9041 近鉄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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3,320 | 3,347 | 3,301 | 3,310 | 567,300 | 3,310 |
| 2024-12-27 | 3,282 | 3,310 | 3,263 | 3,308 | 493,700 | 3,308 |
| 2024-12-26 | 3,204 | 3,270 | 3,204 | 3,270 | 729,300 | 3,270 |
| 2024-12-25 | 3,222 | 3,227 | 3,196 | 3,227 | 455,000 | 3,227 |
| 2024-12-24 | 3,225 | 3,241 | 3,214 | 3,229 | 454,600 | 3,229 |
| 2024-12-23 | 3,193 | 3,216 | 3,174 | 3,215 | 670,000 | 3,215 |
| 2024-12-20 | 3,190 | 3,204 | 3,182 | 3,193 | 1,034,600 | 3,193 |
| 2024-12-19 | 3,180 | 3,197 | 3,174 | 3,179 | 554,700 | 3,179 |
| 2024-12-18 | 3,193 | 3,210 | 3,167 | 3,188 | 578,000 | 3,188 |
| 2024-12-17 | 3,196 | 3,215 | 3,186 | 3,196 | 620,000 | 3,196 |
| 2024-12-16 | 3,252 | 3,258 | 3,186 | 3,187 | 851,200 | 3,187 |
| 2024-12-13 | 3,260 | 3,305 | 3,252 | 3,255 | 664,800 | 3,255 |
| 2024-12-12 | 3,262 | 3,307 | 3,252 | 3,277 | 968,700 | 3,277 |
| 2024-12-11 | 3,231 | 3,251 | 3,220 | 3,240 | 549,600 | 3,240 |
| 2024-12-10 | 3,240 | 3,254 | 3,211 | 3,213 | 651,500 | 3,213 |
| 2024-12-09 | 3,200 | 3,241 | 3,192 | 3,220 | 608,300 | 3,220 |
| 2024-12-06 | 3,180 | 3,197 | 3,171 | 3,185 | 466,900 | 3,185 |
| 2024-12-05 | 3,201 | 3,210 | 3,172 | 3,178 | 514,800 | 3,178 |
| 2024-12-04 | 3,220 | 3,225 | 3,180 | 3,198 | 688,800 | 3,198 |
| 2024-12-03 | 3,186 | 3,257 | 3,185 | 3,236 | 815,600 | 3,236 |
| 2024-12-02 | 3,195 | 3,198 | 3,141 | 3,174 | 819,600 | 3,174 |
| 2024-11-29 | 3,182 | 3,215 | 3,175 | 3,197 | 645,500 | 3,197 |
| 2024-11-28 | 3,172 | 3,199 | 3,166 | 3,181 | 605,500 | 3,181 |
| 2024-11-27 | 3,266 | 3,270 | 3,150 | 3,161 | 1,424,300 | 3,161 |
| 2024-11-26 | 3,310 | 3,326 | 3,270 | 3,289 | 468,400 | 3,289 |
| 2024-11-25 | 3,309 | 3,367 | 3,297 | 3,310 | 763,700 | 3,310 |
| 2024-11-22 | 3,280 | 3,292 | 3,262 | 3,281 | 430,900 | 3,281 |
| 2024-11-21 | 3,290 | 3,307 | 3,267 | 3,282 | 447,700 | 3,282 |
| 2024-11-20 | 3,365 | 3,370 | 3,270 | 3,286 | 869,400 | 3,286 |
| 2024-11-19 | 3,376 | 3,398 | 3,357 | 3,373 | 407,400 | 3,373 |
| 2024-11-18 | 3,381 | 3,430 | 3,366 | 3,375 | 574,200 | 3,375 |
| 2024-11-15 | 3,530 | 3,545 | 3,357 | 3,375 | 1,774,800 | 3,375 |
| 2024-11-14 | 3,598 | 3,607 | 3,503 | 3,529 | 958,100 | 3,529 |
| 2024-11-13 | 3,579 | 3,612 | 3,564 | 3,611 | 728,300 | 3,611 |
