8697 (株)日本取引所グループ 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 | 1,863 | 1,864 | 1,808 | 1,810 | 1,996,400 | 1,810 |
| 2024-11-19 | 1,839 | 1,868.5 | 1,828 | 1,853 | 1,468,300 | 1,853 |
| 2024-11-18 | 1,812 | 1,854.5 | 1,809.5 | 1,821.5 | 1,473,800 | 1,821.50 |
| 2024-11-15 | 1,820.5 | 1,830.5 | 1,801 | 1,801.5 | 3,553,200 | 1,801.50 |
| 2024-11-14 | 1,857.5 | 1,863.5 | 1,832 | 1,842 | 2,709,600 | 1,842 |
| 2024-11-13 | 1,912.5 | 1,920 | 1,840.5 | 1,865 | 3,224,200 | 1,865 |
| 2024-11-12 | 1,926 | 1,939 | 1,895 | 1,932 | 3,409,000 | 1,932 |
| 2024-11-11 | 1,889 | 1,919 | 1,887.5 | 1,918.5 | 1,900,000 | 1,918.50 |
| 2024-11-08 | 1,910 | 1,913 | 1,876.5 | 1,899 | 3,205,200 | 1,899 |
| 2024-11-07 | 1,900 | 1,904 | 1,841 | 1,877 | 3,485,700 | 1,877 |
| 2024-11-06 | 1,858.5 | 1,900 | 1,855.5 | 1,887.5 | 2,346,600 | 1,887.50 |
| 2024-11-05 | 1,815 | 1,863 | 1,801 | 1,852 | 2,946,700 | 1,852 |
| 2024-11-01 | 1,785 | 1,821.5 | 1,754.5 | 1,774.5 | 3,692,000 | 1,774.50 |
| 2024-10-31 | 1,811 | 1,823 | 1,797 | 1,815 | 3,086,900 | 1,815 |
| 2024-10-30 | 1,961 | 1,961 | 1,810.5 | 1,838 | 19,096,700 | 1,838 |
| 2024-10-29 | 1,808 | 1,872 | 1,803 | 1,841 | 3,900,200 | 1,841 |
| 2024-10-28 | 1,764 | 1,811 | 1,763.5 | 1,806.5 | 2,566,100 | 1,806.50 |
| 2024-10-25 | 1,782.5 | 1,799.5 | 1,774 | 1,774.5 | 1,739,000 | 1,774.50 |
| 2024-10-24 | 1,768 | 1,814 | 1,765 | 1,793 | 2,504,500 | 1,793 |
| 2024-10-23 | 1,783 | 1,790.5 | 1,756 | 1,776 | 1,807,800 | 1,776 |
| 2024-10-22 | 1,831 | 1,831 | 1,787 | 1,790 | 1,519,100 | 1,790 |
| 2024-10-21 | 1,822 | 1,833 | 1,808.5 | 1,825 | 1,534,900 | 1,825 |
| 2024-10-18 | 1,830.5 | 1,838 | 1,817 | 1,828 | 1,728,700 | 1,828 |
| 2024-10-17 | 1,836.5 | 1,846 | 1,815 | 1,817.5 | 2,247,300 | 1,817.50 |
| 2024-10-16 | 1,823.5 | 1,858.5 | 1,815 | 1,833 | 2,210,100 | 1,833 |
| 2024-10-15 | 1,875.5 | 1,880 | 1,827 | 1,827 | 2,502,900 | 1,827 |
| 2024-10-11 | 1,871 | 1,873.5 | 1,842.5 | 1,851 | 2,543,200 | 1,851 |
| 2024-10-10 | 1,891 | 1,905 | 1,873 | 1,873 | 1,750,100 | 1,873 |
| 2024-10-09 | 1,900 | 1,910.5 | 1,877.5 | 1,877.5 | 1,715,900 | 1,877.50 |
| 2024-10-08 | 1,877 | 1,901.5 | 1,863 | 1,872.5 | 2,771,200 | 1,872.50 |
| 2024-10-07 | 1,915 | 1,930 | 1,904 | 1,905 | 3,020,700 | 1,905 |
| 2024-10-04 | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 | 1,877 |
| 2024-10-03 | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 | 1,877 |
| 2024-10-02 | 1,910 | 1,922.5 | 1,891.5 | 1,904.5 | 3,385,100 | 1,904.50 |
| 2024-10-01 | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 | 1,950 |
