8766 東京海上ホールディングス(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 | 5,654 | 5,747 | 5,601 | 5,631 | 12,308,900 | 5,631 |
| 2024-11-19 | 5,914 | 6,054 | 5,877 | 6,054 | 4,014,300 | 6,054 |
| 2024-11-18 | 5,967 | 5,967 | 5,881 | 5,914 | 2,860,400 | 5,914 |
| 2024-11-15 | 5,924 | 5,996 | 5,890 | 5,921 | 4,458,900 | 5,921 |
| 2024-11-14 | 5,869 | 5,928 | 5,824 | 5,824 | 3,349,600 | 5,824 |
| 2024-11-13 | 5,982 | 5,987 | 5,807 | 5,869 | 4,207,100 | 5,869 |
| 2024-11-12 | 6,030 | 6,128 | 5,945 | 5,981 | 5,388,300 | 5,981 |
| 2024-11-11 | 5,970 | 6,008 | 5,912 | 5,963 | 3,174,300 | 5,963 |
| 2024-11-08 | 5,985 | 5,996 | 5,881 | 5,970 | 4,947,700 | 5,970 |
| 2024-11-07 | 6,000 | 6,030 | 5,850 | 5,902 | 7,457,500 | 5,902 |
| 2024-11-06 | 5,591 | 5,743 | 5,565 | 5,743 | 5,386,800 | 5,743 |
| 2024-11-05 | 5,535 | 5,567 | 5,451 | 5,541 | 2,952,600 | 5,541 |
| 2024-11-01 | 5,410 | 5,490 | 5,390 | 5,435 | 2,960,400 | 5,435 |
| 2024-10-31 | 5,613 | 5,642 | 5,512 | 5,568 | 4,072,100 | 5,568 |
| 2024-10-30 | 5,561 | 5,621 | 5,544 | 5,571 | 7,235,700 | 5,571 |
| 2024-10-29 | 5,547 | 5,622 | 5,490 | 5,570 | 3,384,900 | 5,570 |
| 2024-10-28 | 5,427 | 5,584 | 5,391 | 5,521 | 4,101,600 | 5,521 |
| 2024-10-25 | 5,457 | 5,526 | 5,398 | 5,445 | 3,625,600 | 5,445 |
| 2024-10-24 | 5,468 | 5,569 | 5,412 | 5,515 | 3,598,900 | 5,515 |
| 2024-10-23 | 5,572 | 5,614 | 5,516 | 5,547 | 3,157,700 | 5,547 |
| 2024-10-22 | 5,645 | 5,662 | 5,524 | 5,572 | 3,655,800 | 5,572 |
| 2024-10-21 | 5,702 | 5,722 | 5,632 | 5,655 | 3,122,300 | 5,655 |
| 2024-10-18 | 5,705 | 5,745 | 5,661 | 5,702 | 3,306,200 | 5,702 |
| 2024-10-17 | 5,766 | 5,806 | 5,688 | 5,692 | 3,999,500 | 5,692 |
| 2024-10-16 | 5,642 | 5,785 | 5,577 | 5,718 | 4,272,700 | 5,718 |
| 2024-10-15 | 5,724 | 5,838 | 5,707 | 5,715 | 7,580,300 | 5,715 |
| 2024-10-11 | 5,584 | 5,633 | 5,537 | 5,558 | 5,317,100 | 5,558 |
| 2024-10-10 | 5,571 | 5,576 | 5,488 | 5,520 | 5,078,300 | 5,520 |
| 2024-10-09 | 5,693 | 5,697 | 5,479 | 5,482 | 5,591,200 | 5,482 |
| 2024-10-08 | 5,717 | 5,782 | 5,609 | 5,626 | 5,272,400 | 5,626 |
| 2024-10-07 | 5,790 | 5,839 | 5,763 | 5,797 | 5,240,700 | 5,797 |
| 2024-10-04 | 5,599 | 5,628 | 5,523 | 5,590 | 5,047,700 | 5,590 |
| 2024-10-03 | 5,440 | 5,620 | 5,424 | 5,579 | 8,490,700 | 5,579 |
| 2024-10-02 | 5,279 | 5,359 | 5,260 | 5,296 | 4,476,300 | 5,296 |
| 2024-10-01 | 5,271 | 5,409 | 5,226 | 5,379 | 4,116,200 | 5,379 |
| 2024-09-30 | 5,112 | 5,258 | 5,106 | 5,231 | 7,566,100 | 5,231 |