| 2024-11-12 | 3,550 | 3,580 | 3,526 | 3,570 | 630,000 | 3,570 |
| 2024-11-11 | 3,485 | 3,537 | 3,481 | 3,537 | 478,400 | 3,537 |
| 2024-11-08 | 3,519 | 3,534 | 3,484 | 3,496 | 520,400 | 3,496 |
| 2024-11-07 | 3,462 | 3,541 | 3,459 | 3,507 | 609,800 | 3,507 |
| 2024-11-06 | 3,440 | 3,482 | 3,440 | 3,445 | 485,000 | 3,445 |
| 2024-11-05 | 3,523 | 3,523 | 3,433 | 3,435 | 626,700 | 3,435 |
| 2024-11-01 | 3,502 | 3,540 | 3,487 | 3,515 | 455,800 | 3,515 |
| 2024-10-31 | 3,551 | 3,554 | 3,527 | 3,554 | 462,000 | 3,554 |
| 2024-10-30 | 3,523 | 3,551 | 3,512 | 3,544 | 1,668,000 | 3,544 |
| 2024-10-29 | 3,545 | 3,556 | 3,499 | 3,517 | 528,000 | 3,517 |
| 2024-10-28 | 3,480 | 3,540 | 3,473 | 3,535 | 377,000 | 3,535 |
| 2024-10-25 | 3,515 | 3,515 | 3,457 | 3,486 | 348,300 | 3,486 |
| 2024-10-24 | 3,501 | 3,515 | 3,482 | 3,493 | 429,000 | 3,493 |
| 2024-10-23 | 3,550 | 3,583 | 3,513 | 3,533 | 454,500 | 3,533 |
| 2024-10-22 | 3,598 | 3,605 | 3,546 | 3,550 | 433,200 | 3,550 |
| 2024-10-21 | 3,586 | 3,628 | 3,581 | 3,602 | 400,100 | 3,602 |
| 2024-10-18 | 3,618 | 3,633 | 3,589 | 3,600 | 385,700 | 3,600 |
| 2024-10-17 | 3,635 | 3,635 | 3,588 | 3,618 | 503,500 | 3,618 |
| 2024-10-16 | 3,666 | 3,704 | 3,630 | 3,634 | 552,000 | 3,634 |
| 2024-10-15 | 3,659 | 3,685 | 3,630 | 3,666 | 616,200 | 3,666 |
| 2024-10-11 | 3,680 | 3,703 | 3,654 | 3,654 | 460,400 | 3,654 |
| 2024-10-10 | 3,696 | 3,722 | 3,673 | 3,706 | 461,500 | 3,706 |
| 2024-10-09 | 3,693 | 3,705 | 3,647 | 3,678 | 567,200 | 3,678 |
| 2024-10-08 | 3,690 | 3,733 | 3,684 | 3,693 | 514,300 | 3,693 |
| 2024-10-07 | 3,732 | 3,747 | 3,703 | 3,711 | 544,800 | 3,711 |
| 2024-10-04 | 3,696 | 3,708 | 3,670 | 3,697 | 595,800 | 3,697 |
| 2024-10-03 | 3,652 | 3,695 | 3,647 | 3,679 | 887,300 | 3,679 |
| 2024-10-02 | 3,594 | 3,655 | 3,574 | 3,593 | 785,100 | 3,593 |
| 2024-10-01 | 3,609 | 3,631 | 3,553 | 3,622 | 708,100 | 3,622 |
| 2024-09-30 | 3,547 | 3,608 | 3,536 | 3,566 | 975,300 | 3,566 |
| 2024-09-27 | 3,565 | 3,628 | 3,555 | 3,615 | 2,015,400 | 3,615 |
| 2024-09-26 | 3,534 | 3,568 | 3,483 | 3,568 | 2,723,600 | 3,568 |
| 2024-09-25 | 3,509 | 3,528 | 3,466 | 3,528 | 1,316,000 | 3,528 |
| 2024-09-24 | 3,515 | 3,531 | 3,478 | 3,497 | 1,663,200 | 3,497 |
| 2024-09-20 | 3,554 | 3,563 | 3,486 | 3,498 | 1,359,000 | 3,498 |