| 2024-09-30 | 1,829 | 1,857.5 | 1,817 | 1,855.5 | 6,620,000 | 1,855.50 |
| 2024-09-27 | 1,960 | 1,966 | 1,872 | 1,909 | 4,382,800 | 1,909 |
| 2024-09-26 | 3,700 | 3,800 | 3,694 | 3,800 | 2,304,900 | 1,900 |
| 2024-09-25 | 3,637 | 3,691 | 3,625 | 3,676 | 1,417,600 | 1,838 |
| 2024-09-24 | 3,650 | 3,714 | 3,624 | 3,681 | 2,660,200 | 1,840.50 |
| 2024-09-20 | 3,547 | 3,600 | 3,495 | 3,523 | 3,149,200 | 1,761.50 |
| 2024-09-19 | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 | 1,739.50 |
| 2024-09-18 | 3,378 | 3,419 | 3,357 | 3,375 | 1,132,700 | 1,687.50 |
| 2024-09-17 | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 | 1,688.50 |
| 2024-09-13 | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 | 1,703.50 |
| 2024-09-12 | 3,398 | 3,462 | 3,368 | 3,384 | 1,310,600 | 1,692 |
| 2024-09-11 | 3,368 | 3,374 | 3,291 | 3,328 | 1,154,800 | 1,664 |
| 2024-09-10 | 3,335 | 3,386 | 3,303 | 3,337 | 1,197,800 | 1,668.50 |
| 2024-09-09 | 3,299 | 3,316 | 3,255 | 3,292 | 1,551,700 | 1,646 |
| 2024-09-06 | 3,358 | 3,395 | 3,339 | 3,350 | 927,300 | 1,675 |
| 2024-09-05 | 3,263 | 3,371 | 3,260 | 3,349 | 1,001,000 | 1,674.50 |
| 2024-09-04 | 3,294 | 3,369 | 3,282 | 3,329 | 1,330,900 | 1,664.50 |
| 2024-09-03 | 3,340 | 3,424 | 3,340 | 3,420 | 970,700 | 1,710 |
| 2024-09-02 | 3,400 | 3,400 | 3,327 | 3,358 | 775,400 | 1,679 |
| 2024-08-30 | 3,280 | 3,374 | 3,277 | 3,368 | 2,145,100 | 1,684 |
| 2024-08-29 | 3,338 | 3,365 | 3,319 | 3,363 | 930,300 | 1,681.50 |
| 2024-08-28 | 3,377 | 3,390 | 3,348 | 3,364 | 759,700 | 1,682 |
| 2024-08-27 | 3,385 | 3,422 | 3,370 | 3,374 | 903,800 | 1,687 |
| 2024-08-26 | 3,372 | 3,396 | 3,364 | 3,385 | 923,700 | 1,692.50 |
| 2024-08-23 | 3,424 | 3,453 | 3,385 | 3,435 | 1,103,200 | 1,717.50 |
| 2024-08-22 | 3,443 | 3,459 | 3,407 | 3,420 | 1,031,100 | 1,710 |
| 2024-08-21 | 3,451 | 3,490 | 3,439 | 3,470 | 859,100 | 1,735 |
| 2024-08-20 | 3,435 | 3,476 | 3,418 | 3,453 | 1,597,000 | 1,726.50 |
| 2024-08-19 | 3,459 | 3,471 | 3,375 | 3,390 | 1,345,200 | 1,695 |
| 2024-08-16 | 3,500 | 3,533 | 3,459 | 3,487 | 1,425,900 | 1,743.50 |
| 2024-08-15 | 3,413 | 3,488 | 3,382 | 3,411 | 1,180,100 | 1,705.50 |
| 2024-08-14 | 3,393 | 3,446 | 3,377 | 3,432 | 1,263,500 | 1,716 |
| 2024-08-13 | 3,324 | 3,399 | 3,310 | 3,399 | 1,649,300 | 1,699.50 |
| 2024-08-09 | 3,255 | 3,325 | 3,180 | 3,318 | 2,604,300 | 1,659 |
| 2024-08-08 | 3,100 | 3,236 | 3,085 | 3,169 | 1,500,000 | 1,584.50 |
| 2024-08-07 | 3,100 | 3,343 | 3,063 | 3,258 | 2,566,600 | 1,629 |
