8725 MS&ADインシュアランスグループホールディングス(株) 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 | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 | 3,518 |
| 2024-11-19 | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 | 3,700 |
| 2024-11-18 | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 | 3,647 |
| 2024-11-15 | 3,655 | 3,668 | 3,624 | 3,624 | 3,415,500 | 3,624 |
| 2024-11-14 | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 | 3,585 |
| 2024-11-13 | 3,664 | 3,669 | 3,567 | 3,607 | 3,351,000 | 3,607 |
| 2024-11-12 | 3,656 | 3,720 | 3,639 | 3,669 | 3,245,800 | 3,669 |
| 2024-11-11 | 3,617 | 3,655 | 3,598 | 3,631 | 2,214,000 | 3,631 |
| 2024-11-08 | 3,678 | 3,680 | 3,612 | 3,632 | 3,176,900 | 3,632 |
| 2024-11-07 | 3,690 | 3,729 | 3,596 | 3,661 | 6,509,700 | 3,661 |
| 2024-11-06 | 3,419 | 3,528 | 3,417 | 3,528 | 4,424,000 | 3,528 |
| 2024-11-05 | 3,389 | 3,445 | 3,333 | 3,401 | 3,059,700 | 3,401 |
| 2024-11-01 | 3,391 | 3,404 | 3,350 | 3,355 | 3,639,200 | 3,355 |
| 2024-10-31 | 3,487 | 3,500 | 3,405 | 3,439 | 4,427,800 | 3,439 |
| 2024-10-30 | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 | 3,466 |
| 2024-10-29 | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 | 3,423 |
| 2024-10-28 | 3,341 | 3,420 | 3,321 | 3,390 | 4,232,300 | 3,390 |
| 2024-10-25 | 3,387 | 3,401 | 3,343 | 3,357 | 3,789,800 | 3,357 |
| 2024-10-24 | 3,400 | 3,441 | 3,355 | 3,412 | 3,211,200 | 3,412 |
| 2024-10-23 | 3,449 | 3,465 | 3,416 | 3,428 | 2,500,200 | 3,428 |
| 2024-10-22 | 3,475 | 3,495 | 3,427 | 3,447 | 3,067,700 | 3,447 |
| 2024-10-21 | 3,530 | 3,531 | 3,480 | 3,507 | 2,525,800 | 3,507 |
| 2024-10-18 | 3,539 | 3,545 | 3,493 | 3,529 | 2,954,200 | 3,529 |
| 2024-10-17 | 3,560 | 3,585 | 3,519 | 3,525 | 2,846,900 | 3,525 |
| 2024-10-16 | 3,492 | 3,573 | 3,447 | 3,537 | 4,609,700 | 3,537 |
| 2024-10-15 | 3,566 | 3,569 | 3,489 | 3,493 | 5,340,300 | 3,493 |
| 2024-10-11 | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 | 3,494 |
| 2024-10-10 | 3,448 | 3,483 | 3,439 | 3,470 | 3,503,300 | 3,470 |
| 2024-10-09 | 3,495 | 3,506 | 3,393 | 3,405 | 3,433,900 | 3,405 |
| 2024-10-08 | 3,500 | 3,518 | 3,441 | 3,448 | 4,472,600 | 3,448 |
| 2024-10-07 | 3,520 | 3,544 | 3,501 | 3,522 | 4,893,400 | 3,522 |
| 2024-10-04 | 3,397 | 3,424 | 3,375 | 3,399 | 4,113,900 | 3,399 |
| 2024-10-03 | 3,355 | 3,392 | 3,338 | 3,379 | 4,867,400 | 3,379 |
| 2024-10-02 | 3,319 | 3,344 | 3,255 | 3,269 | 4,814,500 | 3,269 |
| 2024-10-01 | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 | 3,389 |
