9434 ソフトバンク(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 194.2 | 194.3 | 192.6 | 192.9 | 37,389,700 | 192.90 |
| 2024-11-20 | 195.4 | 196.2 | 193.6 | 193.7 | 39,529,000 | 193.70 |
| 2024-11-19 | 196.2 | 196.4 | 194.8 | 196 | 47,348,700 | 196 |
| 2024-11-18 | 194 | 195 | 193.8 | 194.5 | 29,653,200 | 194.50 |
| 2024-11-15 | 195.6 | 196.4 | 194.5 | 194.7 | 46,657,100 | 194.70 |
| 2024-11-14 | 196.5 | 196.8 | 194.9 | 195.6 | 54,467,100 | 195.60 |
| 2024-11-13 | 195.9 | 198.3 | 193.3 | 195.9 | 82,612,700 | 195.90 |
| 2024-11-12 | 192 | 196.4 | 191.7 | 195.2 | 73,030,700 | 195.20 |
| 2024-11-11 | 190.6 | 194.4 | 190.4 | 190.6 | 66,813,900 | 190.60 |
| 2024-11-08 | 193 | 193.5 | 191.5 | 192.1 | 41,955,700 | 192.10 |
| 2024-11-07 | 193.5 | 193.8 | 190 | 191.3 | 50,380,500 | 191.30 |
| 2024-11-06 | 191 | 193.9 | 190.7 | 191.1 | 49,160,800 | 191.10 |
| 2024-11-05 | 190.1 | 191.6 | 188.6 | 191.6 | 47,425,600 | 191.60 |
| 2024-11-01 | 189.5 | 192.2 | 188.7 | 191.3 | 51,919,200 | 191.30 |
| 2024-10-31 | 192 | 193 | 190.8 | 192.8 | 77,289,000 | 192.80 |
| 2024-10-30 | 191.5 | 192.5 | 190.8 | 191.4 | 112,074,500 | 191.40 |
| 2024-10-29 | 190 | 190.9 | 189.3 | 190.8 | 50,144,300 | 190.80 |
| 2024-10-28 | 184.8 | 188.8 | 184.6 | 188.2 | 58,381,200 | 188.20 |
| 2024-10-25 | 187 | 187.1 | 185.3 | 185.5 | 37,980,300 | 185.50 |
| 2024-10-24 | 186.3 | 187.2 | 184.5 | 187 | 71,194,300 | 187 |
| 2024-10-23 | 187.3 | 188.3 | 186.3 | 186.8 | 37,865,700 | 186.80 |
| 2024-10-22 | 187.3 | 187.6 | 186.1 | 187.2 | 44,535,800 | 187.20 |
| 2024-10-21 | 188.4 | 188.5 | 186.8 | 187.3 | 36,920,300 | 187.30 |
| 2024-10-18 | 188.2 | 188.7 | 187.3 | 187.7 | 40,744,300 | 187.70 |
| 2024-10-17 | 191 | 191.2 | 188.4 | 188.7 | 58,219,400 | 188.70 |
| 2024-10-16 | 190.5 | 193 | 190 | 190.6 | 57,878,300 | 190.60 |
| 2024-10-15 | 190.9 | 192.4 | 190.5 | 191.5 | 65,161,000 | 191.50 |
| 2024-10-11 | 190.6 | 191 | 189 | 189.5 | 70,166,900 | 189.50 |
| 2024-10-10 | 193.9 | 194.1 | 192 | 192.1 | 52,701,400 | 192.10 |
| 2024-10-09 | 192.5 | 193.4 | 191.8 | 191.9 | 45,219,400 | 191.90 |
| 2024-10-08 | 190 | 192.3 | 190 | 190.7 | 63,371,100 | 190.70 |
| 2024-10-07 | 195 | 195.1 | 192.2 | 193 | 56,972,300 | 193 |