| 2024-08-06 | 3,227 | 3,331 | 3,043 | 3,162 | 4,126,200 | 1,581 |
| 2024-08-05 | 3,100 | 3,180 | 2,859 | 2,900 | 3,877,800 | 1,450 |
| 2024-08-02 | 3,341 | 3,392 | 3,218 | 3,240 | 4,331,900 | 1,620 |
| 2024-08-01 | 3,548 | 3,552 | 3,401 | 3,455 | 3,148,200 | 1,727.50 |
| 2024-07-31 | 3,465 | 3,581 | 3,432 | 3,549 | 2,890,200 | 1,774.50 |
| 2024-07-30 | 3,665 | 3,668 | 3,367 | 3,561 | 3,361,900 | 1,780.50 |
| 2024-07-29 | 3,670 | 3,710 | 3,581 | 3,646 | 2,028,900 | 1,823 |
| 2024-07-26 | 3,638 | 3,678 | 3,602 | 3,605 | 1,365,500 | 1,802.50 |
| 2024-07-25 | 3,700 | 3,737 | 3,637 | 3,683 | 1,756,400 | 1,841.50 |
| 2024-07-24 | 3,810 | 3,879 | 3,806 | 3,806 | 1,179,900 | 1,903 |
| 2024-07-23 | 3,869 | 3,876 | 3,797 | 3,841 | 969,800 | 1,920.50 |
| 2024-07-22 | 3,932 | 3,949 | 3,841 | 3,845 | 807,800 | 1,922.50 |
| 2024-07-19 | 3,912 | 3,912 | 3,852 | 3,904 | 826,900 | 1,952 |
| 2024-07-18 | 3,861 | 3,939 | 3,857 | 3,881 | 768,600 | 1,940.50 |
| 2024-07-17 | 3,922 | 4,008 | 3,918 | 3,963 | 1,250,300 | 1,981.50 |
| 2024-07-16 | 3,930 | 3,938 | 3,888 | 3,899 | 853,500 | 1,949.50 |
| 2024-07-12 | 3,846 | 3,888 | 3,828 | 3,864 | 1,481,500 | 1,932 |
| 2024-07-11 | 3,930 | 3,943 | 3,878 | 3,906 | 1,178,000 | 1,953 |
| 2024-07-10 | 3,961 | 3,970 | 3,880 | 3,915 | 1,568,400 | 1,957.50 |
| 2024-07-09 | 3,999 | 4,012 | 3,940 | 3,970 | 1,154,800 | 1,985 |
| 2024-07-08 | 3,986 | 4,044 | 3,975 | 3,993 | 1,351,700 | 1,996.50 |
| 2024-07-05 | 3,981 | 4,011 | 3,952 | 3,986 | 1,010,000 | 1,993 |
| 2024-07-04 | 4,000 | 4,016 | 3,925 | 3,964 | 1,302,100 | 1,982 |
| 2024-07-03 | 3,849 | 3,915 | 3,826 | 3,902 | 1,573,300 | 1,951 |
| 2024-07-02 | 3,700 | 3,819 | 3,688 | 3,814 | 1,487,100 | 1,907 |
| 2024-07-01 | 3,777 | 3,779 | 3,690 | 3,709 | 813,900 | 1,854.50 |
| 2024-06-28 | 3,699 | 3,765 | 3,684 | 3,752 | 1,754,500 | 1,876 |
| 2024-06-27 | 3,761 | 3,783 | 3,667 | 3,677 | 1,702,600 | 1,838.50 |
| 2024-06-26 | 3,746 | 3,808 | 3,718 | 3,806 | 1,659,100 | 1,903 |
| 2024-06-25 | 3,763 | 3,793 | 3,705 | 3,728 | 896,900 | 1,864 |
| 2024-06-24 | 3,673 | 3,744 | 3,644 | 3,722 | 1,070,000 | 1,861 |
| 2024-06-21 | 3,685 | 3,721 | 3,636 | 3,673 | 1,874,900 | 1,836.50 |
| 2024-06-20 | 3,700 | 3,735 | 3,625 | 3,685 | 1,473,000 | 1,842.50 |
| 2024-06-19 | 3,648 | 3,732 | 3,630 | 3,687 | 1,727,900 | 1,843.50 |
| 2024-06-18 | 3,590 | 3,618 | 3,558 | 3,613 | 1,382,700 | 1,806.50 |
| 2024-06-17 | 3,659 | 3,679 | 3,567 | 3,573 | 1,701,100 | 1,786.50 |
| 2024-06-14 | 3,764 | 3,781 | 3,653 | 3,675 | 2,152,400 | 1,837.50 |
