419,600 | 1,794.50 |
| 2024-07-08 | 1,797 | 1,805 | 1,764.5 | 1,768 | 515,500 | 1,768 |
| 2024-07-05 | 1,826.5 | 1,827.5 | 1,796 | 1,796 | 391,300 | 1,796 |
| 2024-07-04 | 1,841 | 1,845 | 1,809.5 | 1,831.5 | 445,000 | 1,831.50 |
| 2024-07-03 | 1,864.5 | 1,876 | 1,834 | 1,837 | 418,100 | 1,837 |
| 2024-07-02 | 1,847.5 | 1,883.5 | 1,845 | 1,864.5 | 563,800 | 1,864.50 |
| 2024-07-01 | 1,848.5 | 1,855 | 1,818 | 1,852 | 474,000 | 1,852 |
| 2024-06-28 | 1,800 | 1,840.5 | 1,800 | 1,825.5 | 461,400 | 1,825.50 |
| 2024-06-27 | 1,800.5 | 1,817.5 | 1,788 | 1,796.5 | 458,000 | 1,796.50 |
| 2024-06-26 | 1,796 | 1,813.5 | 1,791.5 | 1,805 | 579,100 | 1,805 |
| 2024-06-25 | 1,771 | 1,810.5 | 1,767 | 1,800.5 | 702,000 | 1,800.50 |
| 2024-06-24 | 1,727 | 1,759 | 1,714 | 1,752.5 | 453,500 | 1,752.50 |
| 2024-06-21 | 1,763.5 | 1,766.5 | 1,700.5 | 1,724.5 | 1,060,900 | 1,724.50 |
| 2024-06-20 | 1,771 | 1,778 | 1,713 | 1,737.5 | 592,000 | 1,737.50 |
| 2024-06-19 | 1,770 | 1,818 | 1,765.5 | 1,768.5 | 681,200 | 1,768.50 |
| 2024-06-18 | 1,732.5 | 1,740.5 | 1,717 | 1,740.5 | 494,900 | 1,740.50 |
| 2024-06-17 | 1,718 | 1,733.5 | 1,707 | 1,710 | 493,200 | 1,710 |
| 2024-06-14 | 1,695 | 1,739 | 1,685.5 | 1,718 | 725,900 | 1,718 |
| 2024-06-13 | 1,747.5 | 1,755 | 1,700.5 | 1,711 | 453,000 | 1,711 |
| 2024-06-12 | 1,763 | 1,763 | 1,739 | 1,747.5 | 411,600 | 1,747.50 |
| 2024-06-11 | 1,787 | 1,805 | 1,770 | 1,773 | 421,900 | 1,773 |
| 2024-06-10 | 1,767.5 | 1,794 | 1,765 | 1,787 | 400,900 | 1,787 |
| 2024-06-07 | 1,780 | 1,803 | 1,762.5 | 1,769.5 | 385,300 | 1,769.50 |
| 2024-06-06 | 1,777 | 1,803.5 | 1,765.5 | 1,780 | 689,600 | 1,780 |
| 2024-06-05 | 1,792 | 1,812.5 | 1,770 | 1,788.5 | 787,800 | 1,788.50 |
| 2024-06-04 | 1,935 | 1,947.5 | 1,852.5 | 1,852.5 | 970,300 | 1,852.50 |
| 2024-06-03 | 1,940 | 1,959 | 1,921.5 | 1,936 | 664,900 | 1,936 |
| 2024-05-31 | 1,867 | 1,923 | 1,866.5 | 1,920 | 1,152,600 | 1,920 |
| 2024-05-30 | 1,828 | 1,857 | 1,802 | 1,848 | 555,500 | 1,848 |
| 2024-05-29 | 1,845.5 | 1,868.5 | 1,831 | 1,831 | 772,000 | 1,831 |
| 2024-05-28 | 1,791 | 1,841 | 1,786 | 1,831 | 528,100 | 1,831 |
| 2024-05-27 | 1,772 | 1,794.5 | 1,769 | 1,790 | 423,100 | 1,790 |
