9147 NIPPON EXPRESS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 | 2,418.5 | 2,418.5 | 2,379 | 2,393 | 1,096,300 | 2,393 |
| 2024-12-27 | 2,390 | 2,418.5 | 2,385 | 2,418.5 | 870,900 | 2,418.50 |
| 2024-12-26 | 7,273 | 7,327 | 7,266 | 7,323 | 307,800 | 2,441 |
| 2024-12-25 | 7,255 | 7,273 | 7,224 | 7,256 | 293,700 | 2,418.67 |
| 2024-12-24 | 7,271 | 7,309 | 7,238 | 7,238 | 292,100 | 2,412.67 |
| 2024-12-23 | 7,252 | 7,288 | 7,219 | 7,271 | 304,500 | 2,423.67 |
| 2024-12-20 | 7,235 | 7,310 | 7,218 | 7,242 | 991,200 | 2,414 |
| 2024-12-19 | 7,195 | 7,310 | 7,191 | 7,240 | 533,000 | 2,413.33 |
| 2024-12-18 | 7,298 | 7,347 | 7,265 | 7,265 | 518,200 | 2,421.67 |
| 2024-12-17 | 7,364 | 7,396 | 7,350 | 7,350 | 452,600 | 2,450 |
| 2024-12-16 | 7,537 | 7,539 | 7,374 | 7,375 | 667,900 | 2,458.33 |
| 2024-12-13 | 7,673 | 7,705 | 7,545 | 7,583 | 452,700 | 2,527.67 |
| 2024-12-12 | 7,778 | 7,784 | 7,724 | 7,735 | 340,600 | 2,578.33 |
| 2024-12-11 | 7,758 | 7,760 | 7,720 | 7,746 | 203,800 | 2,582 |
| 2024-12-10 | 7,824 | 7,824 | 7,711 | 7,737 | 301,100 | 2,579 |
| 2024-12-09 | 7,708 | 7,791 | 7,688 | 7,781 | 262,100 | 2,593.67 |
| 2024-12-06 | 7,721 | 7,721 | 7,672 | 7,698 | 268,600 | 2,566 |
| 2024-12-05 | 7,606 | 7,693 | 7,578 | 7,675 | 247,600 | 2,558.33 |
| 2024-12-04 | 7,650 | 7,667 | 7,576 | 7,607 | 456,100 | 2,535.67 |
| 2024-12-03 | 7,690 | 7,719 | 7,632 | 7,682 | 488,300 | 2,560.67 |
| 2024-12-02 | 7,780 | 7,781 | 7,690 | 7,728 | 421,500 | 2,576 |
| 2024-11-29 | 7,690 | 7,832 | 7,679 | 7,791 | 542,000 | 2,597 |
| 2024-11-28 | 7,590 | 7,650 | 7,553 | 7,650 | 294,000 | 2,550 |
| 2024-11-27 | 7,563 | 7,585 | 7,481 | 7,567 | 329,600 | 2,522.33 |
| 2024-11-26 | 7,584 | 7,635 | 7,557 | 7,598 | 301,000 | 2,532.67 |
| 2024-11-25 | 7,445 | 7,607 | 7,420 | 7,591 | 611,800 | 2,530.33 |
| 2024-11-22 | 7,335 | 7,383 | 7,331 | 7,367 | 231,600 | 2,455.67 |
| 2024-11-21 | 7,351 | 7,370 | 7,324 | 7,364 | 156,700 | 2,454.67 |
| 2024-11-20 | 7,433 | 7,459 | 7,336 | 7,340 | 221,100 | 2,446.67 |
| 2024-11-19 | 7,438 | 7,492 | 7,422 | 7,468 | 207,500 | 2,489.33 |
| 2024-11-18 | 7,301 | 7,459 | 7,297 | 7,416 | 279,300 | 2,472 |
| 2024-11-15 | 7,361 | 7,405 | 7,333 | 7,333 | 187,800 | 2,444.33 |
| 2024-11-14 | 7,416 | 7,478 | 7,364 | 7,364 | 279,700 | 2,454.67 |
| 2024-11-13 | 7,404 | 7,489 | 7,288 | 7,403 | 539,800 | 2,467.67 |
