8876 (株)リログループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,698 | 1,749.5 | 1,693.5 | 1,734 | 765,200 | 1,734 |
| 2024-11-21 | 1,692 | 1,693.5 | 1,669 | 1,686 | 738,900 | 1,686 |
| 2024-11-20 | 1,667 | 1,699.5 | 1,658 | 1,693.5 | 634,900 | 1,693.50 |
| 2024-11-19 | 1,681 | 1,699 | 1,667 | 1,675 | 463,300 | 1,675 |
| 2024-11-18 | 1,693 | 1,703 | 1,665.5 | 1,678.5 | 598,500 | 1,678.50 |
| 2024-11-15 | 1,660 | 1,701 | 1,654 | 1,697 | 566,700 | 1,697 |
| 2024-11-14 | 1,710 | 1,723 | 1,674 | 1,679.5 | 585,000 | 1,679.50 |
| 2024-11-13 | 1,699.5 | 1,720 | 1,694.5 | 1,710 | 792,500 | 1,710 |
| 2024-11-12 | 1,707 | 1,750 | 1,702 | 1,715 | 826,100 | 1,715 |
| 2024-11-11 | 1,736 | 1,772.5 | 1,725 | 1,745 | 601,000 | 1,745 |
| 2024-11-08 | 1,850 | 1,851.5 | 1,753.5 | 1,753.5 | 1,539,800 | 1,753.50 |
| 2024-11-07 | 1,872 | 1,875 | 1,818.5 | 1,854.5 | 879,600 | 1,854.50 |
| 2024-11-06 | 1,839.5 | 1,874 | 1,830.5 | 1,852 | 532,800 | 1,852 |
| 2024-11-05 | 1,835 | 1,857 | 1,815 | 1,850 | 478,000 | 1,850 |
| 2024-11-01 | 1,854.5 | 1,881.5 | 1,826.5 | 1,833 | 490,300 | 1,833 |
| 2024-10-31 | 1,868.5 | 1,878.5 | 1,855.5 | 1,875.5 | 391,900 | 1,875.50 |
| 2024-10-30 | 1,850 | 1,878 | 1,843 | 1,867.5 | 1,367,100 | 1,867.50 |
| 2024-10-29 | 1,841.5 | 1,864.5 | 1,832 | 1,850 | 424,000 | 1,850 |
| 2024-10-28 | 1,831.5 | 1,856.5 | 1,831.5 | 1,846.5 | 369,500 | 1,846.50 |
| 2024-10-25 | 1,865 | 1,874 | 1,837 | 1,848.5 | 403,200 | 1,848.50 |
| 2024-10-24 | 1,835.5 | 1,869.5 | 1,832.5 | 1,858.5 | 380,100 | 1,858.50 |
| 2024-10-23 | 1,863.5 | 1,872 | 1,842.5 | 1,848 | 270,500 | 1,848 |
| 2024-10-22 | 1,872 | 1,894.5 | 1,855.5 | 1,863.5 | 352,600 | 1,863.50 |
| 2024-10-21 | 1,918 | 1,932 | 1,884 | 1,887 | 361,700 | 1,887 |
| 2024-10-18 | 1,908.5 | 1,923 | 1,892.5 | 1,895 | 346,700 | 1,895 |
| 2024-10-17 | 1,956.5 | 1,972 | 1,921.5 | 1,921.5 | 284,000 | 1,921.50 |
| 2024-10-16 | 1,948 | 1,971.5 | 1,936.5 | 1,950.5 | 282,600 | 1,950.50 |
| 2024-10-15 | 1,980 | 1,988.5 | 1,946 | 1,956 | 476,400 | 1,956 |
| 2024-10-11 | 1,975 | 1,980 | 1,948 | 1,952.5 | 312,300 | 1,952.50 |
| 2024-10-10 | 1,984 | 1,998 | 1,963 | 1,969 | 367,700 | 1,969 |
| 2024-10-09 | 1,994 | 2,013.5 | 1,961.5 | 1,973.5 | 319,800 | 1,973.50 |