| 2024-09-27 | 5,361 | 5,383 | 5,245 | 5,381 | 4,544,100 | 5,381 |
| 2024-09-26 | 5,300 | 5,387 | 5,240 | 5,375 | 6,157,500 | 5,375 |
| 2024-09-25 | 5,398 | 5,401 | 5,207 | 5,225 | 4,963,300 | 5,225 |
| 2024-09-24 | 5,411 | 5,455 | 5,356 | 5,445 | 6,123,800 | 5,445 |
| 2024-09-20 | 5,336 | 5,349 | 5,235 | 5,259 | 8,874,400 | 5,259 |
| 2024-09-19 | 5,107 | 5,244 | 5,087 | 5,188 | 7,100,900 | 5,188 |
| 2024-09-18 | 4,996 | 5,013 | 4,884 | 4,937 | 5,007,600 | 4,937 |
| 2024-09-17 | 5,143 | 5,148 | 4,808 | 4,925 | 6,801,900 | 4,925 |
| 2024-09-13 | 5,118 | 5,138 | 5,039 | 5,073 | 4,838,200 | 5,073 |
| 2024-09-12 | 5,128 | 5,190 | 5,085 | 5,159 | 4,317,400 | 5,159 |
| 2024-09-11 | 5,090 | 5,126 | 4,972 | 5,028 | 4,158,800 | 5,028 |
| 2024-09-10 | 5,124 | 5,197 | 5,087 | 5,110 | 3,445,400 | 5,110 |
| 2024-09-09 | 5,019 | 5,134 | 4,955 | 5,111 | 4,311,200 | 5,111 |
| 2024-09-06 | 5,214 | 5,324 | 5,209 | 5,244 | 3,783,700 | 5,244 |
| 2024-09-05 | 5,236 | 5,417 | 5,160 | 5,265 | 4,680,000 | 5,265 |
| 2024-09-04 | 5,438 | 5,569 | 5,412 | 5,436 | 5,198,000 | 5,436 |
| 2024-09-03 | 5,550 | 5,690 | 5,542 | 5,659 | 3,195,800 | 5,659 |
| 2024-09-02 | 5,571 | 5,595 | 5,464 | 5,550 | 2,712,000 | 5,550 |
| 2024-08-30 | 5,460 | 5,527 | 5,437 | 5,506 | 6,018,700 | 5,506 |
| 2024-08-29 | 5,467 | 5,543 | 5,423 | 5,446 | 6,467,400 | 5,446 |
| 2024-08-28 | 5,311 | 5,400 | 5,303 | 5,395 | 3,903,900 | 5,395 |
| 2024-08-27 | 5,303 | 5,382 | 5,266 | 5,334 | 4,700,300 | 5,334 |
| 2024-08-26 | 5,443 | 5,448 | 5,269 | 5,304 | 4,236,900 | 5,304 |
| 2024-08-23 | 5,436 | 5,470 | 5,375 | 5,444 | 4,179,200 | 5,444 |
| 2024-08-22 | 5,461 | 5,492 | 5,422 | 5,450 | 3,158,500 | 5,450 |
| 2024-08-21 | 5,398 | 5,483 | 5,378 | 5,479 | 4,393,300 | 5,479 |
| 2024-08-20 | 5,599 | 5,615 | 5,546 | 5,578 | 4,130,400 | 5,578 |
| 2024-08-19 | 5,578 | 5,614 | 5,476 | 5,503 | 3,713,100 | 5,503 |
| 2024-08-16 | 5,585 | 5,618 | 5,506 | 5,580 | 5,075,100 | 5,580 |
| 2024-08-15 | 5,412 | 5,469 | 5,363 | 5,393 | 4,715,500 | 5,393 |
| 2024-08-14 | 5,390 | 5,525 | 5,348 | 5,413 | 7,672,000 | 5,413 |
| 2024-08-13 | 5,146 | 5,283 | 5,104 | 5,245 | 6,798,300 | 5,245 |
| 2024-08-09 | 5,000 | 5,045 | 4,786 | 4,906 | 7,479,000 | 4,906 |
| 2024-08-08 | 4,935 | 5,075 | 4,872 | 4,896 | 7,885,500 | 4,896 |
| 2024-08-07 | 4,840 | 5,169 | 4,755 | 4,957 | 12,850,100 | 4,957 |
| 2024-08-06 | 4,676 | 4,746 | 4,577 | 4,700 | 19,253,200 | 4,700 |