| 2024-05-24 | 1,778 | 1,818 | 1,767 | 1,781 | 527,400 | 1,781 |
| 2024-05-23 | 1,782 | 1,796 | 1,761.5 | 1,780 | 565,100 | 1,780 |
| 2024-05-22 | 1,769.5 | 1,834.5 | 1,765 | 1,801.5 | 714,500 | 1,801.50 |
| 2024-05-21 | 1,779.5 | 1,796.5 | 1,764.5 | 1,771.5 | 538,200 | 1,771.50 |
| 2024-05-20 | 1,759 | 1,784 | 1,759 | 1,779.5 | 509,700 | 1,779.50 |
| 2024-05-17 | 1,735 | 1,754.5 | 1,716.5 | 1,751.5 | 514,300 | 1,751.50 |
| 2024-05-16 | 1,760 | 1,765 | 1,712 | 1,736 | 588,800 | 1,736 |
| 2024-05-15 | 1,773 | 1,792 | 1,736.5 | 1,764 | 759,200 | 1,764 |
| 2024-05-14 | 1,806 | 1,808 | 1,757 | 1,789 | 1,195,100 | 1,789 |
| 2024-05-13 | 1,722 | 1,857 | 1,705 | 1,823 | 2,272,700 | 1,823 |
| 2024-05-10 | 1,596.5 | 1,616 | 1,583 | 1,612 | 522,800 | 1,612 |
| 2024-05-09 | 1,580 | 1,598.5 | 1,575 | 1,587 | 485,000 | 1,587 |
| 2024-05-08 | 1,560 | 1,569.5 | 1,544 | 1,561 | 320,400 | 1,561 |
| 2024-05-07 | 1,576 | 1,577 | 1,545.5 | 1,557 | 337,500 | 1,557 |
| 2024-05-02 | 1,579 | 1,582.5 | 1,559.5 | 1,577.5 | 182,400 | 1,577.50 |
| 2024-05-01 | 1,582 | 1,586.5 | 1,559 | 1,580 | 330,500 | 1,580 |
| 2024-04-30 | 1,587 | 1,595.5 | 1,568 | 1,595.5 | 364,700 | 1,595.50 |
| 2024-04-26 | 1,551 | 1,594 | 1,547 | 1,587.5 | 534,900 | 1,587.50 |
| 2024-04-25 | 1,572 | 1,575.5 | 1,547 | 1,558.5 | 286,400 | 1,558.50 |
| 2024-04-24 | 1,575 | 1,589.5 | 1,568 | 1,577.5 | 396,600 | 1,577.50 |
| 2024-04-23 | 1,594.5 | 1,603.5 | 1,567.5 | 1,575 | 378,000 | 1,575 |
| 2024-04-22 | 1,581 | 1,606 | 1,546 | 1,580.5 | 824,300 | 1,580.50 |
| 2024-04-19 | 1,554.5 | 1,569.5 | 1,507.5 | 1,541 | 784,200 | 1,541 |
| 2024-04-18 | 1,515.5 | 1,561 | 1,505 | 1,554.5 | 339,100 | 1,554.50 |
| 2024-04-17 | 1,535 | 1,535 | 1,495 | 1,502 | 354,500 | 1,502 |
| 2024-04-16 | 1,584.5 | 1,599 | 1,526.5 | 1,527.5 | 565,700 | 1,527.50 |
| 2024-04-15 | 1,560 | 1,587.5 | 1,538.5 | 1,587.5 | 332,500 | 1,587.50 |
| 2024-04-12 | 1,582.5 | 1,602.5 | 1,569.5 | 1,585.5 | 494,500 | 1,585.50 |
| 2024-04-11 | 1,527 | 1,575 | 1,525 | 1,573 | 429,100 | 1,573 |
| 2024-04-10 | 1,522.5 | 1,541.5 | 1,518.5 | 1,535 | 281,600 | 1,535 |
| 2024-04-09 | 1,554 | 1,555.5 | 1,525.5 | 1,535 | 416,400 | 1,535 |
| 2024-04-08 | 1,533.5 | 1,548.5 | 1,526 | 1,537.5 | 355,300 | 1,537.50 |