| 2024-10-08 | 1,967.5 | 1,989.5 | 1,957.5 | 1,971 | 433,600 | 1,971 |
| 2024-10-07 | 1,967 | 1,987.5 | 1,947 | 1,973 | 482,000 | 1,973 |
| 2024-10-04 | 1,936.5 | 1,960 | 1,931.5 | 1,942 | 368,200 | 1,942 |
| 2024-10-03 | 1,971 | 1,977.5 | 1,937 | 1,938.5 | 296,300 | 1,938.50 |
| 2024-10-02 | 1,934.5 | 1,954 | 1,921 | 1,931 | 538,000 | 1,931 |
| 2024-10-01 | 1,886 | 1,949 | 1,880 | 1,940 | 533,100 | 1,940 |
| 2024-09-30 | 1,867.5 | 1,906 | 1,861.5 | 1,878 | 579,800 | 1,878 |
| 2024-09-27 | 1,930 | 1,946.5 | 1,920 | 1,935 | 432,000 | 1,935 |
| 2024-09-26 | 1,884 | 1,922 | 1,883 | 1,922 | 668,000 | 1,922 |
| 2024-09-25 | 1,888.5 | 1,889 | 1,852 | 1,870.5 | 458,100 | 1,870.50 |
| 2024-09-24 | 1,886 | 1,898.5 | 1,867.5 | 1,888.5 | 576,500 | 1,888.50 |
| 2024-09-20 | 1,880 | 1,893.5 | 1,865.5 | 1,879 | 779,100 | 1,879 |
| 2024-09-19 | 1,847 | 1,879.5 | 1,838 | 1,842 | 582,400 | 1,842 |
| 2024-09-18 | 1,810 | 1,842.5 | 1,800 | 1,817 | 530,700 | 1,817 |
| 2024-09-17 | 1,827.5 | 1,835.5 | 1,785 | 1,817 | 688,300 | 1,817 |
| 2024-09-13 | 1,810 | 1,823.5 | 1,781 | 1,810 | 551,700 | 1,810 |
| 2024-09-12 | 1,824 | 1,829.5 | 1,809 | 1,810 | 687,200 | 1,810 |
| 2024-09-11 | 1,831.5 | 1,831.5 | 1,772 | 1,789.5 | 885,800 | 1,789.50 |
| 2024-09-10 | 1,885 | 1,894 | 1,829 | 1,831.5 | 818,000 | 1,831.50 |
| 2024-09-09 | 1,825 | 1,883.5 | 1,822 | 1,870.5 | 487,100 | 1,870.50 |
| 2024-09-06 | 1,892.5 | 1,910 | 1,856.5 | 1,859 | 472,500 | 1,859 |
| 2024-09-05 | 1,839 | 1,894.5 | 1,830 | 1,880 | 577,400 | 1,880 |
| 2024-09-04 | 1,861.5 | 1,894 | 1,854.5 | 1,858 | 521,000 | 1,858 |
| 2024-09-03 | 1,897.5 | 1,931 | 1,897 | 1,921.5 | 438,700 | 1,921.50 |
| 2024-09-02 | 1,922 | 1,932 | 1,877.5 | 1,896.5 | 337,000 | 1,896.50 |
| 2024-08-30 | 1,840.5 | 1,928.5 | 1,840.5 | 1,913 | 696,900 | 1,913 |
| 2024-08-29 | 1,865.5 | 1,899.5 | 1,843 | 1,848.5 | 1,028,200 | 1,848.50 |
| 2024-08-28 | 1,866.5 | 1,871.5 | 1,820.5 | 1,865.5 | 470,300 | 1,865.50 |
| 2024-08-27 | 1,857.5 | 1,880 | 1,853.5 | 1,870 | 426,200 | 1,870 |
| 2024-08-26 | 1,834 | 1,852 | 1,827 | 1,843.5 | 341,500 | 1,843.50 |
| 2024-08-23 | 1,844.5 | 1,858 | 1,823 | 1,834 | 373,400 | 1,834 |
| 2024-08-22 | 1,829 | 1,850 | 1,816.5 | 1,829 | 430,100 | 1,829 |