| 2024-08-05 | 4,316 | 4,438 | 4,046 | 4,046 | 15,878,700 | 4,046 |
| 2024-08-02 | 5,261 | 5,335 | 5,046 | 5,046 | 10,472,500 | 5,046 |
| 2024-08-01 | 5,950 | 5,977 | 5,593 | 5,618 | 9,198,900 | 5,618 |
| 2024-07-31 | 5,843 | 6,086 | 5,822 | 6,022 | 5,882,700 | 6,022 |
| 2024-07-30 | 5,774 | 5,933 | 5,766 | 5,906 | 3,896,600 | 5,906 |
| 2024-07-29 | 5,710 | 5,893 | 5,681 | 5,874 | 5,584,900 | 5,874 |
| 2024-07-26 | 5,650 | 5,693 | 5,541 | 5,568 | 5,463,600 | 5,568 |
| 2024-07-25 | 5,780 | 5,807 | 5,662 | 5,696 | 6,138,800 | 5,696 |
| 2024-07-24 | 6,130 | 6,142 | 5,993 | 6,007 | 4,167,300 | 6,007 |
| 2024-07-23 | 6,130 | 6,133 | 6,057 | 6,117 | 3,235,700 | 6,117 |
| 2024-07-22 | 6,183 | 6,203 | 6,095 | 6,111 | 2,658,700 | 6,111 |
| 2024-07-19 | 6,116 | 6,190 | 6,068 | 6,189 | 3,286,000 | 6,189 |
| 2024-07-18 | 6,070 | 6,247 | 6,057 | 6,167 | 5,152,100 | 6,167 |
| 2024-07-17 | 6,260 | 6,339 | 6,215 | 6,215 | 3,962,700 | 6,215 |
| 2024-07-16 | 6,334 | 6,336 | 6,251 | 6,255 | 4,542,800 | 6,255 |
| 2024-07-12 | 6,282 | 6,335 | 6,170 | 6,180 | 9,634,900 | 6,180 |
| 2024-07-11 | 6,602 | 6,679 | 6,476 | 6,476 | 7,461,100 | 6,476 |
| 2024-07-10 | 6,362 | 6,596 | 6,358 | 6,596 | 8,982,000 | 6,596 |
| 2024-07-09 | 6,226 | 6,314 | 6,175 | 6,292 | 6,017,500 | 6,292 |
| 2024-07-08 | 6,249 | 6,259 | 6,152 | 6,164 | 4,054,400 | 6,164 |
| 2024-07-05 | 6,190 | 6,247 | 6,136 | 6,243 | 5,067,300 | 6,243 |
| 2024-07-04 | 6,245 | 6,291 | 6,187 | 6,273 | 5,834,200 | 6,273 |
| 2024-07-03 | 6,337 | 6,338 | 6,192 | 6,267 | 6,197,400 | 6,267 |
| 2024-07-02 | 6,200 | 6,348 | 6,182 | 6,342 | 7,771,600 | 6,342 |
| 2024-07-01 | 6,090 | 6,175 | 6,056 | 6,147 | 4,868,200 | 6,147 |
| 2024-06-28 | 5,900 | 6,042 | 5,880 | 6,005 | 6,265,400 | 6,005 |
| 2024-06-27 | 5,845 | 5,904 | 5,783 | 5,849 | 4,841,400 | 5,849 |
| 2024-06-26 | 5,767 | 5,815 | 5,726 | 5,815 | 6,581,100 | 5,815 |
| 2024-06-25 | 5,585 | 5,780 | 5,546 | 5,780 | 6,254,500 | 5,780 |
| 2024-06-24 | 5,495 | 5,562 | 5,450 | 5,520 | 3,341,300 | 5,520 |
| 2024-06-21 | 5,540 | 5,583 | 5,510 | 5,517 | 8,236,600 | 5,517 |
| 2024-06-20 | 5,430 | 5,448 | 5,345 | 5,420 | 2,899,200 | 5,420 |
| 2024-06-19 | 5,370 | 5,484 | 5,365 | 5,437 | 3,626,700 | 5,437 |
| 2024-06-18 | 5,352 | 5,355 | 5,273 | 5,312 | 3,351,900 | 5,312 |
| 2024-06-17 | 5,390 | 5,390 | 5,259 | 5,263 | 4,303,100 | 5,263 |
| 2024-06-14 | 5,372 | 5,498 | 5,352 | 5,444 | 7,233,100 | 5,444 |
