9009 京成電鉄(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,450 | 1,461 | 1,411.5 | 1,418.5 | 2,258,400 | 1,418.50 |
| 2024-12-27 | 1,407 | 1,438.5 | 1,400 | 1,436.5 | 1,870,100 | 1,436.50 |
| 2024-12-26 | 4,199 | 4,246 | 4,190 | 4,221 | 470,900 | 1,407 |
| 2024-12-25 | 4,210 | 4,223 | 4,161 | 4,187 | 513,300 | 1,395.67 |
| 2024-12-24 | 4,233 | 4,260 | 4,191 | 4,212 | 407,300 | 1,404 |
| 2024-12-23 | 4,217 | 4,248 | 4,196 | 4,229 | 695,100 | 1,409.67 |
| 2024-12-20 | 4,117 | 4,212 | 4,101 | 4,176 | 1,658,900 | 1,392 |
| 2024-12-19 | 4,082 | 4,136 | 4,058 | 4,093 | 1,038,100 | 1,364.33 |
| 2024-12-18 | 4,202 | 4,215 | 4,112 | 4,112 | 934,600 | 1,370.67 |
| 2024-12-17 | 4,021 | 4,196 | 4,017 | 4,181 | 1,247,300 | 1,393.67 |
| 2024-12-16 | 4,119 | 4,136 | 4,008 | 4,017 | 853,800 | 1,339 |
| 2024-12-13 | 4,154 | 4,186 | 4,102 | 4,119 | 878,100 | 1,373 |
| 2024-12-12 | 4,241 | 4,255 | 4,181 | 4,187 | 731,200 | 1,395.67 |
| 2024-12-11 | 4,300 | 4,304 | 4,182 | 4,211 | 918,600 | 1,403.67 |
| 2024-12-10 | 4,252 | 4,274 | 4,219 | 4,255 | 942,500 | 1,418.33 |
| 2024-12-09 | 4,270 | 4,302 | 4,211 | 4,225 | 874,200 | 1,408.33 |
| 2024-12-06 | 4,252 | 4,332 | 4,247 | 4,289 | 734,400 | 1,429.67 |
| 2024-12-05 | 4,300 | 4,311 | 4,230 | 4,235 | 1,030,900 | 1,411.67 |
| 2024-12-04 | 4,430 | 4,433 | 4,270 | 4,325 | 1,487,500 | 1,441.67 |
| 2024-12-03 | 4,482 | 4,551 | 4,431 | 4,497 | 1,211,700 | 1,499 |
| 2024-12-02 | 4,470 | 4,539 | 4,415 | 4,523 | 1,382,800 | 1,507.67 |
| 2024-11-29 | 4,505 | 4,592 | 4,468 | 4,491 | 1,293,400 | 1,497 |
| 2024-11-28 | 4,497 | 4,626 | 4,433 | 4,564 | 2,280,600 | 1,521.33 |
| 2024-11-27 | 4,508 | 4,764 | 4,495 | 4,641 | 5,967,400 | 1,547 |
| 2024-11-26 | 4,370 | 4,532 | 4,339 | 4,419 | 4,426,600 | 1,473 |
| 2024-11-25 | 3,950 | 4,538 | 3,949 | 4,370 | 17,950,100 | 1,456.67 |
| 2024-11-22 | 3,869 | 3,888 | 3,816 | 3,839 | 1,334,800 | 1,279.67 |
| 2024-11-21 | 3,863 | 3,906 | 3,818 | 3,843 | 1,273,800 | 1,281 |
| 2024-11-20 | 4,093 | 4,107 | 3,891 | 3,899 | 1,223,600 | 1,299.67 |
| 2024-11-19 | 4,012 | 4,052 | 3,990 | 4,047 | 1,114,900 | 1,349 |
| 2024-11-18 | 4,004 | 4,048 | 3,971 | 4,048 | 726,800 | 1,349.33 |
| 2024-11-15 | 3,973 | 4,055 | 3,956 | 4,032 | 962,500 | 1,344 |
| 2024-11-14 | 4,111 | 4,115 | 3,936 | 3,949 | 1,386,300 | 1,316.33 |
| 2024-11-13 | 4,201 | 4,225 | 4,100 | 4,111 | 1,006,500 | 1,370.33 |