| 2024-06-13 | 3,755 | 3,774 | 3,716 | 3,744 | 1,309,300 | 1,872 |
| 2024-06-12 | 3,700 | 3,715 | 3,658 | 3,709 | 1,580,800 | 1,854.50 |
| 2024-06-11 | 3,748 | 3,769 | 3,733 | 3,751 | 846,000 | 1,875.50 |
| 2024-06-10 | 3,802 | 3,827 | 3,738 | 3,747 | 1,134,400 | 1,873.50 |
| 2024-06-07 | 3,839 | 3,856 | 3,767 | 3,812 | 1,265,700 | 1,906 |
| 2024-06-06 | 3,881 | 3,897 | 3,798 | 3,821 | 1,093,600 | 1,910.50 |
| 2024-06-05 | 3,785 | 3,847 | 3,755 | 3,827 | 1,466,200 | 1,913.50 |
| 2024-06-04 | 3,785 | 3,813 | 3,758 | 3,806 | 2,273,800 | 1,903 |
| 2024-06-03 | 3,713 | 3,773 | 3,701 | 3,756 | 1,339,800 | 1,878 |
| 2024-05-31 | 3,606 | 3,711 | 3,606 | 3,686 | 3,684,600 | 1,843 |
| 2024-05-30 | 3,607 | 3,626 | 3,550 | 3,583 | 2,871,800 | 1,791.50 |
| 2024-05-29 | 3,840 | 3,859 | 3,675 | 3,675 | 1,908,300 | 1,837.50 |
| 2024-05-28 | 3,857 | 3,887 | 3,828 | 3,871 | 958,700 | 1,935.50 |
| 2024-05-27 | 3,773 | 3,845 | 3,751 | 3,843 | 1,158,800 | 1,921.50 |
| 2024-05-24 | 3,719 | 3,777 | 3,670 | 3,757 | 1,197,700 | 1,878.50 |
| 2024-05-23 | 3,693 | 3,817 | 3,673 | 3,787 | 1,692,100 | 1,893.50 |
| 2024-05-22 | 3,676 | 3,702 | 3,628 | 3,681 | 1,039,000 | 1,840.50 |
| 2024-05-21 | 3,697 | 3,731 | 3,671 | 3,675 | 1,160,900 | 1,837.50 |
| 2024-05-20 | 3,640 | 3,733 | 3,623 | 3,666 | 1,534,300 | 1,833 |
| 2024-05-17 | 3,636 | 3,667 | 3,590 | 3,635 | 1,245,300 | 1,817.50 |
| 2024-05-16 | 3,563 | 3,640 | 3,519 | 3,639 | 2,282,300 | 1,819.50 |
| 2024-05-15 | 3,535 | 3,543 | 3,480 | 3,512 | 1,797,100 | 1,756 |
| 2024-05-14 | 3,551 | 3,585 | 3,489 | 3,519 | 2,396,500 | 1,759.50 |
| 2024-05-13 | 3,576 | 3,632 | 3,551 | 3,604 | 1,075,600 | 1,802 |
| 2024-05-10 | 3,636 | 3,666 | 3,579 | 3,590 | 1,978,000 | 1,795 |
| 2024-05-09 | 3,644 | 3,687 | 3,629 | 3,661 | 1,486,000 | 1,830.50 |
| 2024-05-08 | 3,657 | 3,677 | 3,619 | 3,630 | 1,485,900 | 1,815 |
| 2024-05-07 | 3,672 | 3,712 | 3,645 | 3,673 | 1,741,300 | 1,836.50 |
| 2024-05-02 | 3,547 | 3,624 | 3,516 | 3,614 | 2,135,400 | 1,807 |
| 2024-05-01 | 3,649 | 3,672 | 3,455 | 3,557 | 4,313,200 | 1,778.50 |
| 2024-04-30 | 3,892 | 3,894 | 3,568 | 3,707 | 5,106,000 | 1,853.50 |
| 2024-04-26 | 3,762 | 3,825 | 3,741 | 3,794 | 2,869,700 | 1,897 |
| 2024-04-25 | 3,855 | 3,876 | 3,758 | 3,786 | 1,546,900 | 1,893 |
| 2024-04-24 | 3,859 | 3,944 | 3,803 | 3,921 | 2,175,500 | 1,960.50 |
| 2024-04-23 | 3,824 | 3,884 | 3,805 | 3,880 | 1,637,900 | 1,940 |
| 2024-04-22 | 3,800 | 3,805 | 3,725 | 3,794 | 1,531,300 | 1,897 |
| 2024-04-19 | 3,859 | 3,898 | 3,729 | 3,753 | 2,559,200 | 1,876.50 |