| 2024-09-19 | 3,489 | 3,540 | 3,476 | 3,526 | 1,455,500 | 3,526 |
| 2024-09-18 | 3,541 | 3,559 | 3,405 | 3,450 | 1,140,500 | 3,450 |
| 2024-09-17 | 3,465 | 3,537 | 3,462 | 3,537 | 1,210,200 | 3,537 |
| 2024-09-13 | 3,447 | 3,462 | 3,430 | 3,449 | 809,900 | 3,449 |
| 2024-09-12 | 3,389 | 3,489 | 3,388 | 3,462 | 1,004,400 | 3,462 |
| 2024-09-11 | 3,467 | 3,469 | 3,365 | 3,382 | 1,136,700 | 3,382 |
| 2024-09-10 | 3,433 | 3,495 | 3,432 | 3,495 | 1,064,000 | 3,495 |
| 2024-09-09 | 3,400 | 3,453 | 3,378 | 3,425 | 869,100 | 3,425 |
| 2024-09-06 | 3,487 | 3,519 | 3,440 | 3,459 | 1,139,100 | 3,459 |
| 2024-09-05 | 3,473 | 3,575 | 3,462 | 3,494 | 1,194,400 | 3,494 |
| 2024-09-04 | 3,462 | 3,529 | 3,458 | 3,492 | 1,248,800 | 3,492 |
| 2024-09-03 | 3,359 | 3,524 | 3,337 | 3,512 | 2,305,300 | 3,512 |
| 2024-09-02 | 3,375 | 3,390 | 3,286 | 3,297 | 1,776,700 | 3,297 |
| 2024-08-30 | 3,369 | 3,437 | 3,316 | 3,392 | 18,345,900 | 3,392 |
| 2024-08-29 | 3,341 | 3,375 | 3,315 | 3,370 | 3,293,600 | 3,370 |
| 2024-08-28 | 3,411 | 3,422 | 3,344 | 3,381 | 1,467,700 | 3,381 |
| 2024-08-27 | 3,434 | 3,472 | 3,421 | 3,435 | 1,106,200 | 3,435 |
| 2024-08-26 | 3,419 | 3,426 | 3,351 | 3,426 | 1,201,900 | 3,426 |
| 2024-08-23 | 3,358 | 3,403 | 3,352 | 3,403 | 1,000,500 | 3,403 |
| 2024-08-22 | 3,343 | 3,366 | 3,296 | 3,366 | 1,197,600 | 3,366 |
| 2024-08-21 | 3,420 | 3,429 | 3,343 | 3,366 | 1,200,300 | 3,366 |
| 2024-08-20 | 3,312 | 3,436 | 3,300 | 3,432 | 968,000 | 3,432 |
| 2024-08-19 | 3,308 | 3,314 | 3,242 | 3,296 | 1,017,100 | 3,296 |
| 2024-08-16 | 3,298 | 3,325 | 3,262 | 3,321 | 1,183,600 | 3,321 |
| 2024-08-15 | 3,250 | 3,279 | 3,219 | 3,271 | 1,128,500 | 3,271 |
| 2024-08-14 | 3,210 | 3,295 | 3,203 | 3,271 | 1,185,000 | 3,271 |
| 2024-08-13 | 3,197 | 3,231 | 3,152 | 3,198 | 1,858,300 | 3,198 |
| 2024-08-09 | 3,316 | 3,317 | 3,210 | 3,231 | 1,051,900 | 3,231 |
| 2024-08-08 | 3,250 | 3,355 | 3,247 | 3,272 | 936,900 | 3,272 |
| 2024-08-07 | 3,180 | 3,354 | 3,165 | 3,295 | 1,014,600 | 3,295 |
| 2024-08-06 | 3,271 | 3,323 | 3,176 | 3,244 | 1,162,000 | 3,244 |
| 2024-08-05 | 3,235 | 3,324 | 3,085 | 3,097 | 1,384,400 | 3,097 |
| 2024-08-02 | 3,351 | 3,373 | 3,312 | 3,315 | 984,000 | 3,315 |
| 2024-08-01 | 3,455 | 3,455 | 3,366 | 3,413 | 707,900 | 3,413 |
| 2024-07-31 | 3,430 | 3,489 | 3,412 | 3,486 | 775,900 | 3,486 |