| 2024-11-12 | 4,333 | 4,334 | 4,215 | 4,236 | 1,068,200 | 1,412 |
| 2024-11-11 | 4,191 | 4,330 | 4,171 | 4,317 | 1,219,300 | 1,439 |
| 2024-11-08 | 4,205 | 4,272 | 4,191 | 4,241 | 1,594,900 | 1,413.67 |
| 2024-11-07 | 4,075 | 4,211 | 4,070 | 4,075 | 1,787,200 | 1,358.33 |
| 2024-11-06 | 4,115 | 4,142 | 4,028 | 4,044 | 1,097,800 | 1,348 |
| 2024-11-05 | 4,056 | 4,110 | 4,015 | 4,050 | 1,032,000 | 1,350 |
| 2024-11-01 | 4,132 | 4,242 | 4,056 | 4,056 | 2,138,400 | 1,352 |
| 2024-10-31 | 3,930 | 4,028 | 3,896 | 3,992 | 1,329,500 | 1,330.67 |
| 2024-10-30 | 3,910 | 3,964 | 3,862 | 3,920 | 2,364,200 | 1,306.67 |
| 2024-10-29 | 3,899 | 3,921 | 3,863 | 3,910 | 857,000 | 1,303.33 |
| 2024-10-28 | 3,794 | 3,904 | 3,786 | 3,879 | 896,100 | 1,293 |
| 2024-10-25 | 3,801 | 3,828 | 3,766 | 3,818 | 977,500 | 1,272.67 |
| 2024-10-24 | 3,832 | 3,844 | 3,742 | 3,783 | 1,027,800 | 1,261 |
| 2024-10-23 | 3,870 | 3,888 | 3,826 | 3,860 | 620,500 | 1,286.67 |
| 2024-10-22 | 3,878 | 3,878 | 3,769 | 3,822 | 971,500 | 1,274 |
| 2024-10-21 | 3,800 | 3,906 | 3,790 | 3,885 | 934,900 | 1,295 |
| 2024-10-18 | 3,845 | 3,858 | 3,782 | 3,794 | 948,400 | 1,264.67 |
| 2024-10-17 | 3,880 | 3,896 | 3,814 | 3,818 | 914,100 | 1,272.67 |
| 2024-10-16 | 3,945 | 3,947 | 3,875 | 3,887 | 943,300 | 1,295.67 |
| 2024-10-15 | 3,875 | 3,970 | 3,874 | 3,960 | 1,250,100 | 1,320 |
| 2024-10-11 | 3,914 | 3,925 | 3,831 | 3,857 | 1,226,600 | 1,285.67 |
| 2024-10-10 | 4,063 | 4,090 | 3,930 | 3,930 | 933,900 | 1,310 |
| 2024-10-09 | 4,080 | 4,123 | 4,015 | 4,053 | 882,600 | 1,351 |
| 2024-10-08 | 4,069 | 4,129 | 4,040 | 4,111 | 940,600 | 1,370.33 |
| 2024-10-07 | 4,167 | 4,180 | 4,100 | 4,100 | 1,103,200 | 1,366.67 |
| 2024-10-04 | 4,130 | 4,149 | 4,080 | 4,100 | 1,187,900 | 1,366.67 |
| 2024-10-03 | 4,232 | 4,255 | 4,160 | 4,175 | 721,300 | 1,391.67 |
| 2024-10-02 | 4,237 | 4,248 | 4,150 | 4,162 | 685,700 | 1,387.33 |
| 2024-10-01 | 4,287 | 4,313 | 4,247 | 4,286 | 465,600 | 1,428.67 |
| 2024-09-30 | 4,226 | 4,349 | 4,160 | 4,269 | 693,600 | 1,423 |
| 2024-09-27 | 4,440 | 4,454 | 4,373 | 4,436 | 662,200 | 1,478.67 |
| 2024-09-26 | 4,346 | 4,390 | 4,294 | 4,388 | 840,900 | 1,462.67 |
| 2024-09-25 | 4,355 | 4,360 | 4,303 | 4,334 | 581,100 | 1,444.67 |
| 2024-09-24 | 4,464 | 4,471 | 4,343 | 4,350 | 750,700 | 1,450 |
| 2024-09-20 | 4,560 | 4,571 | 4,400 | 4,415 | 892,700 | 1,471.67 |