| 2024-10-04 | 190.3 | 194 | 190.2 | 193.5 | 81,806,300 | 193.50 |
| 2024-10-03 | 189.9 | 190.5 | 187.2 | 189.9 | 62,813,200 | 189.90 |
| 2024-10-02 | 189 | 189.6 | 186.8 | 187.8 | 69,919,600 | 187.80 |
| 2024-10-01 | 189.2 | 191 | 187.7 | 191 | 75,779,900 | 191 |
| 2024-09-30 | 188 | 190.9 | 186.3 | 187.2 | 101,363,000 | 187.20 |
| 2024-09-27 | 193.3 | 194.9 | 191.1 | 191.3 | 96,814,800 | 191.30 |
| 2024-09-26 | 1,951 | 1,976.5 | 1,950.5 | 1,976.5 | 11,510,800 | 197.65 |
| 2024-09-25 | 1,979 | 1,979 | 1,942 | 1,942 | 8,420,900 | 194.20 |
| 2024-09-24 | 1,990 | 1,994.5 | 1,975.5 | 1,979 | 6,787,300 | 197.90 |
| 2024-09-20 | 1,983 | 2,000 | 1,969 | 1,981 | 13,880,100 | 198.10 |
| 2024-09-19 | 1,974 | 1,994.5 | 1,970.5 | 1,974 | 6,792,700 | 197.40 |
| 2024-09-18 | 1,980 | 1,984.5 | 1,945 | 1,964.5 | 9,339,800 | 196.45 |
| 2024-09-17 | 1,997 | 1,999.5 | 1,972.5 | 1,988.5 | 6,929,500 | 198.85 |
| 2024-09-13 | 2,000.5 | 2,013 | 1,993.5 | 1,996 | 7,582,000 | 199.60 |
| 2024-09-12 | 1,980 | 2,019.5 | 1,975.5 | 2,013.5 | 6,750,300 | 201.35 |
| 2024-09-11 | 1,994 | 1,995.5 | 1,963.5 | 1,975.5 | 6,859,100 | 197.55 |
| 2024-09-10 | 2,009 | 2,020.5 | 1,991 | 1,995 | 5,539,200 | 199.50 |
| 2024-09-09 | 1,960.5 | 2,011.5 | 1,958.5 | 2,007.5 | 5,690,400 | 200.75 |
| 2024-09-06 | 2,030 | 2,037.5 | 1,993 | 1,996 | 6,334,800 | 199.60 |
| 2024-09-05 | 2,001.5 | 2,038.5 | 2,001 | 2,033 | 5,818,000 | 203.30 |
| 2024-09-04 | 2,025 | 2,047.5 | 2,004 | 2,014 | 7,325,800 | 201.40 |
| 2024-09-03 | 2,036 | 2,066 | 2,031.5 | 2,066 | 4,892,100 | 206.60 |
| 2024-09-02 | 2,033 | 2,042.5 | 2,023 | 2,038 | 4,178,900 | 203.80 |
| 2024-08-30 | 2,041 | 2,044 | 2,027 | 2,038 | 8,878,600 | 203.80 |
| 2024-08-29 | 2,035 | 2,051.5 | 2,031 | 2,042.5 | 6,035,200 | 204.25 |
| 2024-08-28 | 2,017 | 2,043 | 2,013.5 | 2,038 | 5,564,200 | 203.80 |
| 2024-08-27 | 2,005 | 2,027.5 | 1,992 | 2,017.5 | 5,526,100 | 201.75 |
| 2024-08-26 | 2,000 | 2,002.5 | 1,984 | 2,002.5 | 3,965,200 | 200.25 |
| 2024-08-23 | 2,003.5 | 2,017.5 | 1,989 | 2,005 | 5,444,400 | 200.50 |
| 2024-08-22 | 1,970 | 1,998 | 1,966 | 1,995.5 | 5,234,400 | 199.55 |
| 2024-08-21 | 1,963 | 1,973 | 1,946 | 1,972.5 | 5,365,100 | 197.25 |