| 2024-07-30 | 3,420 | 3,436 | 3,394 | 3,424 | 599,500 | 3,424 |
| 2024-07-29 | 3,396 | 3,453 | 3,388 | 3,431 | 652,500 | 3,431 |
| 2024-07-26 | 3,409 | 3,417 | 3,360 | 3,374 | 635,800 | 3,374 |
| 2024-07-25 | 3,358 | 3,397 | 3,303 | 3,381 | 919,900 | 3,381 |
| 2024-07-24 | 3,460 | 3,462 | 3,368 | 3,370 | 893,900 | 3,370 |
| 2024-07-23 | 3,503 | 3,517 | 3,462 | 3,468 | 620,100 | 3,468 |
| 2024-07-22 | 3,523 | 3,552 | 3,495 | 3,500 | 815,600 | 3,500 |
| 2024-07-19 | 3,547 | 3,561 | 3,507 | 3,523 | 750,300 | 3,523 |
| 2024-07-18 | 3,535 | 3,612 | 3,520 | 3,551 | 1,110,700 | 3,551 |
| 2024-07-17 | 3,477 | 3,535 | 3,463 | 3,535 | 936,900 | 3,535 |
| 2024-07-16 | 3,522 | 3,528 | 3,450 | 3,457 | 614,000 | 3,457 |
| 2024-07-12 | 3,467 | 3,519 | 3,444 | 3,500 | 735,800 | 3,500 |
| 2024-07-11 | 3,439 | 3,464 | 3,432 | 3,454 | 722,500 | 3,454 |
| 2024-07-10 | 3,400 | 3,418 | 3,378 | 3,418 | 655,500 | 3,418 |
| 2024-07-09 | 3,422 | 3,431 | 3,381 | 3,398 | 771,500 | 3,398 |
| 2024-07-08 | 3,450 | 3,455 | 3,417 | 3,431 | 629,500 | 3,431 |
| 2024-07-05 | 3,475 | 3,484 | 3,446 | 3,447 | 495,300 | 3,447 |
| 2024-07-04 | 3,475 | 3,490 | 3,451 | 3,474 | 525,600 | 3,474 |
| 2024-07-03 | 3,460 | 3,475 | 3,437 | 3,462 | 559,300 | 3,462 |
| 2024-07-02 | 3,465 | 3,480 | 3,414 | 3,460 | 802,100 | 3,460 |
| 2024-07-01 | 3,528 | 3,532 | 3,424 | 3,461 | 828,800 | 3,461 |
| 2024-06-28 | 3,523 | 3,537 | 3,500 | 3,502 | 787,300 | 3,502 |
| 2024-06-27 | 3,477 | 3,508 | 3,477 | 3,501 | 811,100 | 3,501 |
| 2024-06-26 | 3,457 | 3,480 | 3,435 | 3,468 | 737,600 | 3,468 |
| 2024-06-25 | 3,408 | 3,468 | 3,400 | 3,455 | 1,092,800 | 3,455 |
| 2024-06-24 | 3,375 | 3,409 | 3,368 | 3,389 | 643,200 | 3,389 |
| 2024-06-21 | 3,370 | 3,401 | 3,343 | 3,348 | 1,143,500 | 3,348 |
| 2024-06-20 | 3,360 | 3,369 | 3,325 | 3,333 | 742,300 | 3,333 |
| 2024-06-19 | 3,280 | 3,353 | 3,272 | 3,353 | 672,800 | 3,353 |
| 2024-06-18 | 3,280 | 3,309 | 3,263 | 3,280 | 865,500 | 3,280 |
| 2024-06-17 | 3,351 | 3,360 | 3,250 | 3,257 | 1,291,100 | 3,257 |
| 2024-06-14 | 3,350 | 3,403 | 3,349 | 3,379 | 1,035,500 | 3,379 |
| 2024-06-13 | 3,385 | 3,410 | 3,327 | 3,352 | 1,072,100 | 3,352 |
| 2024-06-12 | 3,430 | 3,444 | 3,365 | 3,386 | 1,399,900 | 3,386 |
| 2024-06-11 | 3,427 | 3,455 | 3,396 | 3,430 | 971,800 | 3,430 |
| 2024-06-10 | 3,370 | 3,417 | 3,341 | 3,402 | 1,135,000 | 3,402 |
