9684 (株)スクウェア・エニックス・ホールディングス 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 | 6,251 | 6,254 | 6,133 | 6,147 | 503,400 | 2,049 |
| 2024-12-27 | 6,200 | 6,269 | 6,189 | 6,246 | 324,200 | 2,082 |
| 2024-12-26 | 6,138 | 6,203 | 6,098 | 6,197 | 415,900 | 2,065.67 |
| 2024-12-25 | 6,223 | 6,231 | 6,095 | 6,139 | 364,000 | 2,046.33 |
| 2024-12-24 | 6,274 | 6,279 | 6,181 | 6,198 | 327,300 | 2,066 |
| 2024-12-23 | 6,247 | 6,300 | 6,216 | 6,267 | 544,200 | 2,089 |
| 2024-12-20 | 6,173 | 6,255 | 6,146 | 6,247 | 693,000 | 2,082.33 |
| 2024-12-19 | 6,060 | 6,190 | 6,042 | 6,144 | 418,700 | 2,048 |
| 2024-12-18 | 6,187 | 6,197 | 6,071 | 6,132 | 449,600 | 2,044 |
| 2024-12-17 | 6,226 | 6,248 | 6,175 | 6,214 | 537,400 | 2,071.33 |
| 2024-12-16 | 6,275 | 6,308 | 6,226 | 6,250 | 315,800 | 2,083.33 |
| 2024-12-13 | 6,315 | 6,414 | 6,234 | 6,260 | 686,600 | 2,086.67 |
| 2024-12-12 | 6,300 | 6,360 | 6,278 | 6,315 | 568,900 | 2,105 |
| 2024-12-11 | 6,205 | 6,298 | 6,142 | 6,248 | 606,900 | 2,082.67 |
| 2024-12-10 | 6,053 | 6,198 | 6,043 | 6,198 | 540,900 | 2,066 |
| 2024-12-09 | 6,013 | 6,035 | 5,954 | 6,015 | 605,800 | 2,005 |
| 2024-12-06 | 6,087 | 6,103 | 5,923 | 5,954 | 826,100 | 1,984.67 |
| 2024-12-05 | 6,113 | 6,145 | 6,082 | 6,137 | 457,400 | 2,045.67 |
| 2024-12-04 | 6,128 | 6,167 | 6,079 | 6,112 | 615,700 | 2,037.33 |
| 2024-12-03 | 6,055 | 6,125 | 6,055 | 6,107 | 614,000 | 2,035.67 |
| 2024-12-02 | 6,004 | 6,075 | 5,992 | 6,040 | 407,100 | 2,013.33 |
| 2024-11-29 | 6,150 | 6,166 | 6,030 | 6,031 | 579,100 | 2,010.33 |
| 2024-11-28 | 6,072 | 6,170 | 6,038 | 6,138 | 494,200 | 2,046 |
| 2024-11-27 | 6,104 | 6,159 | 6,053 | 6,075 | 434,500 | 2,025 |
| 2024-11-26 | 6,064 | 6,109 | 5,996 | 6,099 | 320,400 | 2,033 |
| 2024-11-25 | 6,094 | 6,190 | 6,064 | 6,064 | 896,700 | 2,021.33 |
| 2024-11-22 | 5,994 | 6,057 | 5,902 | 6,029 | 685,700 | 2,009.67 |
| 2024-11-21 | 6,059 | 6,158 | 6,002 | 6,050 | 932,900 | 2,016.67 |
| 2024-11-20 | 5,797 | 6,067 | 5,755 | 6,042 | 1,668,200 | 2,014 |
| 2024-11-19 | 5,570 | 5,846 | 5,505 | 5,732 | 1,225,400 | 1,910.67 |
| 2024-11-18 | 5,565 | 5,631 | 5,551 | 5,575 | 572,100 | 1,858.33 |
| 2024-11-15 | 5,690 | 5,700 | 5,519 | 5,602 | 1,328,800 | 1,867.33 |
| 2024-11-14 | 5,512 | 5,750 | 5,512 | 5,705 | 1,049,000 | 1,901.67 |
| 2024-11-13 | 5,630 | 5,718 | 5,512 | 5,541 | 1,386,700 | 1,847 |
| 2024-11-12 | 5,600 | 5,707 | 5,560 | 5,614 | 1,212,200 | 1,871.33 |
| 2024-11-11 | 5,599 | 5,765 | 5,450 | 5,542 | 2,718,800 | 1,847.33 |
| 2024-11-08 | 6,202 | 6,322 | 6,151 | 6,220 | 797,500 | 2,073.33 |