| 2024-08-20 | 1,944 | 1,969.5 | 1,944 | 1,967 | 4,933,600 | 196.70 |
| 2024-08-19 | 1,924.5 | 1,949.5 | 1,920.5 | 1,940 | 5,214,800 | 194 |
| 2024-08-16 | 1,929 | 1,929.5 | 1,900.5 | 1,927 | 6,138,300 | 192.70 |
| 2024-08-15 | 1,890.5 | 1,915 | 1,882.5 | 1,895 | 5,264,000 | 189.50 |
| 2024-08-14 | 1,900 | 1,912 | 1,882.5 | 1,885.5 | 6,480,800 | 188.55 |
| 2024-08-13 | 1,884.5 | 1,897 | 1,870.5 | 1,888 | 6,993,600 | 188.80 |
| 2024-08-09 | 1,880 | 1,891.5 | 1,860.5 | 1,878 | 8,759,400 | 187.80 |
| 2024-08-08 | 1,857 | 1,895 | 1,845 | 1,868.5 | 7,449,800 | 186.85 |
| 2024-08-07 | 1,812 | 1,922 | 1,798 | 1,870 | 16,595,800 | 187 |
| 2024-08-06 | 1,826.5 | 1,876.5 | 1,764 | 1,786 | 15,810,300 | 178.60 |
| 2024-08-05 | 1,811.5 | 1,860.5 | 1,738.5 | 1,810.5 | 19,163,800 | 181.05 |
| 2024-08-02 | 1,862.5 | 1,901 | 1,855 | 1,879 | 10,213,300 | 187.90 |
| 2024-08-01 | 1,950 | 1,956 | 1,891.5 | 1,902.5 | 9,306,400 | 190.25 |
| 2024-07-31 | 1,934.5 | 1,970.5 | 1,930.5 | 1,965 | 6,889,700 | 196.50 |
| 2024-07-30 | 1,945 | 1,945 | 1,930.5 | 1,939.5 | 4,525,500 | 193.95 |
| 2024-07-29 | 1,956 | 1,971 | 1,942 | 1,961.5 | 4,530,500 | 196.15 |
| 2024-07-26 | 1,949 | 1,953.5 | 1,935.5 | 1,935.5 | 5,440,400 | 193.55 |
| 2024-07-25 | 1,971.5 | 1,974 | 1,943.5 | 1,946 | 8,242,400 | 194.60 |
| 2024-07-24 | 1,998 | 2,001 | 1,985.5 | 1,990 | 4,767,900 | 199 |
| 2024-07-23 | 1,997 | 2,006.5 | 1,992.5 | 2,000 | 3,659,500 | 200 |
| 2024-07-22 | 2,001.5 | 2,008.5 | 1,991 | 2,001.5 | 2,917,600 | 200.15 |
| 2024-07-19 | 2,000 | 2,009.5 | 1,986.5 | 2,000 | 5,512,500 | 200 |
| 2024-07-18 | 2,028.5 | 2,036.5 | 2,007 | 2,007 | 6,536,100 | 200.70 |
| 2024-07-17 | 2,043 | 2,051.5 | 2,023 | 2,048 | 5,638,100 | 204.80 |
| 2024-07-16 | 2,050.5 | 2,051 | 2,030 | 2,039.5 | 4,289,400 | 203.95 |
| 2024-07-12 | 2,048 | 2,072.5 | 2,043.5 | 2,048 | 5,699,900 | 204.80 |
| 2024-07-11 | 2,100 | 2,105 | 2,064.5 | 2,068 | 7,734,400 | 206.80 |
| 2024-07-10 | 2,066 | 2,090 | 2,062.5 | 2,088.5 | 8,594,200 | 208.85 |
| 2024-07-09 | 2,034 | 2,067 | 2,023 | 2,066 | 9,233,400 | 206.60 |
| 2024-07-08 | 2,041 | 2,042 | 1,940 | 2,025.5 | 9,534,000 | 202.55 |
| 2024-07-05 | 2,030 | 2,043 | 2,027.5 | 2,039 | 6,469,000 | 203.90 |