| 2024-11-12 | 7,411 | 7,470 | 7,365 | 7,400 | 372,700 | 2,466.67 |
| 2024-11-11 | 7,346 | 7,438 | 7,337 | 7,411 | 375,200 | 2,470.33 |
| 2024-11-08 | 7,488 | 7,490 | 7,358 | 7,358 | 355,700 | 2,452.67 |
| 2024-11-07 | 7,421 | 7,492 | 7,397 | 7,472 | 355,700 | 2,490.67 |
| 2024-11-06 | 7,400 | 7,477 | 7,388 | 7,400 | 325,500 | 2,466.67 |
| 2024-11-05 | 7,475 | 7,477 | 7,342 | 7,400 | 345,000 | 2,466.67 |
| 2024-11-01 | 7,420 | 7,503 | 7,407 | 7,478 | 251,500 | 2,492.67 |
| 2024-10-31 | 7,530 | 7,577 | 7,474 | 7,533 | 298,400 | 2,511 |
| 2024-10-30 | 7,488 | 7,563 | 7,483 | 7,509 | 784,200 | 2,503 |
| 2024-10-29 | 7,475 | 7,516 | 7,460 | 7,496 | 288,000 | 2,498.67 |
| 2024-10-28 | 7,376 | 7,511 | 7,369 | 7,489 | 325,700 | 2,496.33 |
| 2024-10-25 | 7,388 | 7,466 | 7,369 | 7,393 | 273,500 | 2,464.33 |
| 2024-10-24 | 7,405 | 7,483 | 7,360 | 7,477 | 345,900 | 2,492.33 |
| 2024-10-23 | 7,512 | 7,573 | 7,457 | 7,483 | 261,800 | 2,494.33 |
| 2024-10-22 | 7,600 | 7,605 | 7,518 | 7,582 | 412,400 | 2,527.33 |
| 2024-10-21 | 7,745 | 7,745 | 7,602 | 7,633 | 318,500 | 2,544.33 |
| 2024-10-18 | 7,817 | 7,832 | 7,768 | 7,774 | 381,000 | 2,591.33 |
| 2024-10-17 | 7,754 | 7,816 | 7,741 | 7,764 | 396,400 | 2,588 |
| 2024-10-16 | 7,770 | 7,835 | 7,758 | 7,776 | 486,600 | 2,592 |
| 2024-10-15 | 7,749 | 7,793 | 7,701 | 7,737 | 316,300 | 2,579 |
| 2024-10-11 | 7,800 | 7,800 | 7,744 | 7,749 | 289,300 | 2,583 |
| 2024-10-10 | 7,790 | 7,826 | 7,770 | 7,790 | 353,600 | 2,596.67 |
| 2024-10-09 | 7,756 | 7,794 | 7,718 | 7,761 | 300,600 | 2,587 |
| 2024-10-08 | 7,685 | 7,799 | 7,672 | 7,756 | 503,000 | 2,585.33 |
| 2024-10-07 | 7,700 | 7,726 | 7,658 | 7,696 | 340,000 | 2,565.33 |
| 2024-10-04 | 7,750 | 7,759 | 7,672 | 7,673 | 358,500 | 2,557.67 |
| 2024-10-03 | 7,719 | 7,784 | 7,710 | 7,743 | 496,400 | 2,581 |
| 2024-10-02 | 7,620 | 7,710 | 7,597 | 7,686 | 519,800 | 2,562 |
| 2024-10-01 | 7,615 | 7,615 | 7,517 | 7,596 | 357,800 | 2,532 |
| 2024-09-30 | 7,501 | 7,576 | 7,487 | 7,541 | 571,700 | 2,513.67 |
| 2024-09-27 | 7,549 | 7,644 | 7,487 | 7,615 | 471,500 | 2,538.33 |
| 2024-09-26 | 7,448 | 7,476 | 7,403 | 7,476 | 605,500 | 2,492 |
| 2024-09-25 | 7,368 | 7,421 | 7,333 | 7,421 | 479,400 | 2,473.67 |
| 2024-09-24 | 7,314 | 7,379 | 7,298 | 7,368 | 510,000 | 2,456 |
| 2024-09-20 | 7,305 | 7,366 | 7,264 | 7,289 | 1,001,700 | 2,429.67 |