| 2024-08-21 | 1,798 | 1,829 | 1,790 | 1,829 | 377,200 | 1,829 |
| 2024-08-20 | 1,804 | 1,838.5 | 1,804 | 1,820.5 | 610,400 | 1,820.50 |
| 2024-08-19 | 1,801 | 1,813.5 | 1,782 | 1,783 | 590,200 | 1,783 |
| 2024-08-16 | 1,780 | 1,828 | 1,766 | 1,815 | 753,800 | 1,815 |
| 2024-08-15 | 1,767.5 | 1,777 | 1,742 | 1,764.5 | 636,500 | 1,764.50 |
| 2024-08-14 | 1,771 | 1,785 | 1,742.5 | 1,755.5 | 666,500 | 1,755.50 |
| 2024-08-13 | 1,728 | 1,770.5 | 1,722.5 | 1,756 | 1,098,600 | 1,756 |
| 2024-08-09 | 1,660 | 1,754.5 | 1,658.5 | 1,710.5 | 1,872,400 | 1,710.50 |
| 2024-08-08 | 1,529 | 1,610 | 1,524 | 1,586 | 879,800 | 1,586 |
| 2024-08-07 | 1,510 | 1,604.5 | 1,502 | 1,568.5 | 926,300 | 1,568.50 |
| 2024-08-06 | 1,456.5 | 1,560.5 | 1,430.5 | 1,560.5 | 1,038,800 | 1,560.50 |
| 2024-08-05 | 1,508 | 1,555 | 1,428 | 1,454.5 | 1,762,700 | 1,454.50 |
| 2024-08-02 | 1,620 | 1,646 | 1,591 | 1,601 | 1,114,300 | 1,601 |
| 2024-08-01 | 1,729 | 1,747.5 | 1,675 | 1,689 | 721,600 | 1,689 |
| 2024-07-31 | 1,775 | 1,790 | 1,750 | 1,789 | 470,100 | 1,789 |
| 2024-07-30 | 1,795.5 | 1,797 | 1,770.5 | 1,774 | 448,100 | 1,774 |
| 2024-07-29 | 1,772 | 1,790 | 1,767.5 | 1,777.5 | 449,500 | 1,777.50 |
| 2024-07-26 | 1,747 | 1,777.5 | 1,736 | 1,755 | 659,500 | 1,755 |
| 2024-07-25 | 1,730 | 1,765 | 1,724 | 1,747 | 748,500 | 1,747 |
| 2024-07-24 | 1,743 | 1,759.5 | 1,731 | 1,743.5 | 473,800 | 1,743.50 |
| 2024-07-23 | 1,737.5 | 1,766 | 1,737.5 | 1,755 | 341,000 | 1,755 |
| 2024-07-22 | 1,736.5 | 1,738 | 1,702 | 1,730 | 517,200 | 1,730 |
| 2024-07-19 | 1,738.5 | 1,757 | 1,733.5 | 1,739.5 | 329,700 | 1,739.50 |
| 2024-07-18 | 1,735 | 1,767 | 1,729 | 1,760.5 | 603,400 | 1,760.50 |
| 2024-07-17 | 1,750 | 1,758.5 | 1,730.5 | 1,752 | 635,600 | 1,752 |
| 2024-07-16 | 1,757 | 1,770.5 | 1,744.5 | 1,751 | 614,600 | 1,751 |
| 2024-07-12 | 1,772 | 1,796.5 | 1,756 | 1,763.5 | 752,400 | 1,763.50 |
| 2024-07-11 | 1,747.5 | 1,769 | 1,739.5 | 1,762 | 811,600 | 1,762 |
| 2024-07-10 | 1,692.5 | 1,726 | 1,686.5 | 1,725.5 | 583,400 | 1,725.50 |
| 2024-07-09 | 1,694 | 1,722.5 | 1,682 | 1,710 | 822,600 | 1,710 |
| 2024-07-08 | 1,708 | 1,711 | 1,682 | 1,691 | 553,000 | 1,691 |