| 2024-07-04 | 2,024 | 2,033 | 2,008 | 2,022 | 5,184,900 | 202.20 |
| 2024-07-03 | 2,008 | 2,010.5 | 1,993 | 2,010.5 | 5,624,100 | 201.05 |
| 2024-07-02 | 1,988 | 2,006 | 1,982 | 2,005 | 8,524,200 | 200.50 |
| 2024-07-01 | 1,973 | 1,995 | 1,967 | 1,991 | 5,450,900 | 199.10 |
| 2024-06-28 | 1,950.5 | 1,974 | 1,949.5 | 1,964.5 | 6,837,400 | 196.45 |
| 2024-06-27 | 1,948 | 1,952 | 1,941 | 1,948.5 | 6,741,400 | 194.85 |
| 2024-06-26 | 1,981.5 | 1,985 | 1,936.5 | 1,938 | 10,046,500 | 193.80 |
| 2024-06-25 | 1,966 | 1,984 | 1,963.5 | 1,980 | 5,659,600 | 198 |
| 2024-06-24 | 1,949.5 | 1,969.5 | 1,942.5 | 1,966.5 | 5,208,000 | 196.65 |
| 2024-06-21 | 1,925.5 | 1,952.5 | 1,925 | 1,942.5 | 8,422,700 | 194.25 |
| 2024-06-20 | 1,941 | 1,950 | 1,936 | 1,945.5 | 3,423,500 | 194.55 |
| 2024-06-19 | 1,950 | 1,959 | 1,943 | 1,950 | 2,957,600 | 195 |
| 2024-06-18 | 1,953 | 1,962 | 1,941.5 | 1,952 | 4,117,200 | 195.20 |
| 2024-06-17 | 1,960.5 | 1,963.5 | 1,941 | 1,945.5 | 4,200,800 | 194.55 |
| 2024-06-14 | 1,950 | 1,977.5 | 1,945.5 | 1,965 | 8,200,900 | 196.50 |
| 2024-06-13 | 1,990 | 1,990 | 1,955 | 1,959 | 5,677,000 | 195.90 |
| 2024-06-12 | 1,970 | 2,006 | 1,968.5 | 1,994.5 | 10,436,500 | 199.45 |
| 2024-06-11 | 1,956 | 1,963.5 | 1,947 | 1,953.5 | 5,163,300 | 195.35 |
| 2024-06-10 | 1,947 | 1,964.5 | 1,940 | 1,959.5 | 4,664,000 | 195.95 |
| 2024-06-07 | 1,945 | 1,954.5 | 1,937 | 1,946 | 4,056,600 | 194.60 |
| 2024-06-06 | 1,945 | 1,963 | 1,938 | 1,945 | 6,791,200 | 194.50 |
| 2024-06-05 | 1,932 | 1,944 | 1,926.5 | 1,937.5 | 5,531,200 | 193.75 |
| 2024-06-04 | 1,926.5 | 1,937 | 1,916.5 | 1,935.5 | 5,180,700 | 193.55 |
| 2024-06-03 | 1,900 | 1,927 | 1,899 | 1,921.5 | 5,411,000 | 192.15 |
| 2024-05-31 | 1,883 | 1,895 | 1,875.5 | 1,887.5 | 16,484,100 | 188.75 |
| 2024-05-30 | 1,861 | 1,879 | 1,854 | 1,871 | 5,469,600 | 187.10 |
| 2024-05-29 | 1,897 | 1,908 | 1,873 | 1,874.5 | 6,109,900 | 187.45 |
| 2024-05-28 | 1,900 | 1,907.5 | 1,893.5 | 1,904 | 4,184,100 | 190.40 |
| 2024-05-27 | 1,895 | 1,900 | 1,886.5 | 1,900 | 3,944,600 | 190 |
| 2024-05-24 | 1,885 | 1,907.5 | 1,882.5 | 1,897.5 | 5,367,000 | 189.75 |
| 2024-05-23 | 1,894 | 1,905.5 | 1,877 | 1,898 | 5,773,800 | 189.80 |
| 2024-05-22 | 1,905 | 1,919 | 1,891 | 1,911 | 5,062,900 | 191.10 |