| 2024-06-13 | 5,642 | 5,642 | 5,432 | 5,472 | 4,476,400 | 5,472 |
| 2024-06-12 | 5,597 | 5,619 | 5,549 | 5,596 | 3,499,000 | 5,596 |
| 2024-06-11 | 5,645 | 5,705 | 5,620 | 5,642 | 4,455,800 | 5,642 |
| 2024-06-10 | 5,492 | 5,604 | 5,490 | 5,587 | 3,941,300 | 5,587 |
| 2024-06-07 | 5,434 | 5,462 | 5,394 | 5,442 | 3,420,400 | 5,442 |
| 2024-06-06 | 5,431 | 5,443 | 5,378 | 5,425 | 5,024,000 | 5,425 |
| 2024-06-05 | 5,410 | 5,434 | 5,330 | 5,361 | 5,954,100 | 5,361 |
| 2024-06-04 | 5,632 | 5,682 | 5,458 | 5,534 | 7,232,300 | 5,534 |
| 2024-06-03 | 5,574 | 5,650 | 5,536 | 5,639 | 6,159,500 | 5,639 |
| 2024-05-31 | 5,342 | 5,454 | 5,315 | 5,429 | 17,863,900 | 5,429 |
| 2024-05-30 | 5,300 | 5,375 | 5,255 | 5,330 | 5,133,300 | 5,330 |
| 2024-05-29 | 5,364 | 5,484 | 5,343 | 5,361 | 5,433,300 | 5,361 |
| 2024-05-28 | 5,360 | 5,369 | 5,317 | 5,364 | 3,634,800 | 5,364 |
| 2024-05-27 | 5,248 | 5,349 | 5,223 | 5,349 | 4,867,200 | 5,349 |
| 2024-05-24 | 5,091 | 5,189 | 5,079 | 5,160 | 4,721,000 | 5,160 |
| 2024-05-23 | 5,144 | 5,209 | 5,102 | 5,203 | 5,364,900 | 5,203 |
| 2024-05-22 | 5,107 | 5,227 | 5,057 | 5,144 | 8,516,200 | 5,144 |
| 2024-05-21 | 5,314 | 5,397 | 5,073 | 5,083 | 16,909,300 | 5,083 |
| 2024-05-20 | 4,892 | 4,995 | 4,883 | 4,967 | 5,456,700 | 4,967 |
| 2024-05-17 | 4,890 | 4,942 | 4,884 | 4,920 | 5,223,200 | 4,920 |
| 2024-05-16 | 4,964 | 4,978 | 4,866 | 4,944 | 6,397,800 | 4,944 |
| 2024-05-15 | 4,905 | 4,954 | 4,894 | 4,926 | 5,302,100 | 4,926 |
| 2024-05-14 | 5,000 | 5,025 | 4,880 | 4,952 | 7,436,000 | 4,952 |
| 2024-05-13 | 5,071 | 5,083 | 5,002 | 5,037 | 4,649,800 | 5,037 |
| 2024-05-10 | 5,062 | 5,164 | 5,041 | 5,115 | 4,568,900 | 5,115 |
| 2024-05-09 | 5,004 | 5,058 | 4,981 | 5,037 | 3,800,800 | 5,037 |
| 2024-05-08 | 5,016 | 5,073 | 4,925 | 4,940 | 5,388,700 | 4,940 |
| 2024-05-07 | 5,100 | 5,115 | 4,992 | 5,050 | 4,899,000 | 5,050 |
| 2024-05-02 | 4,975 | 5,069 | 4,972 | 5,050 | 4,591,900 | 5,050 |
| 2024-05-01 | 4,985 | 4,994 | 4,928 | 4,973 | 4,375,700 | 4,973 |
| 2024-04-30 | 4,965 | 4,991 | 4,880 | 4,991 | 6,417,400 | 4,991 |
| 2024-04-26 | 4,817 | 4,918 | 4,790 | 4,902 | 6,291,900 | 4,902 |
| 2024-04-25 | 4,854 | 4,927 | 4,790 | 4,807 | 4,970,300 | 4,807 |
| 2024-04-24 | 4,822 | 4,925 | 4,802 | 4,924 | 5,843,600 | 4,924 |
| 2024-04-23 | 4,790 | 4,841 | 4,782 | 4,809 | 4,792,100 | 4,809 |
| 2024-04-22 | 4,688 | 4,760 | 4,685 | 4,740 | 5,039,400 | 4,740 |
| 2024-04-19 | 4,667 | 4,668 | 4,558 | 4,638 | 5,957,900 | 4,638 |