| 2024-09-30 | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 | 3,330 |
| 2024-09-27 | 3,358 | 3,380 | 3,292 | 3,359 | 5,443,600 | 3,359 |
| 2024-09-26 | 3,340 | 3,406 | 3,320 | 3,406 | 6,123,800 | 3,406 |
| 2024-09-25 | 3,370 | 3,389 | 3,298 | 3,298 | 4,582,000 | 3,298 |
| 2024-09-24 | 3,408 | 3,418 | 3,360 | 3,398 | 4,414,200 | 3,398 |
| 2024-09-20 | 3,369 | 3,391 | 3,307 | 3,338 | 7,145,400 | 3,338 |
| 2024-09-19 | 3,284 | 3,350 | 3,258 | 3,317 | 5,930,800 | 3,317 |
| 2024-09-18 | 3,171 | 3,174 | 3,122 | 3,166 | 3,875,800 | 3,166 |
| 2024-09-17 | 3,321 | 3,321 | 3,054 | 3,117 | 6,219,100 | 3,117 |
| 2024-09-13 | 3,203 | 3,221 | 3,154 | 3,181 | 4,472,100 | 3,181 |
| 2024-09-12 | 3,201 | 3,236 | 3,160 | 3,229 | 5,067,600 | 3,229 |
| 2024-09-11 | 3,164 | 3,179 | 3,082 | 3,124 | 5,536,600 | 3,124 |
| 2024-09-10 | 3,249 | 3,295 | 3,200 | 3,200 | 3,853,000 | 3,200 |
| 2024-09-09 | 3,104 | 3,230 | 3,080 | 3,217 | 5,216,200 | 3,217 |
| 2024-09-06 | 3,273 | 3,300 | 3,244 | 3,271 | 4,008,700 | 3,271 |
| 2024-09-05 | 3,280 | 3,390 | 3,260 | 3,283 | 5,279,700 | 3,283 |
| 2024-09-04 | 3,355 | 3,437 | 3,337 | 3,350 | 5,592,400 | 3,350 |
| 2024-09-03 | 3,418 | 3,498 | 3,415 | 3,495 | 3,897,700 | 3,495 |
| 2024-09-02 | 3,397 | 3,407 | 3,348 | 3,400 | 3,161,600 | 3,400 |
| 2024-08-30 | 3,360 | 3,388 | 3,319 | 3,345 | 6,630,200 | 3,345 |
| 2024-08-29 | 3,321 | 3,353 | 3,291 | 3,347 | 3,851,500 | 3,347 |
| 2024-08-28 | 3,250 | 3,308 | 3,245 | 3,298 | 3,082,600 | 3,298 |
| 2024-08-27 | 3,222 | 3,304 | 3,215 | 3,270 | 3,538,400 | 3,270 |
| 2024-08-26 | 3,276 | 3,280 | 3,217 | 3,226 | 3,052,300 | 3,226 |
| 2024-08-23 | 3,312 | 3,332 | 3,261 | 3,300 | 4,617,000 | 3,300 |
| 2024-08-22 | 3,342 | 3,352 | 3,295 | 3,301 | 3,151,600 | 3,301 |
| 2024-08-21 | 3,300 | 3,351 | 3,285 | 3,345 | 3,055,600 | 3,345 |
| 2024-08-20 | 3,365 | 3,378 | 3,338 | 3,365 | 2,883,800 | 3,365 |
| 2024-08-19 | 3,376 | 3,405 | 3,309 | 3,323 | 3,973,600 | 3,323 |
| 2024-08-16 | 3,350 | 3,390 | 3,312 | 3,381 | 5,755,100 | 3,381 |
| 2024-08-15 | 3,286 | 3,315 | 3,234 | 3,254 | 5,652,800 | 3,254 |
| 2024-08-14 | 3,298 | 3,348 | 3,222 | 3,284 | 6,925,000 | 3,284 |
| 2024-08-13 | 3,104 | 3,221 | 3,072 | 3,211 | 8,978,200 | 3,211 |
| 2024-08-09 | 3,098 | 3,148 | 2,940 | 3,013 | 9,714,900 | 3,013 |
| 2024-08-08 | 3,021 | 3,114 | 2,990.5 | 3,028 | 6,576,900 | 3,028 |
| 2024-08-07 | 2,942.5 | 3,214 | 2,915 | 3,049 | 11,984,300 | 3,049 |
| 2024-08-06 | 3,048 | 3,094 | 2,875.5 | 3,000 | 11,018,900 | 3,000 |