| 2024-05-21 | 1,928 | 1,928.5 | 1,904 | 1,905.5 | 4,595,200 | 190.55 |
| 2024-05-20 | 1,919 | 1,936.5 | 1,916 | 1,926.5 | 4,610,800 | 192.65 |
| 2024-05-17 | 1,915 | 1,924 | 1,911 | 1,919 | 3,852,800 | 191.90 |
| 2024-05-16 | 1,924 | 1,928.5 | 1,905 | 1,928.5 | 4,186,300 | 192.85 |
| 2024-05-15 | 1,925 | 1,935.5 | 1,915 | 1,916.5 | 4,918,700 | 191.65 |
| 2024-05-14 | 1,956 | 1,956 | 1,917 | 1,924 | 6,779,200 | 192.40 |
| 2024-05-13 | 1,955 | 1,962 | 1,943.5 | 1,947 | 6,176,500 | 194.70 |
| 2024-05-10 | 1,905 | 1,957 | 1,900 | 1,953.5 | 12,266,100 | 195.35 |
| 2024-05-09 | 1,876 | 1,886.5 | 1,872 | 1,883.5 | 4,573,100 | 188.35 |
| 2024-05-08 | 1,890.5 | 1,894.5 | 1,874 | 1,875 | 5,318,800 | 187.50 |
| 2024-05-07 | 1,920 | 1,921.5 | 1,893 | 1,899 | 4,948,200 | 189.90 |
| 2024-05-02 | 1,901.5 | 1,907 | 1,894 | 1,898 | 4,395,400 | 189.80 |
| 2024-05-01 | 1,915 | 1,921 | 1,895 | 1,902 | 4,348,600 | 190.20 |
| 2024-04-30 | 1,900 | 1,911.5 | 1,883.5 | 1,911 | 8,134,200 | 191.10 |
| 2024-04-26 | 1,898 | 1,898 | 1,864 | 1,878.5 | 11,847,100 | 187.85 |
| 2024-04-25 | 1,850.5 | 1,860 | 1,847 | 1,849.5 | 5,332,600 | 184.95 |
| 2024-04-24 | 1,860 | 1,863.5 | 1,844.5 | 1,859 | 6,033,900 | 185.90 |
| 2024-04-23 | 1,843 | 1,865 | 1,843 | 1,848.5 | 5,216,300 | 184.85 |
| 2024-04-22 | 1,837.5 | 1,849.5 | 1,832 | 1,837 | 4,529,800 | 183.70 |
| 2024-04-19 | 1,815.5 | 1,822 | 1,791.5 | 1,818 | 8,398,000 | 181.80 |
| 2024-04-18 | 1,825 | 1,842.5 | 1,823.5 | 1,823.5 | 5,045,400 | 182.35 |
| 2024-04-17 | 1,850 | 1,850 | 1,825.5 | 1,835 | 5,530,300 | 183.50 |
| 2024-04-16 | 1,850 | 1,854 | 1,840 | 1,854 | 6,224,000 | 185.40 |
| 2024-04-15 | 1,847.5 | 1,863.5 | 1,847 | 1,861.5 | 4,275,600 | 186.15 |
| 2024-04-12 | 1,872 | 1,876 | 1,862 | 1,864.5 | 4,751,100 | 186.45 |
| 2024-04-11 | 1,852 | 1,875 | 1,848 | 1,869 | 5,695,600 | 186.90 |
| 2024-04-10 | 1,888 | 1,892.5 | 1,870 | 1,870 | 6,289,200 | 187 |
| 2024-04-09 | 1,917.5 | 1,924 | 1,894 | 1,898.5 | 6,048,100 | 189.85 |
| 2024-04-08 | 1,915 | 1,926.5 | 1,912.5 | 1,918.5 | 4,905,200 | 191.85 |
| 2024-04-05 | 1,918 | 1,923 | 1,907 | 1,921 | 4,698,400 | 192.10 |
| 2024-04-04 | 1,920 | 1,936 | 1,919 | 1,923 | 5,860,100 | 192.30 |