| 2024-04-18 | 4,588 | 4,716 | 4,578 | 4,672 | 4,821,200 | 4,672 |
| 2024-04-17 | 4,647 | 4,677 | 4,574 | 4,574 | 4,049,000 | 4,574 |
| 2024-04-16 | 4,770 | 4,776 | 4,600 | 4,640 | 7,251,400 | 4,640 |
| 2024-04-15 | 4,732 | 4,867 | 4,726 | 4,867 | 4,929,600 | 4,867 |
| 2024-04-12 | 4,810 | 4,810 | 4,745 | 4,794 | 4,485,600 | 4,794 |
| 2024-04-11 | 4,735 | 4,805 | 4,713 | 4,784 | 4,376,900 | 4,784 |
| 2024-04-10 | 4,774 | 4,797 | 4,745 | 4,745 | 4,135,500 | 4,745 |
| 2024-04-09 | 4,807 | 4,867 | 4,802 | 4,844 | 3,509,200 | 4,844 |
| 2024-04-08 | 4,773 | 4,869 | 4,760 | 4,804 | 5,005,000 | 4,804 |
| 2024-04-05 | 4,690 | 4,777 | 4,664 | 4,760 | 5,789,400 | 4,760 |
| 2024-04-04 | 4,644 | 4,810 | 4,638 | 4,757 | 6,449,100 | 4,757 |
| 2024-04-03 | 4,640 | 4,680 | 4,588 | 4,627 | 6,092,000 | 4,627 |
| 2024-04-02 | 4,631 | 4,765 | 4,623 | 4,666 | 5,931,900 | 4,666 |
| 2024-04-01 | 4,773 | 4,788 | 4,590 | 4,623 | 4,676,300 | 4,623 |
| 2024-03-29 | 4,742 | 4,776 | 4,697 | 4,703 | 4,678,600 | 4,703 |
| 2024-03-28 | 4,700 | 4,757 | 4,683 | 4,725 | 5,218,100 | 4,725 |
| 2024-03-27 | 4,730 | 4,783 | 4,728 | 4,760 | 5,288,800 | 4,760 |
| 2024-03-26 | 4,703 | 4,718 | 4,662 | 4,705 | 3,497,700 | 4,705 |
| 2024-03-25 | 4,794 | 4,794 | 4,684 | 4,684 | 4,422,500 | 4,684 |
| 2024-03-22 | 4,800 | 4,829 | 4,764 | 4,779 | 5,472,800 | 4,779 |
| 2024-03-21 | 4,748 | 4,796 | 4,706 | 4,786 | 6,186,600 | 4,786 |
| 2024-03-19 | 4,540 | 4,660 | 4,534 | 4,650 | 5,186,200 | 4,650 |
| 2024-03-18 | 4,520 | 4,648 | 4,507 | 4,576 | 5,865,100 | 4,576 |
| 2024-03-15 | 4,406 | 4,527 | 4,406 | 4,500 | 5,774,300 | 4,500 |
| 2024-03-14 | 4,418 | 4,463 | 4,401 | 4,448 | 4,311,900 | 4,448 |
| 2024-03-13 | 4,456 | 4,490 | 4,375 | 4,409 | 4,685,900 | 4,409 |
| 2024-03-12 | 4,385 | 4,416 | 4,331 | 4,409 | 4,282,500 | 4,409 |
| 2024-03-11 | 4,560 | 4,560 | 4,376 | 4,455 | 5,747,900 | 4,455 |
| 2024-03-08 | 4,533 | 4,623 | 4,461 | 4,559 | 7,446,100 | 4,559 |
| 2024-03-07 | 4,485 | 4,542 | 4,453 | 4,511 | 5,674,500 | 4,511 |
| 2024-03-06 | 4,375 | 4,424 | 4,335 | 4,415 | 5,304,700 | 4,415 |
| 2024-03-05 | 4,376 | 4,408 | 4,335 | 4,408 | 5,631,700 | 4,408 |
| 2024-03-04 | 4,450 | 4,463 | 4,393 | 4,421 | 4,123,400 | 4,421 |
| 2024-03-01 | 4,378 | 4,493 | 4,378 | 4,448 | 6,701,000 | 4,448 |
| 2024-02-29 | 4,400 | 4,416 | 4,320 | 4,376 | 6,655,500 | 4,376 |
| 2024-02-28 | 4,395 | 4,411 | 4,333 | 4,365 | 3,914,900 | 4,365 |
