9468 (株)KADOKAWA 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 | 3,174 | 3,201 | 3,121 | 3,144 | 1,230,800 | 3,144 |
| 2024-12-27 | 3,130 | 3,140 | 3,070 | 3,122 | 1,245,600 | 3,122 |
| 2024-12-26 | 3,135 | 3,189 | 3,128 | 3,150 | 1,832,200 | 3,150 |
| 2024-12-25 | 3,060 | 3,148 | 3,056 | 3,126 | 1,902,300 | 3,126 |
| 2024-12-24 | 3,103 | 3,135 | 3,028 | 3,058 | 3,769,200 | 3,058 |
| 2024-12-23 | 3,076 | 3,225 | 3,061 | 3,114 | 11,590,200 | 3,114 |
| 2024-12-20 | 3,689 | 3,689 | 3,689 | 3,689 | 138,500 | 3,689 |
| 2024-12-19 | 4,350 | 4,420 | 4,336 | 4,389 | 469,600 | 4,389 |
| 2024-12-18 | 4,423 | 4,442 | 4,346 | 4,355 | 616,000 | 4,355 |
| 2024-12-17 | 4,460 | 4,488 | 4,440 | 4,454 | 492,200 | 4,454 |
| 2024-12-16 | 4,445 | 4,498 | 4,380 | 4,475 | 527,300 | 4,475 |
| 2024-12-13 | 4,350 | 4,552 | 4,347 | 4,487 | 1,694,200 | 4,487 |
| 2024-12-12 | 4,350 | 4,426 | 4,332 | 4,374 | 1,127,400 | 4,374 |
| 2024-12-11 | 4,399 | 4,415 | 4,342 | 4,364 | 912,800 | 4,364 |
| 2024-12-10 | 4,438 | 4,438 | 4,368 | 4,404 | 869,400 | 4,404 |
| 2024-12-09 | 4,448 | 4,505 | 4,420 | 4,453 | 738,100 | 4,453 |
| 2024-12-06 | 4,427 | 4,470 | 4,402 | 4,462 | 646,000 | 4,462 |
| 2024-12-05 | 4,510 | 4,520 | 4,442 | 4,475 | 747,500 | 4,475 |
| 2024-12-04 | 4,438 | 4,533 | 4,415 | 4,505 | 1,165,400 | 4,505 |
| 2024-12-03 | 4,400 | 4,450 | 4,381 | 4,450 | 645,900 | 4,450 |
| 2024-12-02 | 4,350 | 4,402 | 4,317 | 4,384 | 578,400 | 4,384 |
| 2024-11-29 | 4,300 | 4,363 | 4,276 | 4,335 | 705,400 | 4,335 |
| 2024-11-28 | 4,320 | 4,390 | 4,288 | 4,312 | 1,066,500 | 4,312 |
| 2024-11-27 | 4,440 | 4,450 | 4,355 | 4,390 | 1,046,900 | 4,390 |
| 2024-11-26 | 4,455 | 4,484 | 4,338 | 4,454 | 1,754,700 | 4,454 |
| 2024-11-25 | 4,344 | 4,518 | 4,237 | 4,465 | 3,048,400 | 4,465 |
| 2024-11-22 | 4,081 | 4,328 | 4,055 | 4,291 | 4,460,500 | 4,291 |
| 2024-11-21 | 4,219 | 4,232 | 4,084 | 4,128 | 5,203,900 | 4,128 |
| 2024-11-20 | 4,350 | 4,445 | 4,230 | 4,346 | 11,948,600 | 4,346 |
| 2024-11-19 | 3,032 | 3,745 | 2,991 | 3,745 | 528,400 | 3,745 |
| 2024-11-18 | 2,990 | 3,057 | 2,985.5 | 3,045 | 635,400 | 3,045 |
| 2024-11-15 | 2,943 | 3,026 | 2,933.5 | 3,020 | 802,500 | 3,020 |
| 2024-11-14 | 2,930 | 2,973 | 2,910 | 2,925.5 | 778,000 | 2,925.50 |
| 2024-11-13 | 2,978 | 2,981 | 2,895 | 2,930 | 608,700 | 2,930 |
| 2024-11-12 | 2,980 | 3,013 | 2,932 | 2,980 | 1,210,200 | 2,980 |