| 2024-07-05 | 1,707 | 1,712 | 1,681 | 1,697.5 | 820,900 | 1,697.50 |
| 2024-07-04 | 1,735 | 1,750 | 1,708.5 | 1,720.5 | 986,900 | 1,720.50 |
| 2024-07-03 | 1,738 | 1,764.5 | 1,716.5 | 1,720.5 | 903,500 | 1,720.50 |
| 2024-07-02 | 1,729.5 | 1,749 | 1,712 | 1,735 | 600,300 | 1,735 |
| 2024-07-01 | 1,731 | 1,750 | 1,717 | 1,727 | 475,800 | 1,727 |
| 2024-06-28 | 1,739 | 1,768 | 1,712 | 1,712 | 809,100 | 1,712 |
| 2024-06-27 | 1,695 | 1,726.5 | 1,695 | 1,726.5 | 567,600 | 1,726.50 |
| 2024-06-26 | 1,722.5 | 1,724.5 | 1,685 | 1,713 | 682,500 | 1,713 |
| 2024-06-25 | 1,722 | 1,743 | 1,716 | 1,730 | 626,200 | 1,730 |
| 2024-06-24 | 1,731 | 1,748 | 1,724 | 1,729 | 516,600 | 1,729 |
| 2024-06-21 | 1,722 | 1,758 | 1,722 | 1,725 | 892,000 | 1,725 |
| 2024-06-20 | 1,728 | 1,744 | 1,714 | 1,727 | 622,700 | 1,727 |
| 2024-06-19 | 1,704 | 1,734.5 | 1,697.5 | 1,716 | 632,300 | 1,716 |
| 2024-06-18 | 1,690 | 1,726 | 1,682 | 1,688 | 970,300 | 1,688 |
| 2024-06-17 | 1,678 | 1,686.5 | 1,648.5 | 1,677 | 549,200 | 1,677 |
| 2024-06-14 | 1,653 | 1,671.5 | 1,645.5 | 1,659 | 384,900 | 1,659 |
| 2024-06-13 | 1,663.5 | 1,677.5 | 1,655 | 1,657 | 381,000 | 1,657 |
| 2024-06-12 | 1,657.5 | 1,685 | 1,652.5 | 1,665 | 599,700 | 1,665 |
| 2024-06-11 | 1,689.5 | 1,705 | 1,677.5 | 1,681 | 1,012,000 | 1,681 |
| 2024-06-10 | 1,654 | 1,687.5 | 1,634.5 | 1,665 | 1,066,600 | 1,665 |
| 2024-06-07 | 1,571.5 | 1,614.5 | 1,571 | 1,608.5 | 550,700 | 1,608.50 |
| 2024-06-06 | 1,610 | 1,629.5 | 1,571 | 1,571.5 | 501,200 | 1,571.50 |
| 2024-06-05 | 1,599 | 1,616.5 | 1,583 | 1,585.5 | 409,000 | 1,585.50 |
| 2024-06-04 | 1,582 | 1,598.5 | 1,566 | 1,595.5 | 551,200 | 1,595.50 |
| 2024-06-03 | 1,583 | 1,583 | 1,554.5 | 1,568.5 | 599,000 | 1,568.50 |
| 2024-05-31 | 1,550 | 1,597.5 | 1,550 | 1,585 | 1,010,500 | 1,585 |
| 2024-05-30 | 1,526.5 | 1,541.5 | 1,513 | 1,538.5 | 547,900 | 1,538.50 |
| 2024-05-29 | 1,555 | 1,567 | 1,534 | 1,540 | 549,100 | 1,540 |
| 2024-05-28 | 1,583.5 | 1,585 | 1,559.5 | 1,562.5 | 459,800 | 1,562.50 |
| 2024-05-27 | 1,575.5 | 1,592.5 | 1,569 | 1,589.5 | 461,000 | 1,589.50 |
| 2024-05-24 | 1,597 | 1,602 | 1,576 | 1,581.5 | 677,900 | 1,581.50 |
| 2024-05-23 | 1,600 | 1,619 | 1,581 | 1,606 | 588,000 | 1,606 |