| 2024-09-19 | 7,286 | 7,359 | 7,257 | 7,260 | 342,200 | 2,420 |
| 2024-09-18 | 7,165 | 7,239 | 7,111 | 7,194 | 446,400 | 2,398 |
| 2024-09-17 | 6,922 | 7,160 | 6,910 | 7,156 | 536,400 | 2,385.33 |
| 2024-09-13 | 6,991 | 7,061 | 6,921 | 6,933 | 576,800 | 2,311 |
| 2024-09-12 | 7,053 | 7,091 | 6,995 | 7,062 | 567,900 | 2,354 |
| 2024-09-11 | 7,161 | 7,197 | 6,972 | 7,026 | 647,500 | 2,342 |
| 2024-09-10 | 7,146 | 7,197 | 7,110 | 7,186 | 689,000 | 2,395.33 |
| 2024-09-09 | 7,157 | 7,220 | 6,995 | 7,100 | 527,700 | 2,366.67 |
| 2024-09-06 | 7,308 | 7,387 | 7,275 | 7,280 | 476,800 | 2,426.67 |
| 2024-09-05 | 7,205 | 7,408 | 7,205 | 7,318 | 683,800 | 2,439.33 |
| 2024-09-04 | 7,371 | 7,423 | 7,343 | 7,355 | 574,300 | 2,451.67 |
| 2024-09-03 | 7,350 | 7,521 | 7,345 | 7,500 | 635,900 | 2,500 |
| 2024-09-02 | 7,406 | 7,435 | 7,331 | 7,346 | 520,800 | 2,448.67 |
| 2024-08-30 | 7,434 | 7,509 | 7,345 | 7,434 | 7,034,000 | 2,478 |
| 2024-08-29 | 7,464 | 7,479 | 7,382 | 7,434 | 752,400 | 2,478 |
| 2024-08-28 | 7,431 | 7,480 | 7,420 | 7,465 | 659,100 | 2,488.33 |
| 2024-08-27 | 7,439 | 7,473 | 7,410 | 7,432 | 653,500 | 2,477.33 |
| 2024-08-26 | 7,342 | 7,412 | 7,329 | 7,380 | 539,100 | 2,460 |
| 2024-08-23 | 7,250 | 7,373 | 7,225 | 7,360 | 466,000 | 2,453.33 |
| 2024-08-22 | 7,185 | 7,247 | 7,106 | 7,218 | 529,600 | 2,406 |
| 2024-08-21 | 7,275 | 7,275 | 7,163 | 7,237 | 539,200 | 2,412.33 |
| 2024-08-20 | 7,200 | 7,276 | 7,131 | 7,260 | 526,600 | 2,420 |
| 2024-08-19 | 7,100 | 7,120 | 6,985 | 7,118 | 485,700 | 2,372.67 |
| 2024-08-16 | 7,045 | 7,096 | 6,961 | 7,096 | 595,200 | 2,365.33 |
| 2024-08-15 | 6,920 | 7,009 | 6,861 | 6,997 | 561,300 | 2,332.33 |
| 2024-08-14 | 6,830 | 6,963 | 6,830 | 6,960 | 708,500 | 2,320 |
| 2024-08-13 | 6,621 | 6,751 | 6,554 | 6,717 | 1,242,800 | 2,239 |
| 2024-08-09 | 7,023 | 7,023 | 6,830 | 6,892 | 541,700 | 2,297.33 |
| 2024-08-08 | 6,903 | 7,090 | 6,903 | 6,930 | 460,700 | 2,310 |
| 2024-08-07 | 6,777 | 7,075 | 6,740 | 7,002 | 507,100 | 2,334 |
| 2024-08-06 | 6,851 | 7,045 | 6,813 | 6,940 | 694,700 | 2,313.33 |
| 2024-08-05 | 6,852 | 6,901 | 6,402 | 6,451 | 987,900 | 2,150.33 |
| 2024-08-02 | 7,113 | 7,174 | 7,002 | 7,102 | 614,500 | 2,367.33 |
| 2024-08-01 | 7,390 | 7,390 | 7,199 | 7,263 | 306,100 | 2,421 |
| 2024-07-31 | 7,350 | 7,460 | 7,316 | 7,460 | 516,800 | 2,486.67 |
| 2024-07-30 | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 | 2,434 |