| 2024-08-05 | 2,900 | 2,910 | 2,595 | 2,648 | 15,279,100 | 2,648 |
| 2024-08-02 | 3,215 | 3,290 | 3,070 | 3,070 | 10,088,100 | 3,070 |
| 2024-08-01 | 3,525 | 3,545 | 3,400 | 3,425 | 5,832,500 | 3,425 |
| 2024-07-31 | 3,457 | 3,607 | 3,451 | 3,582 | 6,645,400 | 3,582 |
| 2024-07-30 | 3,450 | 3,539 | 3,438 | 3,497 | 4,297,500 | 3,497 |
| 2024-07-29 | 3,471 | 3,524 | 3,447 | 3,495 | 4,583,300 | 3,495 |
| 2024-07-26 | 3,403 | 3,414 | 3,331 | 3,361 | 5,826,000 | 3,361 |
| 2024-07-25 | 3,470 | 3,475 | 3,396 | 3,425 | 6,759,000 | 3,425 |
| 2024-07-24 | 3,661 | 3,674 | 3,564 | 3,588 | 6,548,900 | 3,588 |
| 2024-07-23 | 3,705 | 3,719 | 3,670 | 3,693 | 3,885,600 | 3,693 |
| 2024-07-22 | 3,725 | 3,759 | 3,632 | 3,664 | 4,416,100 | 3,664 |
| 2024-07-19 | 3,691 | 3,732 | 3,687 | 3,726 | 3,103,500 | 3,726 |
| 2024-07-18 | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 | 3,739 |
| 2024-07-17 | 3,785 | 3,806 | 3,756 | 3,759 | 3,450,500 | 3,759 |
| 2024-07-16 | 3,800 | 3,809 | 3,732 | 3,745 | 5,367,800 | 3,745 |
| 2024-07-12 | 3,775 | 3,780 | 3,697 | 3,700 | 7,308,900 | 3,700 |
| 2024-07-11 | 3,970 | 4,018 | 3,859 | 3,862 | 7,755,400 | 3,862 |
| 2024-07-10 | 3,780 | 3,962 | 3,768 | 3,930 | 9,294,800 | 3,930 |
| 2024-07-09 | 3,776 | 3,808 | 3,730 | 3,770 | 4,807,800 | 3,770 |
| 2024-07-08 | 3,822 | 3,830 | 3,715 | 3,734 | 5,793,000 | 3,734 |
| 2024-07-05 | 3,851 | 3,882 | 3,813 | 3,841 | 4,422,900 | 3,841 |
| 2024-07-04 | 3,810 | 3,876 | 3,779 | 3,860 | 4,898,200 | 3,860 |
| 2024-07-03 | 3,817 | 3,822 | 3,731 | 3,808 | 7,284,900 | 3,808 |
| 2024-07-02 | 3,744 | 3,878 | 3,726 | 3,824 | 10,767,100 | 3,824 |
| 2024-07-01 | 3,608 | 3,713 | 3,608 | 3,713 | 7,299,100 | 3,713 |
| 2024-06-28 | 3,455 | 3,584 | 3,451 | 3,575 | 8,202,400 | 3,575 |
| 2024-06-27 | 3,388 | 3,430 | 3,377 | 3,417 | 4,757,900 | 3,417 |
| 2024-06-26 | 3,375 | 3,398 | 3,351 | 3,398 | 5,873,500 | 3,398 |
| 2024-06-25 | 3,245 | 3,366 | 3,235 | 3,366 | 9,143,300 | 3,366 |
| 2024-06-24 | 3,150 | 3,193 | 3,131 | 3,190 | 3,847,100 | 3,190 |
| 2024-06-21 | 3,189 | 3,202 | 3,155 | 3,155 | 6,374,900 | 3,155 |
| 2024-06-20 | 3,107 | 3,139 | 3,087 | 3,137 | 3,609,900 | 3,137 |
| 2024-06-19 | 3,114 | 3,150 | 3,108 | 3,123 | 4,523,200 | 3,123 |
| 2024-06-18 | 3,098 | 3,125 | 3,066 | 3,087 | 4,339,700 | 3,087 |
| 2024-06-17 | 3,100 | 3,138 | 3,054 | 3,059 | 4,309,400 | 3,059 |
| 2024-06-14 | 3,084 | 3,143 | 3,077 | 3,125 | 6,497,300 | 3,125 |
| 2024-06-13 | 3,199 | 3,199 | 3,093 | 3,110 | 5,025,000 | 3,110 |