| 2024-04-18 | 3,880 | 3,933 | 3,836 | 3,896 | 1,392,200 | 1,948 |
| 2024-04-17 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 | 1,942 |
| 2024-04-16 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 | 1,956.50 |
| 2024-04-15 | 4,107 | 4,158 | 4,083 | 4,127 | 937,100 | 2,063.50 |
| 2024-04-12 | 4,200 | 4,200 | 4,113 | 4,173 | 1,084,400 | 2,086.50 |
| 2024-04-11 | 4,083 | 4,162 | 4,065 | 4,133 | 1,180,700 | 2,066.50 |
| 2024-04-10 | 4,139 | 4,157 | 4,072 | 4,122 | 1,351,500 | 2,061 |
| 2024-04-09 | 4,230 | 4,267 | 4,178 | 4,194 | 950,600 | 2,097 |
| 2024-04-08 | 4,220 | 4,323 | 4,203 | 4,210 | 1,686,800 | 2,105 |
| 2024-04-05 | 4,144 | 4,148 | 4,048 | 4,131 | 1,176,100 | 2,065.50 |
| 2024-04-04 | 4,126 | 4,209 | 4,100 | 4,173 | 1,762,400 | 2,086.50 |
| 2024-04-03 | 4,014 | 4,088 | 3,964 | 4,067 | 2,077,300 | 2,033.50 |
| 2024-04-02 | 3,967 | 4,016 | 3,953 | 3,999 | 1,174,500 | 1,999.50 |
| 2024-04-01 | 4,128 | 4,143 | 3,965 | 3,970 | 1,211,000 | 1,985 |
| 2024-03-29 | 4,090 | 4,132 | 4,062 | 4,110 | 1,469,400 | 2,055 |
| 2024-03-28 | 4,103 | 4,155 | 4,066 | 4,085 | 2,222,300 | 2,042.50 |
| 2024-03-27 | 4,252 | 4,344 | 4,180 | 4,195 | 2,809,200 | 2,097.50 |
| 2024-03-26 | 4,245 | 4,288 | 4,120 | 4,225 | 2,519,800 | 2,112.50 |
| 2024-03-25 | 4,037 | 4,254 | 4,013 | 4,224 | 3,343,000 | 2,112 |
| 2024-03-22 | 4,074 | 4,084 | 3,979 | 4,041 | 2,596,300 | 2,020.50 |
| 2024-03-21 | 4,096 | 4,137 | 4,033 | 4,050 | 2,426,400 | 2,025 |
| 2024-03-19 | 3,990 | 4,133 | 3,970 | 4,064 | 2,898,200 | 2,032 |
| 2024-03-18 | 3,870 | 4,064 | 3,870 | 3,999 | 2,483,100 | 1,999.50 |
| 2024-03-15 | 4,000 | 4,012 | 3,880 | 3,906 | 2,886,400 | 1,953 |
| 2024-03-14 | 4,029 | 4,086 | 3,991 | 4,059 | 1,384,300 | 2,029.50 |
| 2024-03-13 | 4,046 | 4,074 | 3,994 | 4,005 | 1,968,000 | 2,002.50 |
| 2024-03-12 | 3,892 | 3,995 | 3,862 | 3,988 | 2,058,400 | 1,994 |
| 2024-03-11 | 4,000 | 4,030 | 3,876 | 3,953 | 1,886,100 | 1,976.50 |
| 2024-03-08 | 4,124 | 4,126 | 4,012 | 4,047 | 1,813,000 | 2,023.50 |
| 2024-03-07 | 4,079 | 4,164 | 4,065 | 4,084 | 1,953,200 | 2,042 |
| 2024-03-06 | 4,061 | 4,102 | 4,041 | 4,069 | 1,778,800 | 2,034.50 |
| 2024-03-05 | 4,072 | 4,167 | 4,071 | 4,102 | 1,604,400 | 2,051 |
| 2024-03-04 | 4,104 | 4,155 | 4,066 | 4,072 | 2,371,800 | 2,036 |
| 2024-03-01 | 3,945 | 4,036 | 3,916 | 4,035 | 1,829,700 | 2,017.50 |
| 2024-02-29 | 3,875 | 3,942 | 3,848 | 3,914 | 2,299,100 | 1,957 |
| 2024-02-28 | 3,889 | 3,927 | 3,852 | 3,883 | 1,515,000 | 1,941.50 |
| 2024-02-27 | 3,931 | 3,934 | 3,845 | 3,858 | 1,731,600 | 1,929 |