| 2024-11-11 | 2,897 | 3,000 | 2,887 | 3,000 | 1,613,700 | 3,000 |
| 2024-11-08 | 3,005 | 3,079 | 2,860.5 | 2,864.5 | 2,057,700 | 2,864.50 |
| 2024-11-07 | 3,294 | 3,332 | 3,250 | 3,285 | 625,700 | 3,285 |
| 2024-11-06 | 3,224 | 3,343 | 3,217 | 3,309 | 362,000 | 3,309 |
| 2024-11-05 | 3,252 | 3,312 | 3,230 | 3,290 | 329,600 | 3,290 |
| 2024-11-01 | 3,300 | 3,357 | 3,290 | 3,306 | 247,800 | 3,306 |
| 2024-10-31 | 3,319 | 3,356 | 3,311 | 3,343 | 357,800 | 3,343 |
| 2024-10-30 | 3,333 | 3,389 | 3,333 | 3,369 | 703,700 | 3,369 |
| 2024-10-29 | 3,248 | 3,301 | 3,217 | 3,291 | 271,300 | 3,291 |
| 2024-10-28 | 3,199 | 3,271 | 3,186 | 3,248 | 362,600 | 3,248 |
| 2024-10-25 | 3,216 | 3,224 | 3,140 | 3,175 | 380,700 | 3,175 |
| 2024-10-24 | 3,338 | 3,389 | 3,210 | 3,223 | 1,062,800 | 3,223 |
| 2024-10-23 | 3,243 | 3,255 | 3,193 | 3,210 | 529,900 | 3,210 |
| 2024-10-22 | 3,373 | 3,376 | 3,238 | 3,258 | 653,900 | 3,258 |
| 2024-10-21 | 3,416 | 3,431 | 3,365 | 3,377 | 280,200 | 3,377 |
| 2024-10-18 | 3,433 | 3,434 | 3,374 | 3,377 | 214,300 | 3,377 |
| 2024-10-17 | 3,430 | 3,447 | 3,379 | 3,412 | 540,400 | 3,412 |
| 2024-10-16 | 3,355 | 3,442 | 3,352 | 3,419 | 599,000 | 3,419 |
| 2024-10-15 | 3,337 | 3,383 | 3,317 | 3,366 | 344,000 | 3,366 |
| 2024-10-11 | 3,312 | 3,324 | 3,288 | 3,300 | 293,900 | 3,300 |
| 2024-10-10 | 3,374 | 3,374 | 3,312 | 3,324 | 310,700 | 3,324 |
| 2024-10-09 | 3,355 | 3,398 | 3,338 | 3,342 | 338,100 | 3,342 |
| 2024-10-08 | 3,260 | 3,345 | 3,259 | 3,345 | 355,600 | 3,345 |
| 2024-10-07 | 3,322 | 3,344 | 3,291 | 3,315 | 602,700 | 3,315 |
| 2024-10-04 | 3,270 | 3,289 | 3,220 | 3,220 | 460,500 | 3,220 |
| 2024-10-03 | 3,283 | 3,313 | 3,212 | 3,220 | 389,900 | 3,220 |
| 2024-10-02 | 3,235 | 3,249 | 3,203 | 3,224 | 348,500 | 3,224 |
| 2024-10-01 | 3,164 | 3,240 | 3,155 | 3,235 | 293,500 | 3,235 |
| 2024-09-30 | 3,120 | 3,222 | 3,112 | 3,194 | 463,200 | 3,194 |
| 2024-09-27 | 3,205 | 3,283 | 3,194 | 3,256 | 578,500 | 3,256 |
| 2024-09-26 | 3,135 | 3,238 | 3,135 | 3,225 | 650,300 | 3,225 |
| 2024-09-25 | 3,080 | 3,141 | 3,073 | 3,100 | 514,100 | 3,100 |
| 2024-09-24 | 3,037 | 3,077 | 3,016 | 3,053 | 412,300 | 3,053 |
| 2024-09-20 | 3,021 | 3,050 | 3,014 | 3,020 | 368,500 | 3,020 |
| 2024-09-19 | 3,021 | 3,058 | 2,999 | 3,000 | 252,600 | 3,000 |
| 2024-09-18 | 3,000 | 3,015 | 2,961.5 | 3,000 | 259,400 | 3,000 |