| 2024-06-12 | 3,163 | 3,186 | 3,153 | 3,174 | 3,107,600 | 3,174 |
| 2024-06-11 | 3,186 | 3,229 | 3,178 | 3,179 | 4,997,400 | 3,179 |
| 2024-06-10 | 3,156 | 3,194 | 3,152 | 3,174 | 5,335,700 | 3,174 |
| 2024-06-07 | 3,173 | 3,177 | 3,137 | 3,137 | 3,407,200 | 3,137 |
| 2024-06-06 | 3,180 | 3,197 | 3,142 | 3,151 | 6,041,500 | 3,151 |
| 2024-06-05 | 3,235 | 3,250 | 3,128 | 3,142 | 9,459,800 | 3,142 |
| 2024-06-04 | 3,355 | 3,382 | 3,284 | 3,308 | 6,804,300 | 3,308 |
| 2024-06-03 | 3,310 | 3,392 | 3,310 | 3,385 | 6,538,700 | 3,385 |
| 2024-05-31 | 3,284 | 3,335 | 3,258 | 3,281 | 12,931,300 | 3,281 |
| 2024-05-30 | 3,272 | 3,317 | 3,241 | 3,286 | 5,456,700 | 3,286 |
| 2024-05-29 | 3,360 | 3,427 | 3,316 | 3,316 | 7,471,000 | 3,316 |
| 2024-05-28 | 3,372 | 3,380 | 3,311 | 3,331 | 6,326,200 | 3,331 |
| 2024-05-27 | 3,215 | 3,306 | 3,210 | 3,302 | 4,675,600 | 3,302 |
| 2024-05-24 | 3,111 | 3,209 | 3,097 | 3,188 | 5,027,900 | 3,188 |
| 2024-05-23 | 3,130 | 3,177 | 3,092 | 3,175 | 4,216,300 | 3,175 |
| 2024-05-22 | 3,185 | 3,220 | 3,121 | 3,131 | 11,094,900 | 3,131 |
| 2024-05-21 | 3,234 | 3,265 | 3,102 | 3,149 | 17,337,800 | 3,149 |
| 2024-05-20 | 2,750 | 2,815 | 2,742 | 2,767.5 | 4,770,200 | 2,767.50 |
| 2024-05-17 | 2,756.5 | 2,792.5 | 2,744.5 | 2,789 | 4,146,200 | 2,789 |
| 2024-05-16 | 2,770.5 | 2,797 | 2,733.5 | 2,784 | 3,382,400 | 2,784 |
| 2024-05-15 | 2,780 | 2,801.5 | 2,755.5 | 2,764 | 3,650,300 | 2,764 |
| 2024-05-14 | 2,858 | 2,862 | 2,757.5 | 2,804.5 | 4,991,000 | 2,804.50 |
| 2024-05-13 | 2,895 | 2,919 | 2,864.5 | 2,867.5 | 3,514,800 | 2,867.50 |
| 2024-05-10 | 2,861.5 | 2,949.5 | 2,857.5 | 2,902.5 | 4,157,000 | 2,902.50 |
| 2024-05-09 | 2,813 | 2,858 | 2,791.5 | 2,855 | 3,939,100 | 2,855 |
| 2024-05-08 | 2,820.5 | 2,847.5 | 2,768.5 | 2,770 | 3,789,300 | 2,770 |
| 2024-05-07 | 2,881 | 2,896 | 2,807 | 2,834.5 | 4,058,200 | 2,834.50 |
| 2024-05-02 | 2,817 | 2,833 | 2,801 | 2,831 | 2,998,100 | 2,831 |
| 2024-05-01 | 2,820 | 2,844 | 2,783 | 2,817 | 2,932,300 | 2,817 |
| 2024-04-30 | 2,820 | 2,846.5 | 2,777 | 2,846.5 | 4,508,700 | 2,846.50 |
| 2024-04-26 | 2,746.5 | 2,787 | 2,730 | 2,775 | 3,414,800 | 2,775 |
| 2024-04-25 | 2,780.5 | 2,823 | 2,754.5 | 2,762 | 4,818,200 | 2,762 |
| 2024-04-24 | 2,773 | 2,840 | 2,762 | 2,830.5 | 5,454,400 | 2,830.50 |
| 2024-04-23 | 2,758 | 2,783.5 | 2,732 | 2,767.5 | 2,825,700 | 2,767.50 |
| 2024-04-22 | 2,710 | 2,763.5 | 2,697.5 | 2,730 | 3,563,500 | 2,730 |
| 2024-04-19 | 2,669.5 | 2,695 | 2,627 | 2,679 | 5,300,000 | 2,679 |
| 2024-04-18 | 2,602 | 2,696.5 | 2,581 | 2,675 | 3,894,600 | 2,675 |