| 2024-04-03 | 1,919.5 | 1,925 | 1,903.5 | 1,918 | 6,834,200 | 191.80 |
| 2024-04-02 | 1,934.5 | 1,947 | 1,924 | 1,932.5 | 8,362,400 | 193.25 |
| 2024-04-01 | 1,949 | 1,956 | 1,924 | 1,931.5 | 7,107,900 | 193.15 |
| 2024-03-29 | 1,946.5 | 1,956.5 | 1,943 | 1,951 | 5,729,800 | 195.10 |
| 2024-03-28 | 1,982 | 1,983.5 | 1,938 | 1,941 | 16,089,400 | 194.10 |
| 2024-03-27 | 2,030 | 2,041.5 | 2,025 | 2,027 | 12,155,500 | 202.70 |
| 2024-03-26 | 2,034 | 2,039.5 | 2,022.5 | 2,023 | 8,053,800 | 202.30 |
| 2024-03-25 | 2,044 | 2,044 | 2,026.5 | 2,027.5 | 7,061,100 | 202.75 |
| 2024-03-22 | 2,025 | 2,051.5 | 2,022 | 2,045 | 9,315,400 | 204.50 |
| 2024-03-21 | 2,037.5 | 2,064.5 | 2,015 | 2,023.5 | 11,468,400 | 202.35 |
| 2024-03-19 | 1,979.5 | 2,036 | 1,979.5 | 2,025.5 | 17,669,800 | 202.55 |
| 2024-03-18 | 1,962.5 | 1,981 | 1,961.5 | 1,977.5 | 6,222,200 | 197.75 |
| 2024-03-15 | 1,935 | 1,987 | 1,933 | 1,952 | 4,004,500 | 195.20 |
| 2024-03-14 | 1,935 | 1,946.5 | 1,920.5 | 1,942.5 | 5,229,900 | 194.25 |
| 2024-03-13 | 1,952 | 1,957 | 1,927.5 | 1,934.5 | 8,772,500 | 193.45 |
| 2024-03-12 | 1,960.5 | 1,966.5 | 1,938 | 1,950 | 9,454,400 | 195 |
| 2024-03-11 | 1,980.5 | 1,985.5 | 1,956.5 | 1,974.5 | 8,866,000 | 197.45 |
| 2024-03-08 | 1,975.5 | 1,992 | 1,964 | 1,989 | 10,732,300 | 198.90 |
| 2024-03-07 | 1,963.5 | 1,986 | 1,960.5 | 1,985.5 | 9,281,400 | 198.55 |
| 2024-03-06 | 1,950 | 1,964 | 1,948.5 | 1,954.5 | 7,182,200 | 195.45 |
| 2024-03-05 | 1,950 | 1,956.5 | 1,943.5 | 1,953 | 6,552,000 | 195.30 |
| 2024-03-04 | 1,969 | 1,969.5 | 1,947 | 1,947 | 9,469,100 | 194.70 |
| 2024-03-01 | 1,972 | 1,981.5 | 1,965.5 | 1,970.5 | 5,345,300 | 197.05 |
| 2024-02-29 | 1,968 | 1,978.5 | 1,965 | 1,972.5 | 9,781,300 | 197.25 |
| 2024-02-28 | 1,960 | 1,974 | 1,955.5 | 1,968 | 6,108,000 | 196.80 |
| 2024-02-27 | 1,995.5 | 1,996 | 1,957 | 1,959.5 | 10,233,000 | 195.95 |
| 2024-02-26 | 1,984.5 | 1,992.5 | 1,967 | 1,983.5 | 8,769,000 | 198.35 |
| 2024-02-22 | 1,986 | 2,006 | 1,977.5 | 1,978 | 12,528,300 | 197.80 |
| 2024-02-21 | 1,977 | 1,984 | 1,968 | 1,973 | 7,313,400 | 197.30 |
| 2024-02-20 | 1,975 | 1,986 | 1,967.5 | 1,969 | 6,141,800 | 196.90 |
| 2024-02-19 | 1,964.5 | 1,966.5 | 1,951.5 | 1,958 | 4,494,100 | 195.80 |