| 2024-09-17 | 2,947 | 2,999.5 | 2,915.5 | 2,989 | 473,500 | 2,989 |
| 2024-09-13 | 2,991.5 | 3,002 | 2,956 | 2,964.5 | 367,400 | 2,964.50 |
| 2024-09-12 | 3,024 | 3,073 | 2,992.5 | 3,014 | 458,600 | 3,014 |
| 2024-09-11 | 3,024 | 3,033 | 2,865 | 2,948 | 1,129,700 | 2,948 |
| 2024-09-10 | 3,020 | 3,065 | 2,995 | 3,025 | 402,100 | 3,025 |
| 2024-09-09 | 2,989.5 | 3,073 | 2,976.5 | 3,045 | 616,300 | 3,045 |
| 2024-09-06 | 3,050 | 3,104 | 2,985.5 | 3,020 | 546,300 | 3,020 |
| 2024-09-05 | 2,909 | 2,973.5 | 2,893 | 2,962.5 | 404,300 | 2,962.50 |
| 2024-09-04 | 2,950 | 3,008 | 2,938 | 2,957 | 501,000 | 2,957 |
| 2024-09-03 | 2,921 | 3,030 | 2,912 | 3,005 | 640,200 | 3,005 |
| 2024-09-02 | 2,901.5 | 2,908 | 2,856 | 2,893.5 | 364,200 | 2,893.50 |
| 2024-08-30 | 2,913 | 2,927.5 | 2,890.5 | 2,907.5 | 498,700 | 2,907.50 |
| 2024-08-29 | 2,979.5 | 3,010 | 2,915 | 2,926.5 | 981,500 | 2,926.50 |
| 2024-08-28 | 2,930 | 2,991 | 2,908 | 2,991 | 430,000 | 2,991 |
| 2024-08-27 | 2,960 | 2,995.5 | 2,929 | 2,958 | 585,400 | 2,958 |
| 2024-08-26 | 3,017 | 3,027 | 2,975 | 2,980 | 451,200 | 2,980 |
| 2024-08-23 | 3,043 | 3,047 | 2,995.5 | 3,027 | 456,800 | 3,027 |
| 2024-08-22 | 2,990 | 3,062 | 2,990 | 3,048 | 594,400 | 3,048 |
| 2024-08-21 | 2,900 | 3,037 | 2,889.5 | 3,007 | 958,500 | 3,007 |
| 2024-08-20 | 2,895 | 2,943 | 2,878 | 2,907 | 438,000 | 2,907 |
| 2024-08-19 | 2,885.5 | 2,939 | 2,864.5 | 2,878.5 | 554,800 | 2,878.50 |
| 2024-08-16 | 2,906.5 | 2,935.5 | 2,846.5 | 2,935.5 | 905,800 | 2,935.50 |
| 2024-08-15 | 2,850 | 2,947.5 | 2,832 | 2,856.5 | 2,143,900 | 2,856.50 |
| 2024-08-14 | 2,555 | 2,569 | 2,530 | 2,554 | 542,300 | 2,554 |
| 2024-08-13 | 2,536.5 | 2,578 | 2,525.5 | 2,553 | 602,300 | 2,553 |
| 2024-08-09 | 2,555 | 2,555.5 | 2,499.5 | 2,526 | 528,900 | 2,526 |
| 2024-08-08 | 2,489.5 | 2,551.5 | 2,476.5 | 2,516 | 419,300 | 2,516 |
| 2024-08-07 | 2,406 | 2,547.5 | 2,389.5 | 2,514.5 | 754,500 | 2,514.50 |
| 2024-08-06 | 2,407 | 2,555 | 2,407 | 2,506 | 662,400 | 2,506 |
| 2024-08-05 | 2,400 | 2,425 | 2,246.5 | 2,270 | 950,900 | 2,270 |
| 2024-08-02 | 2,675 | 2,699.5 | 2,545.5 | 2,551 | 931,000 | 2,551 |
| 2024-08-01 | 2,770 | 2,793.5 | 2,700.5 | 2,725 | 377,800 | 2,725 |
| 2024-07-31 | 2,790 | 2,807 | 2,705 | 2,784 | 603,500 | 2,784 |
| 2024-07-30 | 2,835 | 2,863 | 2,809 | 2,832 | 444,600 | 2,832 |
| 2024-07-29 | 2,765.5 | 2,809.5 | 2,745 | 2,809.5 | 507,000 | 2,809.50 |