| 2024-09-19 | 4,499 | 4,584 | 4,485 | 4,539 | 446,100 | 1,513 |
| 2024-09-18 | 4,531 | 4,548 | 4,414 | 4,457 | 364,500 | 1,485.67 |
| 2024-09-17 | 4,550 | 4,577 | 4,488 | 4,524 | 394,700 | 1,508 |
| 2024-09-13 | 4,578 | 4,604 | 4,531 | 4,532 | 620,600 | 1,510.67 |
| 2024-09-12 | 4,551 | 4,633 | 4,530 | 4,620 | 780,200 | 1,540 |
| 2024-09-11 | 4,502 | 4,517 | 4,416 | 4,497 | 773,500 | 1,499 |
| 2024-09-10 | 4,444 | 4,579 | 4,435 | 4,572 | 619,600 | 1,524 |
| 2024-09-09 | 4,336 | 4,461 | 4,285 | 4,444 | 622,200 | 1,481.33 |
| 2024-09-06 | 4,438 | 4,484 | 4,394 | 4,417 | 721,700 | 1,472.33 |
| 2024-09-05 | 4,396 | 4,503 | 4,389 | 4,440 | 690,000 | 1,480 |
| 2024-09-04 | 4,460 | 4,562 | 4,443 | 4,503 | 991,000 | 1,501 |
| 2024-09-03 | 4,601 | 4,655 | 4,568 | 4,596 | 700,300 | 1,532 |
| 2024-09-02 | 4,605 | 4,607 | 4,543 | 4,607 | 543,900 | 1,535.67 |
| 2024-08-30 | 4,549 | 4,610 | 4,538 | 4,601 | 901,300 | 1,533.67 |
| 2024-08-29 | 4,550 | 4,644 | 4,546 | 4,614 | 746,300 | 1,538 |
| 2024-08-28 | 4,502 | 4,524 | 4,459 | 4,519 | 905,200 | 1,506.33 |
| 2024-08-27 | 4,518 | 4,549 | 4,504 | 4,513 | 453,900 | 1,504.33 |
| 2024-08-26 | 4,461 | 4,515 | 4,452 | 4,500 | 445,300 | 1,500 |
| 2024-08-23 | 4,558 | 4,585 | 4,483 | 4,509 | 597,700 | 1,503 |
| 2024-08-22 | 4,551 | 4,571 | 4,480 | 4,520 | 564,800 | 1,506.67 |
| 2024-08-21 | 4,478 | 4,550 | 4,444 | 4,519 | 899,200 | 1,506.33 |
| 2024-08-20 | 4,342 | 4,477 | 4,332 | 4,477 | 927,600 | 1,492.33 |
| 2024-08-19 | 4,349 | 4,386 | 4,259 | 4,269 | 570,300 | 1,423 |
| 2024-08-16 | 4,336 | 4,369 | 4,310 | 4,332 | 517,500 | 1,444 |
| 2024-08-15 | 4,264 | 4,331 | 4,252 | 4,266 | 616,700 | 1,422 |
| 2024-08-14 | 4,232 | 4,267 | 4,183 | 4,254 | 648,300 | 1,418 |
| 2024-08-13 | 4,220 | 4,230 | 4,072 | 4,172 | 700,500 | 1,390.67 |
| 2024-08-09 | 4,284 | 4,346 | 4,086 | 4,156 | 1,085,400 | 1,385.33 |
| 2024-08-08 | 4,117 | 4,354 | 4,114 | 4,274 | 787,400 | 1,424.67 |
| 2024-08-07 | 4,075 | 4,260 | 4,058 | 4,139 | 845,200 | 1,379.67 |
| 2024-08-06 | 4,201 | 4,269 | 4,077 | 4,221 | 1,103,600 | 1,407 |
| 2024-08-05 | 4,000 | 4,201 | 3,831 | 3,921 | 1,402,800 | 1,307 |
| 2024-08-02 | 4,290 | 4,363 | 4,193 | 4,202 | 916,300 | 1,400.67 |
| 2024-08-01 | 4,509 | 4,531 | 4,328 | 4,362 | 820,200 | 1,454 |
| 2024-07-31 | 4,562 | 4,602 | 4,355 | 4,499 | 1,015,000 | 1,499.67 |
| 2024-07-30 | 4,546 | 4,595 | 4,499 | 4,587 | 443,200 | 1,529 |