| 2024-04-17 | 2,674 | 2,687.5 | 2,596 | 2,605.5 | 4,215,500 | 2,605.50 |
| 2024-04-16 | 2,700 | 2,736.5 | 2,650.5 | 2,668.5 | 5,874,900 | 2,668.50 |
| 2024-04-15 | 2,737 | 2,798.5 | 2,723 | 2,791 | 2,488,200 | 2,791 |
| 2024-04-12 | 2,790 | 2,791 | 2,745 | 2,774 | 3,344,600 | 2,774 |
| 2024-04-11 | 2,750 | 2,778 | 2,731 | 2,775 | 2,955,800 | 2,775 |
| 2024-04-10 | 2,760 | 2,782.5 | 2,749 | 2,759 | 3,222,000 | 2,759 |
| 2024-04-09 | 2,751.5 | 2,795 | 2,748 | 2,795 | 2,901,900 | 2,795 |
| 2024-04-08 | 2,746 | 2,808 | 2,734 | 2,755 | 3,404,700 | 2,755 |
| 2024-04-05 | 2,750.5 | 2,751.5 | 2,691 | 2,746 | 3,913,700 | 2,746 |
| 2024-04-04 | 2,714.5 | 2,750 | 2,691.5 | 2,723.5 | 5,021,300 | 2,723.50 |
| 2024-04-03 | 2,693.5 | 2,738.5 | 2,672.5 | 2,688 | 6,650,800 | 2,688 |
| 2024-04-02 | 2,659 | 2,699 | 2,638 | 2,672 | 5,920,400 | 2,672 |
| 2024-04-01 | 2,730 | 2,732.5 | 2,602 | 2,614 | 6,883,800 | 2,614 |
| 2024-03-29 | 2,702 | 2,721 | 2,686 | 2,711 | 4,303,500 | 2,711 |
| 2024-03-28 | 2,700 | 2,766 | 2,657 | 2,664.5 | 5,081,900 | 2,664.50 |
| 2024-03-27 | 8,261 | 8,279 | 8,133 | 8,173 | 1,930,600 | 2,724.33 |
| 2024-03-26 | 7,940 | 8,021 | 7,881 | 8,005 | 1,479,400 | 2,668.33 |
| 2024-03-25 | 8,052 | 8,052 | 7,830 | 7,836 | 1,452,900 | 2,612 |
| 2024-03-22 | 8,071 | 8,113 | 7,992 | 8,014 | 1,808,500 | 2,671.33 |
| 2024-03-21 | 7,988 | 8,066 | 7,854 | 8,003 | 2,624,700 | 2,667.67 |
| 2024-03-19 | 7,670 | 7,804 | 7,660 | 7,756 | 2,120,400 | 2,585.33 |
| 2024-03-18 | 7,660 | 7,844 | 7,635 | 7,739 | 1,839,100 | 2,579.67 |
| 2024-03-15 | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 | 2,556 |
| 2024-03-14 | 7,695 | 7,726 | 7,575 | 7,647 | 1,999,300 | 2,549 |
| 2024-03-13 | 7,690 | 7,778 | 7,620 | 7,718 | 2,452,000 | 2,572.67 |
| 2024-03-12 | 7,693 | 7,705 | 7,451 | 7,579 | 3,354,000 | 2,526.33 |
| 2024-03-11 | 8,042 | 8,142 | 7,750 | 7,850 | 3,134,100 | 2,616.67 |
| 2024-03-08 | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 | 2,670.33 |
| 2024-03-07 | 7,707 | 7,912 | 7,707 | 7,842 | 2,588,400 | 2,614 |
| 2024-03-06 | 7,548 | 7,663 | 7,522 | 7,662 | 2,035,400 | 2,554 |
| 2024-03-05 | 7,599 | 7,635 | 7,493 | 7,586 | 1,625,700 | 2,528.67 |
| 2024-03-04 | 7,499 | 7,673 | 7,471 | 7,592 | 2,499,500 | 2,530.67 |
| 2024-03-01 | 7,413 | 7,693 | 7,413 | 7,507 | 5,390,400 | 2,502.33 |
| 2024-02-29 | 7,355 | 7,466 | 7,304 | 7,410 | 4,698,700 | 2,470 |
| 2024-02-28 | 7,119 | 7,304 | 7,074 | 7,268 | 2,342,800 | 2,422.67 |