| 2024-07-26 | 2,768.5 | 2,790 | 2,720 | 2,720.5 | 287,500 | 2,720.50 |
| 2024-07-25 | 2,798 | 2,798 | 2,745 | 2,765 | 305,000 | 2,765 |
| 2024-07-24 | 2,833 | 2,861.5 | 2,804.5 | 2,811 | 464,200 | 2,811 |
| 2024-07-23 | 2,812 | 2,864 | 2,810 | 2,822 | 485,600 | 2,822 |
| 2024-07-22 | 2,801.5 | 2,810.5 | 2,748 | 2,777.5 | 559,400 | 2,777.50 |
| 2024-07-19 | 2,832.5 | 2,864 | 2,807 | 2,812 | 420,100 | 2,812 |
| 2024-07-18 | 2,805 | 2,846.5 | 2,800.5 | 2,822.5 | 371,600 | 2,822.50 |
| 2024-07-17 | 2,845 | 2,855 | 2,816.5 | 2,836.5 | 514,000 | 2,836.50 |
| 2024-07-16 | 2,899 | 2,919 | 2,847.5 | 2,849.5 | 550,100 | 2,849.50 |
| 2024-07-12 | 2,825 | 2,877 | 2,821.5 | 2,871 | 683,100 | 2,871 |
| 2024-07-11 | 2,808.5 | 2,833.5 | 2,791 | 2,826 | 635,500 | 2,826 |
| 2024-07-10 | 2,897.5 | 2,899.5 | 2,803.5 | 2,807.5 | 1,156,100 | 2,807.50 |
| 2024-07-09 | 2,798.5 | 2,918.5 | 2,790.5 | 2,904 | 2,180,500 | 2,904 |
| 2024-07-08 | 2,680 | 2,771.5 | 2,677.5 | 2,771.5 | 1,186,300 | 2,771.50 |
| 2024-07-05 | 2,699.5 | 2,732 | 2,658 | 2,670.5 | 1,021,500 | 2,670.50 |
| 2024-07-04 | 2,698.5 | 2,747.5 | 2,681 | 2,710.5 | 1,931,100 | 2,710.50 |
| 2024-07-03 | 2,639 | 2,684.5 | 2,621.5 | 2,666 | 1,714,200 | 2,666 |
| 2024-07-02 | 2,660 | 2,726.5 | 2,557 | 2,613.5 | 3,435,700 | 2,613.50 |
| 2024-07-01 | 2,590 | 2,678 | 2,585 | 2,678 | 2,185,400 | 2,678 |
| 2024-06-28 | 2,697.5 | 2,733 | 2,501 | 2,579.5 | 6,967,700 | 2,579.50 |
| 2024-06-27 | 2,782 | 2,815.5 | 2,772 | 2,797.5 | 633,400 | 2,797.50 |
| 2024-06-26 | 2,820 | 2,833 | 2,760 | 2,804.5 | 1,633,900 | 2,804.50 |
| 2024-06-25 | 2,747.5 | 2,846.5 | 2,701 | 2,846.5 | 1,847,000 | 2,846.50 |
| 2024-06-24 | 2,765 | 2,813.5 | 2,643 | 2,747.5 | 4,394,200 | 2,747.50 |
| 2024-06-21 | 2,967.5 | 3,050 | 2,964.5 | 2,987 | 814,300 | 2,987 |
| 2024-06-20 | 3,001 | 3,045 | 2,919.5 | 2,981 | 559,400 | 2,981 |
| 2024-06-19 | 2,890.5 | 2,988 | 2,876 | 2,974.5 | 930,200 | 2,974.50 |
| 2024-06-18 | 2,850 | 2,872 | 2,817.5 | 2,857 | 770,700 | 2,857 |
| 2024-06-17 | 2,970 | 2,970.5 | 2,825 | 2,851.5 | 1,569,000 | 2,851.50 |
| 2024-06-14 | 2,981.5 | 3,160 | 2,977 | 3,145 | 945,900 | 3,145 |
| 2024-06-13 | 3,051 | 3,067 | 2,973 | 3,027 | 807,700 | 3,027 |
| 2024-06-12 | 3,221 | 3,232 | 3,092 | 3,104 | 375,500 | 3,104 |
| 2024-06-11 | 3,165 | 3,233 | 3,119 | 3,203 | 625,800 | 3,203 |
| 2024-06-10 | 3,233 | 3,321 | 3,216 | 3,233 | 605,100 | 3,233 |