| 2024-07-29 | 7,300 | 7,354 | 7,291 | 7,327 | 410,500 | 2,442.33 |
| 2024-07-26 | 7,249 | 7,284 | 7,158 | 7,232 | 433,400 | 2,410.67 |
| 2024-07-25 | 7,101 | 7,217 | 7,093 | 7,193 | 529,500 | 2,397.67 |
| 2024-07-24 | 7,239 | 7,240 | 7,119 | 7,138 | 480,300 | 2,379.33 |
| 2024-07-23 | 7,305 | 7,313 | 7,230 | 7,236 | 324,700 | 2,412 |
| 2024-07-22 | 7,280 | 7,293 | 7,212 | 7,246 | 379,800 | 2,415.33 |
| 2024-07-19 | 7,400 | 7,404 | 7,262 | 7,272 | 297,500 | 2,424 |
| 2024-07-18 | 7,381 | 7,437 | 7,340 | 7,394 | 434,300 | 2,464.67 |
| 2024-07-17 | 7,254 | 7,351 | 7,239 | 7,332 | 337,600 | 2,444 |
| 2024-07-16 | 7,320 | 7,327 | 7,210 | 7,215 | 415,200 | 2,405 |
| 2024-07-12 | 7,316 | 7,365 | 7,312 | 7,326 | 434,000 | 2,442 |
| 2024-07-11 | 7,300 | 7,383 | 7,282 | 7,366 | 429,100 | 2,455.33 |
| 2024-07-10 | 7,170 | 7,250 | 7,152 | 7,240 | 445,200 | 2,413.33 |
| 2024-07-09 | 7,315 | 7,316 | 7,182 | 7,182 | 622,900 | 2,394 |
| 2024-07-08 | 7,360 | 7,382 | 7,311 | 7,327 | 362,300 | 2,442.33 |
| 2024-07-05 | 7,465 | 7,465 | 7,330 | 7,332 | 485,400 | 2,444 |
| 2024-07-04 | 7,385 | 7,425 | 7,384 | 7,415 | 322,900 | 2,471.67 |
| 2024-07-03 | 7,400 | 7,437 | 7,369 | 7,412 | 451,300 | 2,470.67 |
| 2024-07-02 | 7,451 | 7,460 | 7,390 | 7,455 | 395,800 | 2,485 |
| 2024-07-01 | 7,446 | 7,488 | 7,431 | 7,452 | 397,900 | 2,484 |
| 2024-06-28 | 7,440 | 7,444 | 7,367 | 7,415 | 445,700 | 2,471.67 |
| 2024-06-27 | 7,369 | 7,443 | 7,322 | 7,410 | 658,400 | 2,470 |
| 2024-06-26 | 7,587 | 7,599 | 7,498 | 7,498 | 667,900 | 2,499.33 |
| 2024-06-25 | 7,464 | 7,585 | 7,464 | 7,579 | 559,600 | 2,526.33 |
| 2024-06-24 | 7,430 | 7,488 | 7,415 | 7,418 | 439,200 | 2,472.67 |
| 2024-06-21 | 7,428 | 7,467 | 7,413 | 7,413 | 655,100 | 2,471 |
| 2024-06-20 | 7,405 | 7,410 | 7,324 | 7,410 | 465,100 | 2,470 |
| 2024-06-19 | 7,397 | 7,463 | 7,388 | 7,422 | 520,700 | 2,474 |
| 2024-06-18 | 7,311 | 7,358 | 7,277 | 7,351 | 472,500 | 2,450.33 |
| 2024-06-17 | 7,340 | 7,340 | 7,254 | 7,275 | 525,700 | 2,425 |
| 2024-06-14 | 7,231 | 7,381 | 7,229 | 7,324 | 865,300 | 2,441.33 |
| 2024-06-13 | 7,520 | 7,520 | 7,295 | 7,302 | 846,600 | 2,434 |
| 2024-06-12 | 7,604 | 7,645 | 7,509 | 7,530 | 502,400 | 2,510 |
| 2024-06-11 | 7,645 | 7,696 | 7,600 | 7,604 | 373,500 | 2,534.67 |
| 2024-06-10 | 7,594 | 7,678 | 7,587 | 7,645 | 324,300 | 2,548.33 |