| 2024-06-07 | 3,400 | 3,418 | 3,343 | 3,360 | 1,054,100 | 3,360 |
| 2024-06-06 | 3,290 | 3,402 | 3,274 | 3,385 | 2,045,100 | 3,385 |
| 2024-06-05 | 3,300 | 3,305 | 3,235 | 3,236 | 1,647,500 | 3,236 |
| 2024-06-04 | 3,302 | 3,335 | 3,292 | 3,307 | 791,700 | 3,307 |
| 2024-06-03 | 3,369 | 3,374 | 3,292 | 3,302 | 1,151,400 | 3,302 |
| 2024-05-31 | 3,280 | 3,359 | 3,270 | 3,339 | 2,182,400 | 3,339 |
| 2024-05-30 | 3,280 | 3,289 | 3,248 | 3,285 | 988,400 | 3,285 |
| 2024-05-29 | 3,380 | 3,390 | 3,285 | 3,285 | 1,701,600 | 3,285 |
| 2024-05-28 | 3,448 | 3,451 | 3,381 | 3,382 | 1,198,000 | 3,382 |
| 2024-05-27 | 3,370 | 3,447 | 3,354 | 3,447 | 898,100 | 3,447 |
| 2024-05-24 | 3,368 | 3,412 | 3,348 | 3,356 | 1,225,400 | 3,356 |
| 2024-05-23 | 3,400 | 3,441 | 3,373 | 3,373 | 1,232,200 | 3,373 |
| 2024-05-22 | 3,508 | 3,509 | 3,400 | 3,400 | 1,839,900 | 3,400 |
| 2024-05-21 | 3,523 | 3,553 | 3,500 | 3,500 | 1,093,900 | 3,500 |
| 2024-05-20 | 3,545 | 3,547 | 3,500 | 3,519 | 1,275,800 | 3,519 |
| 2024-05-17 | 3,533 | 3,581 | 3,511 | 3,518 | 1,386,900 | 3,518 |
| 2024-05-16 | 3,696 | 3,714 | 3,511 | 3,513 | 2,285,500 | 3,513 |
| 2024-05-15 | 3,936 | 3,941 | 3,720 | 3,730 | 1,936,800 | 3,730 |
| 2024-05-14 | 3,890 | 3,955 | 3,890 | 3,938 | 844,200 | 3,938 |
| 2024-05-13 | 3,873 | 3,925 | 3,845 | 3,900 | 716,300 | 3,900 |
| 2024-05-10 | 3,900 | 3,938 | 3,868 | 3,876 | 716,100 | 3,876 |
| 2024-05-09 | 3,898 | 3,913 | 3,859 | 3,884 | 611,900 | 3,884 |
| 2024-05-08 | 3,951 | 3,985 | 3,889 | 3,889 | 795,700 | 3,889 |
| 2024-05-07 | 3,955 | 3,966 | 3,928 | 3,943 | 661,600 | 3,943 |
| 2024-05-02 | 3,999 | 4,013 | 3,950 | 3,950 | 965,700 | 3,950 |
| 2024-05-01 | 4,056 | 4,062 | 3,985 | 3,989 | 1,139,800 | 3,989 |
| 2024-04-30 | 4,100 | 4,120 | 4,034 | 4,055 | 1,114,300 | 4,055 |
| 2024-04-26 | 4,137 | 4,145 | 4,083 | 4,096 | 774,200 | 4,096 |
| 2024-04-25 | 4,206 | 4,221 | 4,133 | 4,137 | 467,600 | 4,137 |
| 2024-04-24 | 4,221 | 4,263 | 4,206 | 4,219 | 394,300 | 4,219 |
| 2024-04-23 | 4,237 | 4,274 | 4,207 | 4,249 | 366,300 | 4,249 |
| 2024-04-22 | 4,215 | 4,260 | 4,204 | 4,238 | 481,400 | 4,238 |
| 2024-04-19 | 4,198 | 4,198 | 4,111 | 4,118 | 627,000 | 4,118 |
| 2024-04-18 | 4,240 | 4,279 | 4,202 | 4,202 | 404,200 | 4,202 |
| 2024-04-17 | 4,297 | 4,298 | 4,222 | 4,229 | 413,000 | 4,229 |