| 2024-05-22 | 1,634 | 1,658 | 1,620.5 | 1,622 | 598,100 | 1,622 |
| 2024-05-21 | 1,629.5 | 1,643.5 | 1,613.5 | 1,634 | 882,400 | 1,634 |
| 2024-05-20 | 1,594.5 | 1,669 | 1,591 | 1,646 | 807,800 | 1,646 |
| 2024-05-17 | 1,639.5 | 1,653.5 | 1,626.5 | 1,634.5 | 642,100 | 1,634.50 |
| 2024-05-16 | 1,659.5 | 1,668 | 1,621 | 1,642.5 | 789,100 | 1,642.50 |
| 2024-05-15 | 1,660 | 1,660 | 1,598 | 1,602 | 984,700 | 1,602 |
| 2024-05-14 | 1,630 | 1,680.5 | 1,629 | 1,657.5 | 1,013,200 | 1,657.50 |
| 2024-05-13 | 1,684 | 1,685 | 1,623 | 1,637 | 2,146,400 | 1,637 |
| 2024-05-10 | 1,550 | 1,697 | 1,550 | 1,684 | 4,363,100 | 1,684 |
| 2024-05-09 | 1,394 | 1,419.5 | 1,389 | 1,403 | 793,800 | 1,403 |
| 2024-05-08 | 1,384 | 1,412.5 | 1,384 | 1,387.5 | 659,900 | 1,387.50 |
| 2024-05-07 | 1,352.5 | 1,392 | 1,351 | 1,389.5 | 797,900 | 1,389.50 |
| 2024-05-02 | 1,385 | 1,392.5 | 1,369 | 1,376 | 787,700 | 1,376 |
| 2024-05-01 | 1,365 | 1,386 | 1,354.5 | 1,375.5 | 898,500 | 1,375.50 |
| 2024-04-30 | 1,380 | 1,393.5 | 1,371 | 1,378.5 | 775,000 | 1,378.50 |
| 2024-04-26 | 1,326 | 1,374.5 | 1,325 | 1,370.5 | 795,800 | 1,370.50 |
| 2024-04-25 | 1,336 | 1,350.5 | 1,334.5 | 1,336.5 | 544,100 | 1,336.50 |
| 2024-04-24 | 1,347 | 1,372 | 1,343 | 1,344.5 | 856,800 | 1,344.50 |
| 2024-04-23 | 1,326.5 | 1,342.5 | 1,322 | 1,327 | 743,400 | 1,327 |
| 2024-04-22 | 1,326.5 | 1,336 | 1,305 | 1,319 | 982,400 | 1,319 |
| 2024-04-19 | 1,342 | 1,353 | 1,293 | 1,311 | 1,340,600 | 1,311 |
| 2024-04-18 | 1,357 | 1,378 | 1,350.5 | 1,353 | 1,223,800 | 1,353 |
| 2024-04-17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313 | 1,092,500 | 1,313 |
| 2024-04-16 | 1,338 | 1,346 | 1,321 | 1,329.5 | 1,063,100 | 1,329.50 |
| 2024-04-15 | 1,332.5 | 1,359 | 1,323 | 1,348 | 1,047,900 | 1,348 |
| 2024-04-12 | 1,312 | 1,357 | 1,311.5 | 1,332.5 | 1,377,100 | 1,332.50 |
| 2024-04-11 | 1,280 | 1,322.5 | 1,277 | 1,310 | 1,411,800 | 1,310 |
| 2024-04-10 | 1,279 | 1,318.5 | 1,279 | 1,301 | 1,394,400 | 1,301 |
| 2024-04-09 | 1,260.5 | 1,287 | 1,256 | 1,272.5 | 1,229,400 | 1,272.50 |
| 2024-04-08 | 1,243 | 1,259.5 | 1,232.5 | 1,250.5 | 654,400 | 1,250.50 |
| 2024-04-05 | 1,239 | 1,252 | 1,224 | 1,235 | 1,150,400 | 1,235 |