| 2024-02-27 | 7,101 | 7,187 | 7,074 | 7,092 | 1,728,600 | 2,364 |
| 2024-02-26 | 7,110 | 7,210 | 7,091 | 7,170 | 3,133,000 | 2,390 |
| 2024-02-22 | 7,290 | 7,293 | 7,154 | 7,195 | 2,222,100 | 2,398.33 |
| 2024-02-21 | 7,296 | 7,333 | 7,185 | 7,249 | 2,310,000 | 2,416.33 |
| 2024-02-20 | 7,530 | 7,542 | 7,291 | 7,361 | 2,356,400 | 2,453.67 |
| 2024-02-19 | 7,482 | 7,559 | 7,440 | 7,558 | 2,129,100 | 2,519.33 |
| 2024-02-16 | 7,600 | 7,601 | 7,427 | 7,463 | 4,614,400 | 2,487.67 |
| 2024-02-15 | 7,100 | 7,490 | 6,939 | 7,477 | 5,190,900 | 2,492.33 |
| 2024-02-14 | 6,550 | 6,709 | 6,507 | 6,573 | 3,013,700 | 2,191 |
| 2024-02-13 | 6,370 | 6,684 | 6,368 | 6,616 | 4,261,500 | 2,205.33 |
| 2024-02-09 | 6,026 | 6,047 | 5,970 | 5,970 | 1,136,600 | 1,990 |
| 2024-02-08 | 6,010 | 6,089 | 5,983 | 6,045 | 1,483,100 | 2,015 |
| 2024-02-07 | 5,970 | 5,997 | 5,941 | 5,991 | 1,400,800 | 1,997 |
| 2024-02-06 | 6,056 | 6,084 | 5,972 | 5,980 | 1,502,400 | 1,993.33 |
| 2024-02-05 | 6,079 | 6,106 | 6,028 | 6,083 | 1,059,700 | 2,027.67 |
| 2024-02-02 | 6,050 | 6,057 | 6,021 | 6,030 | 949,200 | 2,010 |
| 2024-02-01 | 6,100 | 6,122 | 6,054 | 6,068 | 986,900 | 2,022.67 |
| 2024-01-31 | 6,060 | 6,148 | 6,030 | 6,148 | 1,370,300 | 2,049.33 |
| 2024-01-30 | 6,087 | 6,145 | 6,070 | 6,103 | 1,385,800 | 2,034.33 |
| 2024-01-29 | 6,008 | 6,079 | 6,008 | 6,050 | 1,200,200 | 2,016.67 |
| 2024-01-26 | 6,022 | 6,041 | 5,944 | 5,953 | 1,317,500 | 1,984.33 |
| 2024-01-25 | 6,067 | 6,084 | 6,006 | 6,025 | 1,467,800 | 2,008.33 |
| 2024-01-24 | 6,008 | 6,046 | 5,986 | 6,030 | 1,159,500 | 2,010 |
| 2024-01-23 | 6,055 | 6,070 | 5,982 | 6,031 | 1,450,300 | 2,010.33 |
| 2024-01-22 | 5,951 | 6,044 | 5,940 | 6,030 | 1,357,400 | 2,010 |
| 2024-01-19 | 5,929 | 5,952 | 5,852 | 5,867 | 1,308,700 | 1,955.67 |
| 2024-01-18 | 5,957 | 5,977 | 5,850 | 5,852 | 1,372,000 | 1,950.67 |
| 2024-01-17 | 5,889 | 6,108 | 5,877 | 5,954 | 1,781,000 | 1,984.67 |
| 2024-01-16 | 5,892 | 5,902 | 5,846 | 5,855 | 1,214,000 | 1,951.67 |
| 2024-01-15 | 5,752 | 5,908 | 5,752 | 5,900 | 1,221,600 | 1,966.67 |
| 2024-01-12 | 5,808 | 5,808 | 5,727 | 5,744 | 1,723,800 | 1,914.67 |
| 2024-01-11 | 5,733 | 5,836 | 5,730 | 5,803 | 1,864,400 | 1,934.33 |
| 2024-01-10 | 5,699 | 5,728 | 5,642 | 5,681 | 1,530,900 | 1,893.67 |
| 2024-01-09 | 5,731 | 5,781 | 5,699 | 5,699 | 1,423,400 | 1,899.67 |
| 2024-01-05 | 5,629 | 5,728 | 5,629 | 5,700 | 1,506,100 | 1,900 |
| 2024-01-04 | 5,453 | 5,599 | 5,413 | 5,593 | 2,271,000 | 1,864.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