| 2024-06-07 | 3,311 | 3,368 | 3,305 | 3,365 | 197,800 | 3,365 |
| 2024-06-06 | 3,348 | 3,370 | 3,321 | 3,325 | 239,900 | 3,325 |
| 2024-06-05 | 3,297 | 3,369 | 3,291 | 3,330 | 243,200 | 3,330 |
| 2024-06-04 | 3,310 | 3,348 | 3,282 | 3,315 | 230,100 | 3,315 |
| 2024-06-03 | 3,283 | 3,310 | 3,257 | 3,310 | 365,600 | 3,310 |
| 2024-05-31 | 3,225 | 3,258 | 3,184 | 3,244 | 382,700 | 3,244 |
| 2024-05-30 | 3,164 | 3,188 | 3,125 | 3,184 | 272,600 | 3,184 |
| 2024-05-29 | 3,150 | 3,204 | 3,145 | 3,177 | 312,200 | 3,177 |
| 2024-05-28 | 3,100 | 3,120 | 3,058 | 3,116 | 278,100 | 3,116 |
| 2024-05-27 | 3,070 | 3,123 | 3,063 | 3,111 | 200,100 | 3,111 |
| 2024-05-24 | 3,069 | 3,105 | 3,055 | 3,100 | 252,600 | 3,100 |
| 2024-05-23 | 3,150 | 3,195 | 3,118 | 3,139 | 202,100 | 3,139 |
| 2024-05-22 | 3,176 | 3,178 | 3,112 | 3,150 | 303,700 | 3,150 |
| 2024-05-21 | 3,299 | 3,311 | 3,172 | 3,179 | 333,700 | 3,179 |
| 2024-05-20 | 3,280 | 3,339 | 3,234 | 3,263 | 633,600 | 3,263 |
| 2024-05-17 | 3,160 | 3,312 | 3,116 | 3,305 | 855,600 | 3,305 |
| 2024-05-16 | 3,069 | 3,173 | 3,059 | 3,159 | 629,200 | 3,159 |
| 2024-05-15 | 3,071 | 3,091 | 3,039 | 3,052 | 308,100 | 3,052 |
| 2024-05-14 | 2,965 | 3,094 | 2,965 | 3,069 | 826,300 | 3,069 |
| 2024-05-13 | 2,961 | 2,968 | 2,902.5 | 2,940 | 613,600 | 2,940 |
| 2024-05-10 | 3,100 | 3,175 | 2,951.5 | 3,004 | 1,590,500 | 3,004 |
| 2024-05-09 | 2,773 | 2,887 | 2,757.5 | 2,824.5 | 817,800 | 2,824.50 |
| 2024-05-08 | 2,779 | 2,799 | 2,714 | 2,723 | 555,000 | 2,723 |
| 2024-05-07 | 2,804 | 2,822.5 | 2,768 | 2,817 | 566,100 | 2,817 |
| 2024-05-02 | 2,861 | 2,866 | 2,788 | 2,807 | 250,000 | 2,807 |
| 2024-05-01 | 2,867 | 2,888 | 2,845 | 2,857.5 | 397,500 | 2,857.50 |
| 2024-04-30 | 2,867.5 | 2,904.5 | 2,858.5 | 2,890.5 | 351,800 | 2,890.50 |
| 2024-04-26 | 2,788.5 | 2,840 | 2,765 | 2,839 | 213,000 | 2,839 |
| 2024-04-25 | 2,837 | 2,837 | 2,784.5 | 2,809.5 | 167,900 | 2,809.50 |
| 2024-04-24 | 2,785 | 2,816 | 2,764 | 2,813.5 | 333,300 | 2,813.50 |
| 2024-04-23 | 2,800 | 2,805.5 | 2,757 | 2,784.5 | 315,500 | 2,784.50 |
| 2024-04-22 | 2,773.5 | 2,812 | 2,752.5 | 2,799.5 | 308,000 | 2,799.50 |
| 2024-04-19 | 2,803 | 2,814.5 | 2,718 | 2,740.5 | 396,400 | 2,740.50 |
| 2024-04-18 | 2,805 | 2,844 | 2,798 | 2,812 | 304,500 | 2,812 |
| 2024-04-17 | 2,835.5 | 2,877 | 2,801.5 | 2,802.5 | 669,300 | 2,802.50 |