| 2024-04-04 | 1,231.5 | 1,261 | 1,228.5 | 1,232 | 1,010,200 | 1,232 |
| 2024-04-03 | 1,231 | 1,255.5 | 1,225 | 1,228.5 | 1,067,700 | 1,228.50 |
| 2024-04-02 | 1,234 | 1,240 | 1,212 | 1,227.5 | 1,722,000 | 1,227.50 |
| 2024-04-01 | 1,273.5 | 1,278 | 1,241 | 1,241.5 | 1,342,500 | 1,241.50 |
| 2024-03-29 | 1,222 | 1,270 | 1,222 | 1,245.5 | 1,457,400 | 1,245.50 |
| 2024-03-28 | 1,234 | 1,249 | 1,217.5 | 1,228.5 | 1,630,300 | 1,228.50 |
| 2024-03-27 | 1,255.5 | 1,272 | 1,254 | 1,257 | 1,645,400 | 1,257 |
| 2024-03-26 | 1,228 | 1,271 | 1,227 | 1,255.5 | 1,543,600 | 1,255.50 |
| 2024-03-25 | 1,264.5 | 1,276 | 1,226 | 1,229 | 1,931,300 | 1,229 |
| 2024-03-22 | 1,235 | 1,291.5 | 1,233.5 | 1,272 | 2,020,400 | 1,272 |
| 2024-03-21 | 1,240 | 1,275.5 | 1,228 | 1,239.5 | 1,693,400 | 1,239.50 |
| 2024-03-19 | 1,229.5 | 1,239 | 1,222 | 1,230 | 1,417,400 | 1,230 |
| 2024-03-18 | 1,211 | 1,230 | 1,208.5 | 1,221 | 1,248,000 | 1,221 |
| 2024-03-15 | 1,198.5 | 1,210 | 1,186 | 1,204.5 | 1,453,300 | 1,204.50 |
| 2024-03-14 | 1,175 | 1,225 | 1,174 | 1,205 | 1,557,600 | 1,205 |
| 2024-03-13 | 1,177.5 | 1,206.5 | 1,172 | 1,176 | 1,408,700 | 1,176 |
| 2024-03-12 | 1,166 | 1,207 | 1,152 | 1,196.5 | 1,379,000 | 1,196.50 |
| 2024-03-11 | 1,179.5 | 1,212 | 1,166 | 1,178 | 1,718,700 | 1,178 |
| 2024-03-08 | 1,130 | 1,204.5 | 1,115.5 | 1,162 | 2,107,800 | 1,162 |
| 2024-03-07 | 1,174 | 1,179.5 | 1,148 | 1,150 | 1,487,500 | 1,150 |
| 2024-03-06 | 1,165 | 1,173.5 | 1,148 | 1,164.5 | 1,985,300 | 1,164.50 |
| 2024-03-05 | 1,203 | 1,204.5 | 1,168.5 | 1,182 | 1,268,300 | 1,182 |
| 2024-03-04 | 1,243 | 1,247 | 1,208 | 1,210 | 1,115,300 | 1,210 |
| 2024-03-01 | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | 1,040,400 | 1,233.50 |
| 2024-02-29 | 1,232 | 1,236 | 1,205 | 1,205 | 1,174,700 | 1,205 |
| 2024-02-28 | 1,231.5 | 1,242 | 1,218 | 1,236 | 1,046,100 | 1,236 |
| 2024-02-27 | 1,250 | 1,264 | 1,222 | 1,231.5 | 1,266,300 | 1,231.50 |
| 2024-02-26 | 1,279 | 1,286.5 | 1,265 | 1,269 | 1,011,400 | 1,269 |
| 2024-02-22 | 1,323 | 1,324 | 1,273.5 | 1,279.5 | 724,700 | 1,279.50 |
| 2024-02-21 | 1,305 | 1,312.5 | 1,284 | 1,308.5 | 547,700 | 1,308.50 |
| 2024-02-20 | 1,301.5 | 1,322 | 1,297.5 | 1,308.5 | 798,500 | 1,308.50 |