| 2024-06-07 | 7,570 | 7,619 | 7,561 | 7,577 | 447,800 | 2,525.67 |
| 2024-06-06 | 7,551 | 7,565 | 7,491 | 7,525 | 480,300 | 2,508.33 |
| 2024-06-05 | 7,685 | 7,685 | 7,542 | 7,551 | 585,300 | 2,517 |
| 2024-06-04 | 7,702 | 7,736 | 7,652 | 7,706 | 406,900 | 2,568.67 |
| 2024-06-03 | 7,744 | 7,913 | 7,743 | 7,788 | 500,600 | 2,596 |
| 2024-05-31 | 7,600 | 7,758 | 7,589 | 7,747 | 927,400 | 2,582.33 |
| 2024-05-30 | 7,600 | 7,615 | 7,509 | 7,545 | 492,800 | 2,515 |
| 2024-05-29 | 7,632 | 7,673 | 7,610 | 7,610 | 339,000 | 2,536.67 |
| 2024-05-28 | 7,650 | 7,681 | 7,615 | 7,637 | 389,200 | 2,545.67 |
| 2024-05-27 | 7,682 | 7,697 | 7,568 | 7,639 | 304,900 | 2,546.33 |
| 2024-05-24 | 7,645 | 7,714 | 7,607 | 7,682 | 342,200 | 2,560.67 |
| 2024-05-23 | 7,607 | 7,716 | 7,607 | 7,679 | 361,000 | 2,559.67 |
| 2024-05-22 | 7,603 | 7,680 | 7,569 | 7,639 | 487,000 | 2,546.33 |
| 2024-05-21 | 7,580 | 7,629 | 7,553 | 7,606 | 501,700 | 2,535.33 |
| 2024-05-20 | 7,580 | 7,680 | 7,528 | 7,564 | 584,400 | 2,521.33 |
| 2024-05-17 | 7,564 | 7,582 | 7,471 | 7,501 | 597,800 | 2,500.33 |
| 2024-05-16 | 7,687 | 7,695 | 7,512 | 7,567 | 738,400 | 2,522.33 |
| 2024-05-15 | 7,860 | 7,965 | 7,672 | 7,702 | 852,600 | 2,567.33 |
| 2024-05-14 | 7,773 | 7,883 | 7,681 | 7,810 | 1,069,600 | 2,603.33 |
| 2024-05-13 | 7,951 | 7,954 | 7,872 | 7,923 | 469,600 | 2,641 |
| 2024-05-10 | 7,950 | 7,975 | 7,886 | 7,975 | 401,100 | 2,658.33 |
| 2024-05-09 | 7,848 | 7,967 | 7,836 | 7,877 | 402,800 | 2,625.67 |
| 2024-05-08 | 7,955 | 7,957 | 7,843 | 7,853 | 403,500 | 2,617.67 |
| 2024-05-07 | 7,965 | 8,016 | 7,920 | 7,954 | 437,700 | 2,651.33 |
| 2024-05-02 | 8,073 | 8,079 | 7,960 | 8,017 | 338,900 | 2,672.33 |
| 2024-05-01 | 8,078 | 8,092 | 7,985 | 8,068 | 397,600 | 2,689.33 |
| 2024-04-30 | 8,123 | 8,123 | 8,041 | 8,066 | 646,900 | 2,688.67 |
| 2024-04-26 | 8,063 | 8,147 | 8,063 | 8,123 | 347,800 | 2,707.67 |
| 2024-04-25 | 8,171 | 8,171 | 8,086 | 8,102 | 341,700 | 2,700.67 |
| 2024-04-24 | 8,050 | 8,185 | 8,050 | 8,174 | 398,300 | 2,724.67 |
| 2024-04-23 | 8,049 | 8,131 | 8,033 | 8,107 | 470,700 | 2,702.33 |
| 2024-04-22 | 8,016 | 8,055 | 7,970 | 8,020 | 446,600 | 2,673.33 |
| 2024-04-19 | 7,900 | 7,955 | 7,821 | 7,866 | 634,700 | 2,622 |
| 2024-04-18 | 7,977 | 8,021 | 7,920 | 7,955 | 557,900 | 2,651.67 |
| 2024-04-17 | 8,050 | 8,062 | 7,893 | 7,941 | 588,200 | 2,647 |