| 2024-04-16 | 4,323 | 4,326 | 4,255 | 4,288 | 538,500 | 4,288 |
| 2024-04-15 | 4,325 | 4,349 | 4,308 | 4,340 | 338,200 | 4,340 |
| 2024-04-12 | 4,354 | 4,374 | 4,338 | 4,349 | 328,300 | 4,349 |
| 2024-04-11 | 4,361 | 4,363 | 4,327 | 4,355 | 322,300 | 4,355 |
| 2024-04-10 | 4,390 | 4,417 | 4,388 | 4,390 | 186,800 | 4,390 |
| 2024-04-09 | 4,410 | 4,427 | 4,378 | 4,406 | 279,300 | 4,406 |
| 2024-04-08 | 4,372 | 4,424 | 4,368 | 4,410 | 294,700 | 4,410 |
| 2024-04-05 | 4,321 | 4,381 | 4,310 | 4,372 | 354,900 | 4,372 |
| 2024-04-04 | 4,354 | 4,381 | 4,327 | 4,351 | 438,000 | 4,351 |
| 2024-04-03 | 4,348 | 4,386 | 4,321 | 4,339 | 514,600 | 4,339 |
| 2024-04-02 | 4,412 | 4,427 | 4,361 | 4,366 | 502,800 | 4,366 |
| 2024-04-01 | 4,478 | 4,523 | 4,435 | 4,444 | 358,800 | 4,444 |
| 2024-03-29 | 4,449 | 4,481 | 4,410 | 4,452 | 511,900 | 4,452 |
| 2024-03-28 | 4,588 | 4,599 | 4,400 | 4,400 | 1,704,900 | 4,400 |
| 2024-03-27 | 4,646 | 4,695 | 4,624 | 4,658 | 1,710,800 | 4,658 |
| 2024-03-26 | 4,635 | 4,651 | 4,570 | 4,619 | 804,900 | 4,619 |
| 2024-03-25 | 4,665 | 4,709 | 4,629 | 4,649 | 867,200 | 4,649 |
| 2024-03-22 | 4,643 | 4,675 | 4,624 | 4,664 | 643,100 | 4,664 |
| 2024-03-21 | 4,700 | 4,703 | 4,630 | 4,647 | 934,400 | 4,647 |
| 2024-03-19 | 4,599 | 4,698 | 4,581 | 4,698 | 601,800 | 4,698 |
| 2024-03-18 | 4,537 | 4,593 | 4,512 | 4,589 | 491,200 | 4,589 |
| 2024-03-15 | 4,450 | 4,524 | 4,450 | 4,503 | 262,000 | 4,503 |
| 2024-03-14 | 4,409 | 4,466 | 4,402 | 4,460 | 396,700 | 4,460 |
| 2024-03-13 | 4,474 | 4,507 | 4,395 | 4,409 | 564,200 | 4,409 |
| 2024-03-12 | 4,466 | 4,480 | 4,369 | 4,454 | 581,200 | 4,454 |
| 2024-03-11 | 4,539 | 4,561 | 4,444 | 4,499 | 553,500 | 4,499 |
| 2024-03-08 | 4,552 | 4,584 | 4,512 | 4,565 | 603,700 | 4,565 |
| 2024-03-07 | 4,573 | 4,616 | 4,565 | 4,615 | 521,200 | 4,615 |
| 2024-03-06 | 4,581 | 4,618 | 4,549 | 4,573 | 575,900 | 4,573 |
| 2024-03-05 | 4,599 | 4,614 | 4,526 | 4,601 | 419,100 | 4,601 |
| 2024-03-04 | 4,608 | 4,636 | 4,566 | 4,600 | 470,300 | 4,600 |
| 2024-03-01 | 4,600 | 4,633 | 4,577 | 4,621 | 483,400 | 4,621 |
| 2024-02-29 | 4,510 | 4,615 | 4,485 | 4,606 | 990,100 | 4,606 |
| 2024-02-28 | 4,500 | 4,522 | 4,473 | 4,514 | 426,300 | 4,514 |
| 2024-02-27 | 4,497 | 4,515 | 4,443 | 4,495 | 473,900 | 4,495 |