| 2024-02-27 | 4,320 | 4,376 | 4,312 | 4,339 | 3,708,700 | 4,339 |
| 2024-02-26 | 4,220 | 4,369 | 4,220 | 4,344 | 6,160,800 | 4,344 |
| 2024-02-22 | 4,308 | 4,331 | 4,261 | 4,304 | 6,412,100 | 4,304 |
| 2024-02-21 | 4,370 | 4,374 | 4,299 | 4,321 | 6,476,100 | 4,321 |
| 2024-02-20 | 4,480 | 4,494 | 4,352 | 4,391 | 5,973,000 | 4,391 |
| 2024-02-19 | 4,464 | 4,518 | 4,436 | 4,517 | 4,484,700 | 4,517 |
| 2024-02-16 | 4,498 | 4,520 | 4,409 | 4,461 | 9,269,300 | 4,461 |
| 2024-02-15 | 4,365 | 4,448 | 4,323 | 4,367 | 12,938,500 | 4,367 |
| 2024-02-14 | 4,207 | 4,242 | 4,122 | 4,125 | 11,180,300 | 4,125 |
| 2024-02-13 | 4,063 | 4,297 | 4,050 | 4,277 | 14,337,900 | 4,277 |
| 2024-02-09 | 3,902 | 3,907 | 3,853 | 3,853 | 4,323,700 | 3,853 |
| 2024-02-08 | 3,894 | 3,925 | 3,849 | 3,898 | 4,191,600 | 3,898 |
| 2024-02-07 | 3,840 | 3,884 | 3,823 | 3,878 | 3,720,900 | 3,878 |
| 2024-02-06 | 3,899 | 3,923 | 3,849 | 3,865 | 5,108,100 | 3,865 |
| 2024-02-05 | 3,849 | 3,886 | 3,803 | 3,863 | 3,471,900 | 3,863 |
| 2024-02-02 | 3,870 | 3,874 | 3,776 | 3,796 | 6,788,300 | 3,796 |
| 2024-02-01 | 3,880 | 3,909 | 3,856 | 3,884 | 4,140,100 | 3,884 |
| 2024-01-31 | 3,852 | 3,935 | 3,837 | 3,930 | 4,464,200 | 3,930 |
| 2024-01-30 | 3,835 | 3,895 | 3,819 | 3,871 | 4,695,900 | 3,871 |
| 2024-01-29 | 3,724 | 3,800 | 3,721 | 3,800 | 3,533,900 | 3,800 |
| 2024-01-26 | 3,821 | 3,821 | 3,730 | 3,733 | 4,071,000 | 3,733 |
| 2024-01-25 | 3,878 | 3,904 | 3,820 | 3,820 | 3,259,200 | 3,820 |
| 2024-01-24 | 3,879 | 3,900 | 3,818 | 3,848 | 3,944,900 | 3,848 |
| 2024-01-23 | 3,847 | 3,878 | 3,827 | 3,862 | 3,883,100 | 3,862 |
| 2024-01-22 | 3,778 | 3,834 | 3,771 | 3,831 | 3,153,700 | 3,831 |
| 2024-01-19 | 3,798 | 3,798 | 3,723 | 3,733 | 3,287,300 | 3,733 |
| 2024-01-18 | 3,798 | 3,822 | 3,703 | 3,713 | 4,574,500 | 3,713 |
| 2024-01-17 | 3,810 | 3,897 | 3,780 | 3,784 | 7,070,000 | 3,784 |
| 2024-01-16 | 3,805 | 3,819 | 3,765 | 3,765 | 4,110,100 | 3,765 |
| 2024-01-15 | 3,759 | 3,794 | 3,735 | 3,794 | 3,630,700 | 3,794 |
| 2024-01-12 | 3,749 | 3,756 | 3,701 | 3,716 | 5,442,500 | 3,716 |
| 2024-01-11 | 3,662 | 3,721 | 3,652 | 3,690 | 5,935,800 | 3,690 |
| 2024-01-10 | 3,562 | 3,613 | 3,538 | 3,592 | 5,260,600 | 3,592 |
| 2024-01-09 | 3,615 | 3,627 | 3,574 | 3,582 | 5,114,500 | 3,582 |
| 2024-01-05 | 3,520 | 3,564 | 3,520 | 3,555 | 3,431,100 | 3,555 |
| 2024-01-04 | 3,499 | 3,512 | 3,446 | 3,509 | 5,221,300 | 3,509 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