| 2024-11-07 | 6,202 | 6,215 | 6,098 | 6,159 | 736,100 | 2,053 |
| 2024-11-06 | 6,037 | 6,089 | 5,994 | 6,057 | 537,500 | 2,019 |
| 2024-11-05 | 6,010 | 6,010 | 5,956 | 5,965 | 507,800 | 1,988.33 |
| 2024-11-01 | 5,935 | 6,016 | 5,925 | 5,982 | 492,000 | 1,994 |
| 2024-10-31 | 6,001 | 6,003 | 5,911 | 5,972 | 549,600 | 1,990.67 |
| 2024-10-30 | 5,974 | 6,012 | 5,958 | 5,995 | 1,600,000 | 1,998.33 |
| 2024-10-29 | 5,904 | 5,937 | 5,886 | 5,919 | 307,200 | 1,973 |
| 2024-10-28 | 5,725 | 5,904 | 5,713 | 5,884 | 572,800 | 1,961.33 |
| 2024-10-25 | 5,828 | 5,845 | 5,668 | 5,737 | 513,600 | 1,912.33 |
| 2024-10-24 | 5,853 | 5,873 | 5,778 | 5,817 | 543,900 | 1,939 |
| 2024-10-23 | 5,866 | 5,933 | 5,846 | 5,906 | 530,000 | 1,968.67 |
| 2024-10-22 | 5,930 | 5,949 | 5,820 | 5,837 | 393,300 | 1,945.67 |
| 2024-10-21 | 5,789 | 5,892 | 5,767 | 5,885 | 376,500 | 1,961.67 |
| 2024-10-18 | 5,750 | 5,845 | 5,750 | 5,790 | 324,500 | 1,930 |
| 2024-10-17 | 5,793 | 5,810 | 5,721 | 5,759 | 383,000 | 1,919.67 |
| 2024-10-16 | 5,790 | 5,801 | 5,731 | 5,770 | 485,000 | 1,923.33 |
| 2024-10-15 | 5,820 | 5,833 | 5,749 | 5,778 | 561,900 | 1,926 |
| 2024-10-11 | 5,933 | 5,940 | 5,807 | 5,816 | 366,200 | 1,938.67 |
| 2024-10-10 | 5,930 | 5,955 | 5,866 | 5,881 | 255,900 | 1,960.33 |
| 2024-10-09 | 5,881 | 5,967 | 5,866 | 5,918 | 390,100 | 1,972.67 |
| 2024-10-08 | 5,850 | 5,990 | 5,849 | 5,903 | 620,000 | 1,967.67 |
| 2024-10-07 | 5,848 | 5,919 | 5,788 | 5,909 | 734,000 | 1,969.67 |
| 2024-10-04 | 5,802 | 5,849 | 5,738 | 5,738 | 619,800 | 1,912.67 |
| 2024-10-03 | 5,752 | 5,781 | 5,703 | 5,748 | 351,900 | 1,916 |
| 2024-10-02 | 5,640 | 5,707 | 5,640 | 5,702 | 532,600 | 1,900.67 |
| 2024-10-01 | 5,680 | 5,713 | 5,633 | 5,687 | 536,700 | 1,895.67 |
| 2024-09-30 | 5,550 | 5,699 | 5,541 | 5,695 | 781,200 | 1,898.33 |
| 2024-09-27 | 5,685 | 5,760 | 5,664 | 5,670 | 535,800 | 1,890 |
| 2024-09-26 | 5,620 | 5,749 | 5,602 | 5,710 | 628,700 | 1,903.33 |
| 2024-09-25 | 5,572 | 5,597 | 5,542 | 5,582 | 333,600 | 1,860.67 |
| 2024-09-24 | 5,550 | 5,604 | 5,540 | 5,569 | 489,500 | 1,856.33 |
| 2024-09-20 | 5,531 | 5,574 | 5,473 | 5,514 | 515,100 | 1,838 |
| 2024-09-19 | 5,518 | 5,564 | 5,507 | 5,531 | 341,400 | 1,843.67 |
| 2024-09-18 | 5,435 | 5,530 | 5,435 | 5,478 | 374,600 | 1,826 |
| 2024-09-17 | 5,414 | 5,435 | 5,347 | 5,435 | 628,500 | 1,811.67 |
| 2024-09-13 | 5,435 | 5,460 | 5,393 | 5,423 | 503,200 | 1,807.67 |
| 2024-09-12 | 5,407 | 5,522 | 5,407 | 5,437 | 540,300 | 1,812.33 |
| 2024-09-11 | 5,472 | 5,484 | 5,346 | 5,400 | 837,300 | 1,800 |
| 2024-09-10 | 5,404 | 5,508 | 5,399 | 5,477 | 601,700 | 1,825.67 |