| 2024-04-16 | 2,757 | 2,814 | 2,741 | 2,798 | 509,000 | 2,798 |
| 2024-04-15 | 2,790 | 2,808 | 2,753 | 2,777 | 251,100 | 2,777 |
| 2024-04-12 | 2,785 | 2,794 | 2,754.5 | 2,775 | 278,400 | 2,775 |
| 2024-04-11 | 2,747 | 2,777.5 | 2,730.5 | 2,749 | 248,000 | 2,749 |
| 2024-04-10 | 2,800 | 2,808.5 | 2,748 | 2,755 | 326,400 | 2,755 |
| 2024-04-09 | 2,743.5 | 2,792 | 2,737 | 2,789.5 | 363,100 | 2,789.50 |
| 2024-04-08 | 2,737 | 2,749.5 | 2,704 | 2,743.5 | 272,800 | 2,743.50 |
| 2024-04-05 | 2,710 | 2,725.5 | 2,651.5 | 2,724 | 375,100 | 2,724 |
| 2024-04-04 | 2,693 | 2,717 | 2,677.5 | 2,717 | 403,700 | 2,717 |
| 2024-04-03 | 2,643 | 2,686.5 | 2,640 | 2,670.5 | 384,500 | 2,670.50 |
| 2024-04-02 | 2,651.5 | 2,660 | 2,641 | 2,650 | 361,700 | 2,650 |
| 2024-04-01 | 2,685 | 2,707.5 | 2,648.5 | 2,653.5 | 358,200 | 2,653.50 |
| 2024-03-29 | 2,635 | 2,660 | 2,633 | 2,652 | 379,600 | 2,652 |
| 2024-03-28 | 2,730.5 | 2,740 | 2,641.5 | 2,650 | 647,800 | 2,650 |
| 2024-03-27 | 2,690.5 | 2,765.5 | 2,690 | 2,730.5 | 553,200 | 2,730.50 |
| 2024-03-26 | 2,674 | 2,706 | 2,642 | 2,679 | 532,600 | 2,679 |
| 2024-03-25 | 2,765 | 2,785.5 | 2,695 | 2,695 | 658,300 | 2,695 |
| 2024-03-22 | 2,850 | 2,854 | 2,752 | 2,754 | 808,900 | 2,754 |
| 2024-03-21 | 2,941 | 2,968 | 2,841 | 2,850 | 594,900 | 2,850 |
| 2024-03-19 | 2,917 | 2,942 | 2,874 | 2,924 | 408,600 | 2,924 |
| 2024-03-18 | 2,897 | 2,954 | 2,887.5 | 2,945.5 | 383,500 | 2,945.50 |
| 2024-03-15 | 2,822 | 2,879.5 | 2,806.5 | 2,860.5 | 304,300 | 2,860.50 |
| 2024-03-14 | 2,800 | 2,829 | 2,788 | 2,825.5 | 201,200 | 2,825.50 |
| 2024-03-13 | 2,803.5 | 2,826.5 | 2,775 | 2,786.5 | 342,100 | 2,786.50 |
| 2024-03-12 | 2,799 | 2,815 | 2,757 | 2,815 | 169,300 | 2,815 |
| 2024-03-11 | 2,787 | 2,810 | 2,753.5 | 2,789.5 | 288,100 | 2,789.50 |
| 2024-03-08 | 2,739.5 | 2,839 | 2,714 | 2,813 | 417,900 | 2,813 |
| 2024-03-07 | 2,800.5 | 2,808 | 2,758.5 | 2,780.5 | 269,000 | 2,780.50 |
| 2024-03-06 | 2,779.5 | 2,829 | 2,755 | 2,794.5 | 420,200 | 2,794.50 |
| 2024-03-05 | 2,810 | 2,832.5 | 2,786 | 2,805.5 | 359,200 | 2,805.50 |
| 2024-03-04 | 2,892 | 2,895 | 2,822 | 2,840 | 337,600 | 2,840 |
| 2024-03-01 | 2,850.5 | 2,887.5 | 2,834 | 2,874.5 | 594,600 | 2,874.50 |
| 2024-02-29 | 2,884.5 | 2,906.5 | 2,835.5 | 2,856 | 844,500 | 2,856 |
| 2024-02-28 | 2,929 | 2,943 | 2,892 | 2,915.5 | 527,700 | 2,915.50 |