| 2024-02-16 | 1,954.5 | 1,983 | 1,952 | 1,967.5 | 10,279,200 | 196.75 |
| 2024-02-15 | 1,968 | 1,968.5 | 1,946 | 1,946 | 7,938,700 | 194.60 |
| 2024-02-14 | 1,958 | 1,968 | 1,949 | 1,962 | 8,496,000 | 196.20 |
| 2024-02-13 | 1,943 | 1,962 | 1,942.5 | 1,958 | 10,564,400 | 195.80 |
| 2024-02-09 | 1,931 | 1,944.5 | 1,920.5 | 1,938.5 | 10,973,000 | 193.85 |
| 2024-02-08 | 1,950 | 1,983 | 1,933 | 1,936.5 | 16,511,100 | 193.65 |
| 2024-02-07 | 1,947 | 1,948.5 | 1,930.5 | 1,944.5 | 8,580,000 | 194.45 |
| 2024-02-06 | 1,970.5 | 1,975 | 1,955 | 1,955 | 8,667,800 | 195.50 |
| 2024-02-05 | 1,985 | 1,985.5 | 1,965 | 1,966 | 6,902,200 | 196.60 |
| 2024-02-02 | 1,983.5 | 1,986 | 1,971 | 1,978.5 | 5,785,900 | 197.85 |
| 2024-02-01 | 1,963 | 1,978 | 1,963 | 1,976 | 6,197,800 | 197.60 |
| 2024-01-31 | 1,950.5 | 1,963.5 | 1,948.5 | 1,963.5 | 8,048,500 | 196.35 |
| 2024-01-30 | 1,965 | 1,969 | 1,955 | 1,967.5 | 8,695,400 | 196.75 |
| 2024-01-29 | 1,945.5 | 1,963.5 | 1,945 | 1,963.5 | 6,239,800 | 196.35 |
| 2024-01-26 | 1,965.5 | 1,966.5 | 1,933.5 | 1,933.5 | 10,629,300 | 193.35 |
| 2024-01-25 | 1,964.5 | 1,977.5 | 1,964 | 1,966 | 6,090,900 | 196.60 |
| 2024-01-24 | 1,988 | 1,992.5 | 1,967 | 1,971.5 | 7,937,000 | 197.15 |
| 2024-01-23 | 1,990.5 | 1,996.5 | 1,978 | 1,988 | 10,785,300 | 198.80 |
| 2024-01-22 | 1,958 | 1,992.5 | 1,957.5 | 1,990.5 | 10,203,000 | 199.05 |
| 2024-01-19 | 1,955 | 1,956.5 | 1,936.5 | 1,947 | 8,764,500 | 194.70 |
| 2024-01-18 | 1,941.5 | 1,961 | 1,939 | 1,943.5 | 8,659,900 | 194.35 |
| 2024-01-17 | 1,911 | 1,940 | 1,910 | 1,927 | 9,347,600 | 192.70 |
| 2024-01-16 | 1,914.5 | 1,918 | 1,898.5 | 1,904 | 6,494,400 | 190.40 |
| 2024-01-15 | 1,884 | 1,918.5 | 1,884 | 1,916 | 8,906,500 | 191.60 |
| 2024-01-12 | 1,890 | 1,899 | 1,874 | 1,882.5 | 9,615,200 | 188.25 |
| 2024-01-11 | 1,845.5 | 1,884.5 | 1,844 | 1,883 | 11,480,900 | 188.30 |
| 2024-01-10 | 1,843.5 | 1,844.5 | 1,823 | 1,837.5 | 7,727,200 | 183.75 |
| 2024-01-09 | 1,834 | 1,855 | 1,822 | 1,830 | 9,001,700 | 183 |
| 2024-01-05 | 1,791 | 1,831 | 1,791 | 1,811 | 13,007,700 | 181.10 |
| 2024-01-04 | 1,759.5 | 1,799.5 | 1,751 | 1,787 | 10,414,200 | 178.70 |
分割・併合履歴 ： [2024-09-27]1株→10株