| 2024-02-19 | 1,237 | 1,293 | 1,231.5 | 1,289 | 1,320,700 | 1,289 |
| 2024-02-16 | 1,243.5 | 1,256 | 1,215.5 | 1,236 | 1,541,700 | 1,236 |
| 2024-02-15 | 1,282.5 | 1,300 | 1,226 | 1,243.5 | 1,522,500 | 1,243.50 |
| 2024-02-14 | 1,296 | 1,301 | 1,260 | 1,291 | 1,490,600 | 1,291 |
| 2024-02-13 | 1,247.5 | 1,313 | 1,233 | 1,313 | 2,333,400 | 1,313 |
| 2024-02-09 | 1,341 | 1,349.5 | 1,201 | 1,246.5 | 6,112,400 | 1,246.50 |
| 2024-02-08 | 1,552.5 | 1,566 | 1,536.5 | 1,541 | 621,000 | 1,541 |
| 2024-02-07 | 1,584 | 1,597.5 | 1,557.5 | 1,575.5 | 633,100 | 1,575.50 |
| 2024-02-06 | 1,566.5 | 1,577 | 1,530 | 1,553 | 659,700 | 1,553 |
| 2024-02-05 | 1,512.5 | 1,576 | 1,504 | 1,571.5 | 804,700 | 1,571.50 |
| 2024-02-02 | 1,485 | 1,511 | 1,477 | 1,505.5 | 772,600 | 1,505.50 |
| 2024-02-01 | 1,486.5 | 1,488 | 1,471.5 | 1,476 | 620,400 | 1,476 |
| 2024-01-31 | 1,493 | 1,506 | 1,469 | 1,489.5 | 794,500 | 1,489.50 |
| 2024-01-30 | 1,515 | 1,520 | 1,491 | 1,493 | 579,900 | 1,493 |
| 2024-01-29 | 1,568 | 1,568 | 1,513 | 1,515 | 646,500 | 1,515 |
| 2024-01-26 | 1,585 | 1,589.5 | 1,557 | 1,560.5 | 348,400 | 1,560.50 |
| 2024-01-25 | 1,588 | 1,630 | 1,581 | 1,603 | 490,500 | 1,603 |
| 2024-01-24 | 1,561 | 1,583.5 | 1,551 | 1,579 | 329,900 | 1,579 |
| 2024-01-23 | 1,578 | 1,581.5 | 1,560.5 | 1,571.5 | 271,300 | 1,571.50 |
| 2024-01-22 | 1,534 | 1,569 | 1,514 | 1,567.5 | 523,500 | 1,567.50 |
| 2024-01-19 | 1,515.5 | 1,532 | 1,496.5 | 1,518.5 | 514,100 | 1,518.50 |
| 2024-01-18 | 1,514 | 1,527.5 | 1,495 | 1,508 | 618,200 | 1,508 |
| 2024-01-17 | 1,538.5 | 1,558.5 | 1,523 | 1,528 | 725,700 | 1,528 |
| 2024-01-16 | 1,583 | 1,598 | 1,539.5 | 1,543 | 785,600 | 1,543 |
| 2024-01-15 | 1,650 | 1,650 | 1,576.5 | 1,581 | 1,017,500 | 1,581 |
| 2024-01-12 | 1,696 | 1,696 | 1,638 | 1,650.5 | 575,300 | 1,650.50 |
| 2024-01-11 | 1,693 | 1,697 | 1,633.5 | 1,676.5 | 747,600 | 1,676.50 |
| 2024-01-10 | 1,672 | 1,714 | 1,667.5 | 1,697.5 | 488,200 | 1,697.50 |
| 2024-01-09 | 1,647 | 1,698 | 1,645.5 | 1,674 | 389,300 | 1,674 |
| 2024-01-05 | 1,654.5 | 1,668 | 1,641 | 1,646 | 490,500 | 1,646 |
| 2024-01-04 | 1,667 | 1,667 | 1,629.5 | 1,652 | 442,900 | 1,652 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2005-03-28]1株→2株