| 2024-07-29 | 4,529 | 4,610 | 4,503 | 4,571 | 513,300 | 1,523.67 |
| 2024-07-26 | 4,521 | 4,565 | 4,474 | 4,522 | 590,500 | 1,507.33 |
| 2024-07-25 | 4,578 | 4,605 | 4,503 | 4,521 | 868,500 | 1,507 |
| 2024-07-24 | 4,782 | 4,782 | 4,647 | 4,648 | 601,700 | 1,549.33 |
| 2024-07-23 | 4,881 | 4,936 | 4,814 | 4,820 | 420,200 | 1,606.67 |
| 2024-07-22 | 4,868 | 4,940 | 4,848 | 4,892 | 519,600 | 1,630.67 |
| 2024-07-19 | 4,866 | 4,876 | 4,780 | 4,857 | 759,000 | 1,619 |
| 2024-07-18 | 5,050 | 5,062 | 4,874 | 4,884 | 1,040,100 | 1,628 |
| 2024-07-17 | 5,190 | 5,203 | 5,102 | 5,106 | 445,500 | 1,702 |
| 2024-07-16 | 5,260 | 5,294 | 5,122 | 5,135 | 490,900 | 1,711.67 |
| 2024-07-12 | 5,219 | 5,338 | 5,202 | 5,266 | 1,029,700 | 1,755.33 |
| 2024-07-11 | 5,160 | 5,333 | 5,126 | 5,235 | 915,700 | 1,745 |
| 2024-07-10 | 5,193 | 5,241 | 5,113 | 5,157 | 1,000,700 | 1,719 |
| 2024-07-09 | 5,195 | 5,239 | 5,102 | 5,198 | 1,159,600 | 1,732.67 |
| 2024-07-08 | 5,192 | 5,259 | 5,139 | 5,162 | 1,040,600 | 1,720.67 |
| 2024-07-05 | 5,118 | 5,250 | 5,101 | 5,232 | 935,100 | 1,744 |
| 2024-07-04 | 5,117 | 5,137 | 5,071 | 5,088 | 555,900 | 1,696 |
| 2024-07-03 | 5,187 | 5,193 | 5,118 | 5,118 | 482,000 | 1,706 |
| 2024-07-02 | 5,091 | 5,189 | 5,071 | 5,168 | 561,100 | 1,722.67 |
| 2024-07-01 | 5,179 | 5,206 | 5,110 | 5,131 | 462,000 | 1,710.33 |
| 2024-06-28 | 5,165 | 5,227 | 5,155 | 5,176 | 493,500 | 1,725.33 |
| 2024-06-27 | 5,211 | 5,234 | 5,176 | 5,186 | 390,700 | 1,728.67 |
| 2024-06-26 | 5,278 | 5,299 | 5,217 | 5,225 | 401,000 | 1,741.67 |
| 2024-06-25 | 5,230 | 5,293 | 5,197 | 5,248 | 468,700 | 1,749.33 |
| 2024-06-24 | 5,161 | 5,232 | 5,143 | 5,146 | 545,000 | 1,715.33 |
| 2024-06-21 | 5,180 | 5,260 | 5,106 | 5,107 | 788,700 | 1,702.33 |
| 2024-06-20 | 5,285 | 5,285 | 5,090 | 5,165 | 717,400 | 1,721.67 |
| 2024-06-19 | 5,364 | 5,491 | 5,305 | 5,312 | 594,000 | 1,770.67 |
| 2024-06-18 | 5,382 | 5,508 | 5,382 | 5,439 | 446,900 | 1,813 |
| 2024-06-17 | 5,335 | 5,399 | 5,327 | 5,342 | 398,200 | 1,780.67 |
| 2024-06-14 | 5,380 | 5,435 | 5,327 | 5,383 | 804,000 | 1,794.33 |
| 2024-06-13 | 5,420 | 5,455 | 5,330 | 5,400 | 678,200 | 1,800 |
| 2024-06-12 | 5,510 | 5,510 | 5,420 | 5,488 | 519,600 | 1,829.33 |
| 2024-06-11 | 5,460 | 5,519 | 5,409 | 5,459 | 571,600 | 1,819.67 |
| 2024-06-10 | 5,501 | 5,554 | 5,471 | 5,475 | 874,400 | 1,825 |