| 2024-02-26 | 3,948 | 3,998 | 3,918 | 3,928 | 1,519,200 | 1,964 |
| 2024-02-22 | 3,808 | 3,934 | 3,805 | 3,896 | 1,876,500 | 1,948 |
| 2024-02-21 | 3,817 | 3,819 | 3,768 | 3,797 | 1,388,700 | 1,898.50 |
| 2024-02-20 | 3,926 | 3,926 | 3,785 | 3,800 | 1,389,100 | 1,900 |
| 2024-02-19 | 3,824 | 3,877 | 3,811 | 3,870 | 1,224,800 | 1,935 |
| 2024-02-16 | 3,819 | 3,880 | 3,798 | 3,805 | 2,099,200 | 1,902.50 |
| 2024-02-15 | 3,714 | 3,759 | 3,666 | 3,750 | 1,744,400 | 1,875 |
| 2024-02-14 | 3,690 | 3,717 | 3,655 | 3,691 | 1,449,000 | 1,845.50 |
| 2024-02-13 | 3,619 | 3,712 | 3,610 | 3,695 | 2,411,600 | 1,847.50 |
| 2024-02-09 | 3,513 | 3,646 | 3,473 | 3,562 | 3,670,800 | 1,781 |
| 2024-02-08 | 3,333 | 3,466 | 3,315 | 3,430 | 1,788,300 | 1,715 |
| 2024-02-07 | 3,315 | 3,335 | 3,268 | 3,325 | 1,701,200 | 1,662.50 |
| 2024-02-06 | 3,303 | 3,356 | 3,300 | 3,349 | 1,104,700 | 1,674.50 |
| 2024-02-05 | 3,366 | 3,368 | 3,305 | 3,336 | 1,037,700 | 1,668 |
| 2024-02-02 | 3,358 | 3,402 | 3,322 | 3,346 | 1,246,400 | 1,673 |
| 2024-02-01 | 3,330 | 3,355 | 3,274 | 3,323 | 2,096,800 | 1,661.50 |
| 2024-01-31 | 3,220 | 3,284 | 3,195 | 3,284 | 1,657,500 | 1,642 |
| 2024-01-30 | 3,200 | 3,301 | 3,185 | 3,237 | 2,073,200 | 1,618.50 |
| 2024-01-29 | 3,171 | 3,241 | 3,105 | 3,184 | 3,160,100 | 1,592 |
| 2024-01-26 | 3,190 | 3,202 | 3,143 | 3,164 | 1,511,800 | 1,582 |
| 2024-01-25 | 3,226 | 3,249 | 3,180 | 3,180 | 1,408,100 | 1,590 |
| 2024-01-24 | 3,280 | 3,304 | 3,217 | 3,232 | 1,123,600 | 1,616 |
| 2024-01-23 | 3,310 | 3,373 | 3,275 | 3,289 | 1,551,800 | 1,644.50 |
| 2024-01-22 | 3,306 | 3,310 | 3,277 | 3,287 | 1,048,600 | 1,643.50 |
| 2024-01-19 | 3,339 | 3,340 | 3,268 | 3,298 | 1,095,300 | 1,649 |
| 2024-01-18 | 3,249 | 3,277 | 3,228 | 3,272 | 1,074,100 | 1,636 |
| 2024-01-17 | 3,310 | 3,344 | 3,270 | 3,272 | 1,540,700 | 1,636 |
| 2024-01-16 | 3,310 | 3,325 | 3,265 | 3,290 | 1,186,200 | 1,645 |
| 2024-01-15 | 3,201 | 3,358 | 3,201 | 3,280 | 2,061,100 | 1,640 |
| 2024-01-12 | 3,197 | 3,198 | 3,139 | 3,187 | 2,395,600 | 1,593.50 |
| 2024-01-11 | 3,100 | 3,169 | 3,094 | 3,161 | 1,820,200 | 1,580.50 |
| 2024-01-10 | 3,019 | 3,067 | 3,001 | 3,052 | 1,441,900 | 1,526 |
| 2024-01-09 | 3,046 | 3,076 | 3,010 | 3,037 | 1,279,700 | 1,518.50 |
| 2024-01-05 | 3,045 | 3,060 | 3,005 | 3,005 | 1,117,700 | 1,502.50 |
| 2024-01-04 | 2,944.5 | 3,019 | 2,901 | 2,995.5 | 1,995,100 | 1,497.75 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-09-28]1株→2株 [2013-09-26]1株→5株 [2012-12-26]1株→100株 [2006-09-26]1株→3株