| 2024-04-05 | 1,518 | 1,522.5 | 1,494 | 1,519 | 371,000 | 1,519 |
| 2024-04-04 | 1,523.5 | 1,558.5 | 1,523.5 | 1,542.5 | 567,100 | 1,542.50 |
| 2024-04-03 | 1,485.5 | 1,541 | 1,479 | 1,521 | 882,300 | 1,521 |
| 2024-04-02 | 1,513.5 | 1,528 | 1,475 | 1,490 | 710,900 | 1,490 |
| 2024-04-01 | 1,558 | 1,561 | 1,507.5 | 1,510 | 581,100 | 1,510 |
| 2024-03-29 | 1,541 | 1,562 | 1,531.5 | 1,558.5 | 490,200 | 1,558.50 |
| 2024-03-28 | 1,564.5 | 1,566 | 1,529.5 | 1,532 | 813,300 | 1,532 |
| 2024-03-27 | 1,628 | 1,629 | 1,590 | 1,594 | 1,473,400 | 1,594 |
| 2024-03-26 | 1,614.5 | 1,614.5 | 1,576.5 | 1,588 | 766,300 | 1,588 |
| 2024-03-25 | 1,628 | 1,628 | 1,595.5 | 1,608 | 795,600 | 1,608 |
| 2024-03-22 | 1,642.5 | 1,644.5 | 1,616 | 1,644 | 639,600 | 1,644 |
| 2024-03-21 | 1,587 | 1,654 | 1,571.5 | 1,642 | 1,016,400 | 1,642 |
| 2024-03-19 | 1,562 | 1,589 | 1,556.5 | 1,565.5 | 661,400 | 1,565.50 |
| 2024-03-18 | 1,578.5 | 1,579.5 | 1,538.5 | 1,563.5 | 626,800 | 1,563.50 |
| 2024-03-15 | 1,553 | 1,573 | 1,530 | 1,543 | 1,147,100 | 1,543 |
| 2024-03-14 | 1,574 | 1,591.5 | 1,547.5 | 1,559 | 627,900 | 1,559 |
| 2024-03-13 | 1,587.5 | 1,602 | 1,515.5 | 1,550 | 764,400 | 1,550 |
| 2024-03-12 | 1,565 | 1,567 | 1,525 | 1,562.5 | 757,400 | 1,562.50 |
| 2024-03-11 | 1,684.5 | 1,687.5 | 1,567.5 | 1,592.5 | 1,312,600 | 1,592.50 |
| 2024-03-08 | 1,644.5 | 1,712 | 1,621.5 | 1,684.5 | 1,344,900 | 1,684.50 |
| 2024-03-07 | 1,577 | 1,643.5 | 1,574 | 1,637 | 1,001,000 | 1,637 |
| 2024-03-06 | 1,549.5 | 1,569.5 | 1,534.5 | 1,557.5 | 1,130,300 | 1,557.50 |
| 2024-03-05 | 1,531 | 1,550 | 1,515.5 | 1,547 | 730,900 | 1,547 |
| 2024-03-04 | 1,548 | 1,550 | 1,519 | 1,526 | 627,500 | 1,526 |
| 2024-03-01 | 1,529 | 1,560 | 1,519 | 1,550.5 | 805,200 | 1,550.50 |
| 2024-02-29 | 1,519.5 | 1,533 | 1,513.5 | 1,519 | 572,700 | 1,519 |
| 2024-02-28 | 1,510 | 1,550 | 1,508.5 | 1,519.5 | 880,200 | 1,519.50 |
| 2024-02-27 | 1,499 | 1,527 | 1,490.5 | 1,506.5 | 846,300 | 1,506.50 |
| 2024-02-26 | 1,520 | 1,532.5 | 1,499 | 1,499.5 | 491,300 | 1,499.50 |
| 2024-02-22 | 1,508 | 1,536 | 1,505 | 1,514.5 | 420,900 | 1,514.50 |
| 2024-02-21 | 1,497 | 1,502.5 | 1,487.5 | 1,500.5 | 294,500 | 1,500.50 |
| 2024-02-20 | 1,522 | 1,535.5 | 1,491 | 1,498 | 598,200 | 1,498 |