| 2024-06-07 | 5,622 | 5,622 | 5,472 | 5,473 | 518,800 | 1,824.33 |
| 2024-06-06 | 5,708 | 5,775 | 5,623 | 5,675 | 445,900 | 1,891.67 |
| 2024-06-05 | 5,707 | 5,746 | 5,644 | 5,728 | 425,700 | 1,909.33 |
| 2024-06-04 | 5,677 | 5,755 | 5,600 | 5,728 | 589,900 | 1,909.33 |
| 2024-06-03 | 5,681 | 5,794 | 5,660 | 5,736 | 622,500 | 1,912 |
| 2024-05-31 | 5,445 | 5,644 | 5,412 | 5,644 | 1,673,700 | 1,881.33 |
| 2024-05-30 | 5,404 | 5,439 | 5,302 | 5,397 | 1,106,500 | 1,799 |
| 2024-05-29 | 5,860 | 5,860 | 5,422 | 5,444 | 1,494,700 | 1,814.67 |
| 2024-05-28 | 5,840 | 5,878 | 5,835 | 5,849 | 554,800 | 1,949.67 |
| 2024-05-27 | 5,790 | 5,866 | 5,789 | 5,865 | 350,900 | 1,955 |
| 2024-05-24 | 5,770 | 5,842 | 5,766 | 5,803 | 399,800 | 1,934.33 |
| 2024-05-23 | 5,792 | 5,824 | 5,782 | 5,791 | 279,900 | 1,930.33 |
| 2024-05-22 | 5,797 | 5,830 | 5,771 | 5,797 | 443,200 | 1,932.33 |
| 2024-05-21 | 5,858 | 5,875 | 5,815 | 5,827 | 340,700 | 1,942.33 |
| 2024-05-20 | 5,866 | 5,927 | 5,826 | 5,849 | 467,100 | 1,949.67 |
| 2024-05-17 | 5,768 | 5,860 | 5,767 | 5,820 | 311,100 | 1,940 |
| 2024-05-16 | 5,810 | 5,853 | 5,744 | 5,834 | 461,000 | 1,944.67 |
| 2024-05-15 | 5,867 | 5,884 | 5,797 | 5,807 | 799,500 | 1,935.67 |
| 2024-05-14 | 5,850 | 5,888 | 5,842 | 5,874 | 368,900 | 1,958 |
| 2024-05-13 | 5,820 | 5,946 | 5,813 | 5,882 | 452,900 | 1,960.67 |
| 2024-05-10 | 5,935 | 5,944 | 5,876 | 5,889 | 376,200 | 1,963 |
| 2024-05-09 | 5,850 | 5,907 | 5,837 | 5,845 | 359,400 | 1,948.33 |
| 2024-05-08 | 5,927 | 5,968 | 5,866 | 5,875 | 619,800 | 1,958.33 |
| 2024-05-07 | 5,910 | 5,950 | 5,873 | 5,910 | 539,600 | 1,970 |
| 2024-05-02 | 5,927 | 5,996 | 5,894 | 5,894 | 613,500 | 1,964.67 |
| 2024-05-01 | 5,902 | 5,928 | 5,825 | 5,890 | 528,100 | 1,963.33 |
| 2024-04-30 | 5,950 | 6,008 | 5,811 | 5,893 | 1,275,900 | 1,964.33 |
| 2024-04-26 | 5,825 | 5,970 | 5,825 | 5,927 | 874,300 | 1,975.67 |
| 2024-04-25 | 5,984 | 5,998 | 5,854 | 5,870 | 824,900 | 1,956.67 |
| 2024-04-24 | 5,994 | 6,035 | 5,960 | 5,985 | 498,200 | 1,995 |
| 2024-04-23 | 6,000 | 6,001 | 5,951 | 5,968 | 380,900 | 1,989.33 |
| 2024-04-22 | 5,957 | 6,036 | 5,906 | 6,025 | 690,100 | 2,008.33 |
| 2024-04-19 | 5,922 | 5,933 | 5,825 | 5,876 | 646,700 | 1,958.67 |
| 2024-04-18 | 5,926 | 5,965 | 5,854 | 5,900 | 455,500 | 1,966.67 |
| 2024-04-17 | 5,979 | 5,998 | 5,859 | 5,859 | 689,000 | 1,953 |