| 2024-02-26 | 4,490 | 4,538 | 4,485 | 4,496 | 399,500 | 4,496 |
| 2024-02-22 | 4,459 | 4,510 | 4,456 | 4,478 | 446,000 | 4,478 |
| 2024-02-21 | 4,532 | 4,532 | 4,450 | 4,458 | 413,500 | 4,458 |
| 2024-02-20 | 4,493 | 4,534 | 4,461 | 4,500 | 419,800 | 4,500 |
| 2024-02-19 | 4,404 | 4,485 | 4,402 | 4,476 | 439,200 | 4,476 |
| 2024-02-16 | 4,387 | 4,457 | 4,372 | 4,395 | 622,700 | 4,395 |
| 2024-02-15 | 4,417 | 4,430 | 4,323 | 4,363 | 938,700 | 4,363 |
| 2024-02-14 | 4,500 | 4,528 | 4,454 | 4,487 | 579,700 | 4,487 |
| 2024-02-13 | 4,470 | 4,535 | 4,460 | 4,518 | 475,100 | 4,518 |
| 2024-02-09 | 4,455 | 4,508 | 4,432 | 4,448 | 377,800 | 4,448 |
| 2024-02-08 | 4,472 | 4,502 | 4,427 | 4,480 | 491,200 | 4,480 |
| 2024-02-07 | 4,524 | 4,539 | 4,474 | 4,501 | 494,800 | 4,501 |
| 2024-02-06 | 4,577 | 4,623 | 4,524 | 4,524 | 533,500 | 4,524 |
| 2024-02-05 | 4,600 | 4,605 | 4,548 | 4,577 | 427,100 | 4,577 |
| 2024-02-02 | 4,572 | 4,585 | 4,545 | 4,557 | 339,200 | 4,557 |
| 2024-02-01 | 4,560 | 4,616 | 4,538 | 4,556 | 378,800 | 4,556 |
| 2024-01-31 | 4,510 | 4,569 | 4,505 | 4,560 | 430,900 | 4,560 |
| 2024-01-30 | 4,558 | 4,591 | 4,536 | 4,537 | 306,200 | 4,537 |
| 2024-01-29 | 4,535 | 4,577 | 4,513 | 4,574 | 292,400 | 4,574 |
| 2024-01-26 | 4,594 | 4,601 | 4,532 | 4,532 | 475,000 | 4,532 |
| 2024-01-25 | 4,528 | 4,625 | 4,528 | 4,594 | 606,100 | 4,594 |
| 2024-01-24 | 4,720 | 4,738 | 4,527 | 4,546 | 986,800 | 4,546 |
| 2024-01-23 | 4,795 | 4,801 | 4,737 | 4,763 | 436,400 | 4,763 |
| 2024-01-22 | 4,698 | 4,783 | 4,673 | 4,783 | 466,000 | 4,783 |
| 2024-01-19 | 4,762 | 4,764 | 4,678 | 4,706 | 381,300 | 4,706 |
| 2024-01-18 | 4,828 | 4,829 | 4,704 | 4,714 | 630,300 | 4,714 |
| 2024-01-17 | 4,770 | 4,858 | 4,759 | 4,827 | 811,800 | 4,827 |
| 2024-01-16 | 4,747 | 4,769 | 4,723 | 4,760 | 476,100 | 4,760 |
| 2024-01-15 | 4,713 | 4,735 | 4,668 | 4,735 | 430,400 | 4,735 |
| 2024-01-12 | 4,663 | 4,712 | 4,635 | 4,708 | 648,200 | 4,708 |
| 2024-01-11 | 4,650 | 4,685 | 4,622 | 4,658 | 553,900 | 4,658 |
| 2024-01-10 | 4,590 | 4,629 | 4,561 | 4,623 | 544,300 | 4,623 |
| 2024-01-09 | 4,570 | 4,612 | 4,543 | 4,585 | 476,800 | 4,585 |
| 2024-01-05 | 4,535 | 4,568 | 4,508 | 4,568 | 479,900 | 4,568 |
| 2024-01-04 | 4,456 | 4,517 | 4,408 | 4,517 | 572,400 | 4,517 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株