| 2024-04-16 | 8,057 | 8,092 | 8,011 | 8,057 | 618,200 | 2,685.67 |
| 2024-04-15 | 7,880 | 8,076 | 7,880 | 8,076 | 673,100 | 2,692 |
| 2024-04-12 | 7,870 | 7,939 | 7,855 | 7,920 | 481,000 | 2,640 |
| 2024-04-11 | 7,774 | 7,864 | 7,760 | 7,864 | 506,400 | 2,621.33 |
| 2024-04-10 | 7,844 | 7,888 | 7,828 | 7,843 | 493,200 | 2,614.33 |
| 2024-04-09 | 7,800 | 7,817 | 7,725 | 7,793 | 517,200 | 2,597.67 |
| 2024-04-08 | 7,588 | 7,795 | 7,583 | 7,785 | 725,500 | 2,595 |
| 2024-04-05 | 7,597 | 7,627 | 7,553 | 7,557 | 510,700 | 2,519 |
| 2024-04-04 | 7,700 | 7,710 | 7,623 | 7,623 | 688,200 | 2,541 |
| 2024-04-03 | 7,661 | 7,730 | 7,633 | 7,686 | 731,300 | 2,562 |
| 2024-04-02 | 7,710 | 7,720 | 7,636 | 7,682 | 619,100 | 2,560.67 |
| 2024-04-01 | 7,780 | 7,825 | 7,695 | 7,699 | 660,300 | 2,566.33 |
| 2024-03-29 | 7,765 | 7,785 | 7,724 | 7,732 | 489,900 | 2,577.33 |
| 2024-03-28 | 7,783 | 7,784 | 7,661 | 7,709 | 835,700 | 2,569.67 |
| 2024-03-27 | 7,770 | 7,835 | 7,760 | 7,779 | 621,000 | 2,593 |
| 2024-03-26 | 7,788 | 7,835 | 7,722 | 7,740 | 654,300 | 2,580 |
| 2024-03-25 | 7,770 | 7,817 | 7,717 | 7,721 | 549,900 | 2,573.67 |
| 2024-03-22 | 7,767 | 7,768 | 7,668 | 7,731 | 545,000 | 2,577 |
| 2024-03-21 | 7,729 | 7,768 | 7,681 | 7,716 | 594,000 | 2,572 |
| 2024-03-19 | 7,651 | 7,755 | 7,602 | 7,729 | 762,500 | 2,576.33 |
| 2024-03-18 | 7,622 | 7,660 | 7,553 | 7,624 | 1,579,900 | 2,541.33 |
| 2024-03-15 | 7,543 | 7,578 | 7,467 | 7,482 | 998,200 | 2,494 |
| 2024-03-14 | 7,471 | 7,571 | 7,443 | 7,571 | 845,300 | 2,523.67 |
| 2024-03-13 | 7,555 | 7,630 | 7,492 | 7,505 | 897,400 | 2,501.67 |
| 2024-03-12 | 7,580 | 7,660 | 7,507 | 7,525 | 2,161,000 | 2,508.33 |
| 2024-03-11 | 7,518 | 7,639 | 7,482 | 7,565 | 1,751,400 | 2,521.67 |
| 2024-03-08 | 7,706 | 7,720 | 7,593 | 7,609 | 957,200 | 2,536.33 |
| 2024-03-07 | 7,725 | 7,794 | 7,685 | 7,720 | 761,500 | 2,573.33 |
| 2024-03-06 | 7,625 | 7,760 | 7,611 | 7,670 | 728,600 | 2,556.67 |
| 2024-03-05 | 7,782 | 7,799 | 7,635 | 7,657 | 1,128,200 | 2,552.33 |
| 2024-03-04 | 7,841 | 7,893 | 7,792 | 7,822 | 1,314,500 | 2,607.33 |
| 2024-03-01 | 8,045 | 8,098 | 7,997 | 8,039 | 517,500 | 2,679.67 |
| 2024-02-29 | 7,896 | 7,955 | 7,821 | 7,919 | 542,900 | 2,639.67 |
| 2024-02-28 | 7,870 | 7,925 | 7,817 | 7,870 | 339,900 | 2,623.33 |
| 2024-02-27 | 7,961 | 7,984 | 7,810 | 7,849 | 552,700 | 2,616.33 |