| 2024-02-19 | 1,480 | 1,529.5 | 1,479 | 1,527.5 | 450,000 | 1,527.50 |
| 2024-02-16 | 1,460.5 | 1,490 | 1,457 | 1,478 | 487,500 | 1,478 |
| 2024-02-15 | 1,471 | 1,490.5 | 1,435 | 1,438 | 575,000 | 1,438 |
| 2024-02-14 | 1,454.5 | 1,464 | 1,442.5 | 1,453.5 | 427,500 | 1,453.50 |
| 2024-02-13 | 1,411.5 | 1,451 | 1,410 | 1,450.5 | 555,400 | 1,450.50 |
| 2024-02-09 | 1,421 | 1,421 | 1,387.5 | 1,406 | 610,900 | 1,406 |
| 2024-02-08 | 1,431 | 1,448 | 1,416 | 1,431.5 | 460,500 | 1,431.50 |
| 2024-02-07 | 1,421 | 1,435.5 | 1,408.5 | 1,435.5 | 334,500 | 1,435.50 |
| 2024-02-06 | 1,440 | 1,443.5 | 1,424 | 1,429.5 | 604,600 | 1,429.50 |
| 2024-02-05 | 1,400.5 | 1,457 | 1,372.5 | 1,439 | 1,010,400 | 1,439 |
| 2024-02-02 | 1,396.5 | 1,403 | 1,376.5 | 1,397 | 547,300 | 1,397 |
| 2024-02-01 | 1,391 | 1,404.5 | 1,378.5 | 1,404.5 | 695,000 | 1,404.50 |
| 2024-01-31 | 1,365 | 1,414 | 1,364 | 1,412.5 | 746,200 | 1,412.50 |
| 2024-01-30 | 1,377 | 1,381 | 1,364 | 1,364 | 293,300 | 1,364 |
| 2024-01-29 | 1,379.5 | 1,396 | 1,373.5 | 1,383.5 | 361,200 | 1,383.50 |
| 2024-01-26 | 1,369.5 | 1,386 | 1,360 | 1,370 | 489,600 | 1,370 |
| 2024-01-25 | 1,387.5 | 1,400 | 1,375.5 | 1,383 | 612,700 | 1,383 |
| 2024-01-24 | 1,342.5 | 1,387.5 | 1,336.5 | 1,387.5 | 615,200 | 1,387.50 |
| 2024-01-23 | 1,339.5 | 1,357 | 1,333 | 1,343.5 | 472,400 | 1,343.50 |
| 2024-01-22 | 1,332.5 | 1,340 | 1,326 | 1,339 | 389,500 | 1,339 |
| 2024-01-19 | 1,340 | 1,343 | 1,320.5 | 1,325 | 548,400 | 1,325 |
| 2024-01-18 | 1,331.5 | 1,339 | 1,320.5 | 1,335 | 401,500 | 1,335 |
| 2024-01-17 | 1,330.5 | 1,349 | 1,328 | 1,332.5 | 463,900 | 1,332.50 |
| 2024-01-16 | 1,339.5 | 1,342 | 1,317 | 1,322 | 388,500 | 1,322 |
| 2024-01-15 | 1,317 | 1,344.5 | 1,317 | 1,339 | 419,800 | 1,339 |
| 2024-01-12 | 1,335 | 1,347 | 1,313 | 1,313 | 567,100 | 1,313 |
| 2024-01-11 | 1,342.5 | 1,377 | 1,335.5 | 1,338 | 810,500 | 1,338 |
| 2024-01-10 | 1,323.5 | 1,333.5 | 1,314 | 1,316 | 565,200 | 1,316 |
| 2024-01-09 | 1,321.5 | 1,333 | 1,312.5 | 1,325 | 604,000 | 1,325 |
| 2024-01-05 | 1,294 | 1,317.5 | 1,287.5 | 1,317.5 | 630,700 | 1,317.50 |
| 2024-01-04 | 1,263 | 1,281.5 | 1,246.5 | 1,281.5 | 438,500 | 1,281.50 |
分割・併合履歴 ： なし