| 2024-04-16 | 6,045 | 6,051 | 5,945 | 6,000 | 513,500 | 2,000 |
| 2024-04-15 | 6,015 | 6,083 | 6,009 | 6,075 | 354,800 | 2,025 |
| 2024-04-12 | 6,053 | 6,081 | 5,990 | 6,014 | 528,700 | 2,004.67 |
| 2024-04-11 | 6,043 | 6,073 | 5,981 | 6,051 | 541,500 | 2,017 |
| 2024-04-10 | 6,150 | 6,199 | 6,092 | 6,103 | 616,300 | 2,034.33 |
| 2024-04-09 | 6,309 | 6,309 | 6,127 | 6,160 | 664,400 | 2,053.33 |
| 2024-04-08 | 6,263 | 6,297 | 6,216 | 6,279 | 409,200 | 2,093 |
| 2024-04-05 | 6,131 | 6,262 | 6,107 | 6,262 | 491,700 | 2,087.33 |
| 2024-04-04 | 6,192 | 6,246 | 6,130 | 6,186 | 604,100 | 2,062 |
| 2024-04-03 | 6,167 | 6,173 | 6,067 | 6,103 | 655,100 | 2,034.33 |
| 2024-04-02 | 6,271 | 6,325 | 6,155 | 6,185 | 511,600 | 2,061.67 |
| 2024-04-01 | 6,210 | 6,309 | 6,165 | 6,264 | 519,700 | 2,088 |
| 2024-03-29 | 6,189 | 6,210 | 6,101 | 6,159 | 811,600 | 2,053 |
| 2024-03-28 | 6,295 | 6,296 | 6,114 | 6,134 | 827,700 | 2,044.67 |
| 2024-03-27 | 6,430 | 6,443 | 6,322 | 6,349 | 851,800 | 2,116.33 |
| 2024-03-26 | 6,347 | 6,441 | 6,338 | 6,400 | 677,300 | 2,133.33 |
| 2024-03-25 | 6,410 | 6,436 | 6,344 | 6,359 | 499,400 | 2,119.67 |
| 2024-03-22 | 6,400 | 6,424 | 6,318 | 6,365 | 655,900 | 2,121.67 |
| 2024-03-21 | 6,425 | 6,438 | 6,222 | 6,320 | 960,600 | 2,106.67 |
| 2024-03-19 | 6,275 | 6,390 | 6,259 | 6,345 | 535,400 | 2,115 |
| 2024-03-18 | 6,245 | 6,314 | 6,216 | 6,288 | 742,300 | 2,096 |
| 2024-03-15 | 6,162 | 6,274 | 6,145 | 6,227 | 800,200 | 2,075.67 |
| 2024-03-14 | 6,210 | 6,212 | 6,107 | 6,187 | 915,200 | 2,062.33 |
| 2024-03-13 | 6,361 | 6,407 | 6,122 | 6,150 | 1,111,600 | 2,050 |
| 2024-03-12 | 6,442 | 6,450 | 6,225 | 6,320 | 1,025,500 | 2,106.67 |
| 2024-03-11 | 6,462 | 6,573 | 6,300 | 6,507 | 1,668,800 | 2,169 |
| 2024-03-08 | 7,249 | 7,344 | 6,385 | 6,476 | 4,412,100 | 2,158.67 |
| 2024-03-07 | 6,948 | 7,154 | 6,948 | 7,099 | 623,700 | 2,366.33 |
| 2024-03-06 | 6,948 | 7,064 | 6,925 | 6,941 | 536,900 | 2,313.67 |
| 2024-03-05 | 6,881 | 7,075 | 6,786 | 6,941 | 705,800 | 2,313.67 |
| 2024-03-04 | 6,998 | 7,012 | 6,903 | 6,979 | 504,600 | 2,326.33 |
| 2024-03-01 | 6,970 | 7,035 | 6,912 | 6,959 | 787,100 | 2,319.67 |
| 2024-02-29 | 7,142 | 7,165 | 6,969 | 6,995 | 1,727,500 | 2,331.67 |
| 2024-02-28 | 7,100 | 7,178 | 7,075 | 7,127 | 627,700 | 2,375.67 |
| 2024-02-27 | 7,417 | 7,463 | 7,116 | 7,164 | 1,207,000 | 2,388 |