| 2024-02-26 | 8,176 | 8,208 | 7,967 | 7,979 | 490,900 | 2,659.67 |
| 2024-02-22 | 8,100 | 8,248 | 8,085 | 8,182 | 408,700 | 2,727.33 |
| 2024-02-21 | 8,099 | 8,163 | 8,061 | 8,137 | 459,200 | 2,712.33 |
| 2024-02-20 | 8,075 | 8,166 | 8,025 | 8,061 | 403,500 | 2,687 |
| 2024-02-19 | 8,211 | 8,230 | 8,023 | 8,068 | 483,400 | 2,689.33 |
| 2024-02-16 | 8,208 | 8,354 | 8,196 | 8,201 | 507,500 | 2,733.67 |
| 2024-02-15 | 8,172 | 8,436 | 8,150 | 8,196 | 828,600 | 2,732 |
| 2024-02-14 | 8,600 | 8,673 | 8,464 | 8,622 | 619,400 | 2,874 |
| 2024-02-13 | 8,690 | 8,690 | 8,480 | 8,524 | 450,600 | 2,841.33 |
| 2024-02-09 | 8,716 | 8,819 | 8,631 | 8,684 | 364,500 | 2,894.67 |
| 2024-02-08 | 8,642 | 8,735 | 8,587 | 8,696 | 264,800 | 2,898.67 |
| 2024-02-07 | 8,702 | 8,720 | 8,637 | 8,668 | 341,100 | 2,889.33 |
| 2024-02-06 | 8,768 | 8,781 | 8,631 | 8,631 | 272,300 | 2,877 |
| 2024-02-05 | 8,726 | 8,793 | 8,700 | 8,768 | 277,700 | 2,922.67 |
| 2024-02-02 | 8,773 | 8,783 | 8,662 | 8,683 | 402,300 | 2,894.33 |
| 2024-02-01 | 8,820 | 8,820 | 8,685 | 8,750 | 355,400 | 2,916.67 |
| 2024-01-31 | 8,685 | 8,801 | 8,636 | 8,801 | 242,600 | 2,933.67 |
| 2024-01-30 | 8,751 | 8,772 | 8,673 | 8,707 | 303,200 | 2,902.33 |
| 2024-01-29 | 8,780 | 8,814 | 8,737 | 8,780 | 233,000 | 2,926.67 |
| 2024-01-26 | 8,679 | 8,750 | 8,620 | 8,737 | 326,000 | 2,912.33 |
| 2024-01-25 | 8,650 | 8,715 | 8,638 | 8,686 | 467,400 | 2,895.33 |
| 2024-01-24 | 8,676 | 8,778 | 8,671 | 8,706 | 450,000 | 2,902 |
| 2024-01-23 | 8,897 | 8,950 | 8,711 | 8,716 | 348,600 | 2,905.33 |
| 2024-01-22 | 8,668 | 8,908 | 8,668 | 8,872 | 480,900 | 2,957.33 |
| 2024-01-19 | 8,720 | 8,774 | 8,665 | 8,687 | 293,200 | 2,895.67 |
| 2024-01-18 | 8,668 | 8,724 | 8,635 | 8,670 | 230,500 | 2,890 |
| 2024-01-17 | 8,659 | 8,737 | 8,590 | 8,601 | 260,900 | 2,867 |
| 2024-01-16 | 8,707 | 8,757 | 8,657 | 8,659 | 387,300 | 2,886.33 |
| 2024-01-15 | 8,499 | 8,738 | 8,450 | 8,702 | 326,600 | 2,900.67 |
| 2024-01-12 | 8,616 | 8,617 | 8,445 | 8,526 | 415,000 | 2,842 |
| 2024-01-11 | 8,480 | 8,519 | 8,370 | 8,443 | 348,900 | 2,814.33 |
| 2024-01-10 | 8,410 | 8,474 | 8,392 | 8,462 | 334,000 | 2,820.67 |
| 2024-01-09 | 8,290 | 8,383 | 8,255 | 8,380 | 328,100 | 2,793.33 |
| 2024-01-05 | 8,226 | 8,271 | 8,194 | 8,252 | 462,500 | 2,750.67 |
| 2024-01-04 | 8,098 | 8,267 | 8,043 | 8,221 | 616,200 | 2,740.33 |
分割・併合履歴 ： [2024-12-27]1株→3株