| 2024-02-27 | 2,923.5 | 2,954.5 | 2,881 | 2,906 | 657,300 | 2,906 |
| 2024-02-26 | 3,077 | 3,106 | 2,915 | 2,915 | 996,100 | 2,915 |
| 2024-02-22 | 3,140 | 3,175 | 3,040 | 3,079 | 1,073,300 | 3,079 |
| 2024-02-21 | 3,180 | 3,348 | 3,180 | 3,200 | 1,305,800 | 3,200 |
| 2024-02-20 | 3,066 | 3,147 | 3,052 | 3,133 | 390,400 | 3,133 |
| 2024-02-19 | 3,030 | 3,075 | 3,016 | 3,024 | 303,000 | 3,024 |
| 2024-02-16 | 3,030 | 3,088 | 2,997 | 3,022 | 278,500 | 3,022 |
| 2024-02-15 | 3,049 | 3,117 | 3,025 | 3,028 | 550,700 | 3,028 |
| 2024-02-14 | 2,974 | 3,059 | 2,950 | 3,038 | 539,700 | 3,038 |
| 2024-02-13 | 2,894.5 | 3,001 | 2,880 | 2,980 | 786,900 | 2,980 |
| 2024-02-09 | 2,857 | 2,900 | 2,791 | 2,899.5 | 1,818,400 | 2,899.50 |
| 2024-02-08 | 3,233 | 3,236 | 3,147 | 3,193 | 618,500 | 3,193 |
| 2024-02-07 | 3,288 | 3,343 | 3,172 | 3,238 | 1,107,300 | 3,238 |
| 2024-02-06 | 3,097 | 3,355 | 3,060 | 3,323 | 1,765,400 | 3,323 |
| 2024-02-05 | 3,135 | 3,146 | 3,086 | 3,103 | 300,300 | 3,103 |
| 2024-02-02 | 3,110 | 3,181 | 3,099 | 3,133 | 307,600 | 3,133 |
| 2024-02-01 | 3,125 | 3,125 | 3,073 | 3,094 | 302,000 | 3,094 |
| 2024-01-31 | 3,150 | 3,150 | 3,121 | 3,140 | 298,400 | 3,140 |
| 2024-01-30 | 3,168 | 3,192 | 3,157 | 3,168 | 180,200 | 3,168 |
| 2024-01-29 | 3,150 | 3,168 | 3,128 | 3,147 | 176,800 | 3,147 |
| 2024-01-26 | 3,150 | 3,186 | 3,139 | 3,143 | 276,300 | 3,143 |
| 2024-01-25 | 3,136 | 3,159 | 3,112 | 3,156 | 243,500 | 3,156 |
| 2024-01-24 | 3,138 | 3,141 | 3,102 | 3,122 | 159,300 | 3,122 |
| 2024-01-23 | 3,139 | 3,155 | 3,101 | 3,133 | 271,900 | 3,133 |
| 2024-01-22 | 3,108 | 3,139 | 3,093 | 3,139 | 201,800 | 3,139 |
| 2024-01-19 | 3,105 | 3,107 | 3,064 | 3,088 | 279,800 | 3,088 |
| 2024-01-18 | 3,104 | 3,108 | 3,065 | 3,085 | 228,700 | 3,085 |
| 2024-01-17 | 3,135 | 3,147 | 3,097 | 3,103 | 292,100 | 3,103 |
| 2024-01-16 | 3,077 | 3,132 | 3,053 | 3,109 | 373,400 | 3,109 |
| 2024-01-15 | 3,100 | 3,118 | 3,075 | 3,100 | 392,200 | 3,100 |
| 2024-01-12 | 3,072 | 3,132 | 3,057 | 3,116 | 724,100 | 3,116 |
| 2024-01-11 | 3,035 | 3,045 | 2,996.5 | 3,022 | 357,800 | 3,022 |
| 2024-01-10 | 2,992.5 | 3,016 | 2,975 | 2,992.5 | 402,400 | 2,992.50 |
| 2024-01-09 | 2,938 | 3,013 | 2,925.5 | 3,009 | 664,500 | 3,009 |
| 2024-01-05 | 2,877 | 2,907 | 2,848 | 2,891 | 340,200 | 2,891 |
| 2024-01-04 | 2,800 | 2,893 | 2,772 | 2,885 | 509,300 | 2,885 |
分割・併合履歴 ： [2021-12-29]1株→2株