| 2024-02-26 | 7,550 | 7,676 | 7,385 | 7,463 | 1,105,200 | 2,487.67 |
| 2024-02-22 | 7,396 | 7,510 | 7,381 | 7,466 | 739,000 | 2,488.67 |
| 2024-02-21 | 7,400 | 7,450 | 7,345 | 7,369 | 586,800 | 2,456.33 |
| 2024-02-20 | 7,580 | 7,625 | 7,411 | 7,452 | 763,400 | 2,484 |
| 2024-02-19 | 7,400 | 7,660 | 7,381 | 7,580 | 543,300 | 2,526.67 |
| 2024-02-16 | 7,200 | 7,439 | 7,198 | 7,358 | 654,100 | 2,452.67 |
| 2024-02-15 | 7,196 | 7,199 | 7,079 | 7,141 | 471,300 | 2,380.33 |
| 2024-02-14 | 7,241 | 7,328 | 7,094 | 7,160 | 638,600 | 2,386.67 |
| 2024-02-13 | 7,033 | 7,229 | 6,994 | 7,176 | 727,500 | 2,392 |
| 2024-02-09 | 6,938 | 6,979 | 6,868 | 6,941 | 624,300 | 2,313.67 |
| 2024-02-08 | 6,891 | 6,920 | 6,754 | 6,900 | 689,900 | 2,300 |
| 2024-02-07 | 6,685 | 6,906 | 6,669 | 6,900 | 747,200 | 2,300 |
| 2024-02-06 | 6,662 | 6,778 | 6,662 | 6,702 | 503,800 | 2,234 |
| 2024-02-05 | 6,786 | 6,813 | 6,606 | 6,736 | 654,800 | 2,245.33 |
| 2024-02-02 | 6,850 | 6,850 | 6,738 | 6,744 | 402,400 | 2,248 |
| 2024-02-01 | 6,746 | 6,909 | 6,688 | 6,773 | 509,300 | 2,257.67 |
| 2024-01-31 | 6,600 | 6,718 | 6,578 | 6,698 | 427,600 | 2,232.67 |
| 2024-01-30 | 6,777 | 6,817 | 6,664 | 6,665 | 432,900 | 2,221.67 |
| 2024-01-29 | 6,748 | 6,831 | 6,717 | 6,776 | 528,800 | 2,258.67 |
| 2024-01-26 | 6,773 | 6,845 | 6,720 | 6,748 | 403,500 | 2,249.33 |
| 2024-01-25 | 6,755 | 6,836 | 6,752 | 6,778 | 426,200 | 2,259.33 |
| 2024-01-24 | 6,901 | 6,911 | 6,705 | 6,741 | 631,400 | 2,247 |
| 2024-01-23 | 7,032 | 7,071 | 6,902 | 6,923 | 446,500 | 2,307.67 |
| 2024-01-22 | 6,938 | 7,057 | 6,861 | 7,055 | 480,300 | 2,351.67 |
| 2024-01-19 | 7,099 | 7,123 | 6,926 | 6,985 | 620,900 | 2,328.33 |
| 2024-01-18 | 7,200 | 7,241 | 7,085 | 7,090 | 495,800 | 2,363.33 |
| 2024-01-17 | 7,350 | 7,380 | 7,201 | 7,230 | 572,700 | 2,410 |
| 2024-01-16 | 7,250 | 7,352 | 7,186 | 7,256 | 525,900 | 2,418.67 |
| 2024-01-15 | 7,135 | 7,288 | 7,077 | 7,269 | 373,600 | 2,423 |
| 2024-01-12 | 7,208 | 7,256 | 7,100 | 7,185 | 819,300 | 2,395 |
| 2024-01-11 | 7,084 | 7,117 | 6,990 | 7,058 | 630,100 | 2,352.67 |
| 2024-01-10 | 6,898 | 7,083 | 6,898 | 7,042 | 855,200 | 2,347.33 |
| 2024-01-09 | 6,742 | 6,854 | 6,698 | 6,820 | 409,100 | 2,273.33 |
| 2024-01-05 | 6,570 | 6,828 | 6,543 | 6,741 | 540,500 | 2,247 |
| 2024-01-04 | 6,524 | 6,589 | 6,508 | 6,543 | 461,200 | 2,181 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株