| 2024-09-09 | 5,397 | 5,553 | 5,392 | 5,499 | 780,400 | 1,833 |
| 2024-09-06 | 5,541 | 5,617 | 5,473 | 5,532 | 792,800 | 1,844 |
| 2024-09-05 | 5,402 | 5,504 | 5,385 | 5,480 | 496,400 | 1,826.67 |
| 2024-09-04 | 5,364 | 5,460 | 5,347 | 5,432 | 574,900 | 1,810.67 |
| 2024-09-03 | 5,418 | 5,499 | 5,411 | 5,467 | 390,000 | 1,822.33 |
| 2024-09-02 | 5,403 | 5,413 | 5,349 | 5,397 | 366,300 | 1,799 |
| 2024-08-30 | 5,353 | 5,389 | 5,341 | 5,387 | 420,900 | 1,795.67 |
| 2024-08-29 | 5,302 | 5,380 | 5,302 | 5,341 | 638,000 | 1,780.33 |
| 2024-08-28 | 5,332 | 5,359 | 5,288 | 5,350 | 698,300 | 1,783.33 |
| 2024-08-27 | 5,275 | 5,340 | 5,240 | 5,339 | 549,100 | 1,779.67 |
| 2024-08-26 | 5,200 | 5,260 | 5,150 | 5,232 | 509,200 | 1,744 |
| 2024-08-23 | 5,251 | 5,276 | 5,181 | 5,224 | 612,500 | 1,741.33 |
| 2024-08-22 | 5,196 | 5,247 | 5,185 | 5,228 | 698,400 | 1,742.67 |
| 2024-08-21 | 5,043 | 5,167 | 5,040 | 5,135 | 589,000 | 1,711.67 |
| 2024-08-20 | 5,053 | 5,072 | 5,013 | 5,053 | 557,400 | 1,684.33 |
| 2024-08-19 | 4,875 | 5,008 | 4,875 | 4,995 | 645,000 | 1,665 |
| 2024-08-16 | 4,879 | 4,910 | 4,841 | 4,873 | 407,200 | 1,624.33 |
| 2024-08-15 | 4,790 | 4,892 | 4,790 | 4,825 | 539,600 | 1,608.33 |
| 2024-08-14 | 4,737 | 4,850 | 4,720 | 4,804 | 383,800 | 1,601.33 |
| 2024-08-13 | 4,813 | 4,829 | 4,717 | 4,761 | 523,700 | 1,587 |
| 2024-08-09 | 4,782 | 4,842 | 4,722 | 4,797 | 894,200 | 1,599 |
| 2024-08-08 | 4,690 | 4,786 | 4,576 | 4,749 | 1,145,800 | 1,583 |
| 2024-08-07 | 4,855 | 4,860 | 4,547 | 4,636 | 2,090,700 | 1,545.33 |
| 2024-08-06 | 4,668 | 4,783 | 4,642 | 4,715 | 1,278,100 | 1,571.67 |
| 2024-08-05 | 4,625 | 4,757 | 4,394 | 4,538 | 1,564,600 | 1,512.67 |
| 2024-08-02 | 4,805 | 4,854 | 4,742 | 4,765 | 947,100 | 1,588.33 |
| 2024-08-01 | 5,050 | 5,077 | 4,936 | 4,958 | 541,800 | 1,652.67 |
| 2024-07-31 | 5,027 | 5,099 | 4,985 | 5,092 | 498,900 | 1,697.33 |
| 2024-07-30 | 5,049 | 5,065 | 4,997 | 5,039 | 415,000 | 1,679.67 |
| 2024-07-29 | 5,000 | 5,047 | 4,983 | 5,018 | 430,600 | 1,672.67 |
| 2024-07-26 | 5,026 | 5,115 | 4,973 | 4,973 | 746,800 | 1,657.67 |
| 2024-07-25 | 4,900 | 4,985 | 4,887 | 4,961 | 758,600 | 1,653.67 |
| 2024-07-24 | 4,963 | 4,970 | 4,901 | 4,914 | 496,000 | 1,638 |
| 2024-07-23 | 4,915 | 4,979 | 4,915 | 4,979 | 425,900 | 1,659.67 |
| 2024-07-22 | 5,011 | 5,027 | 4,924 | 4,924 | 783,700 | 1,641.33 |
| 2024-07-19 | 5,085 | 5,128 | 5,021 | 5,086 | 707,900 | 1,695.33 |
| 2024-07-18 | 5,080 | 5,139 | 5,050 | 5,088 | 1,017,300 | 1,696 |
| 2024-07-17 | 4,920 | 5,080 | 4,908 | 5,080 | 950,700 | 1,693.33 |
| 2024-07-16 | 4,986 | 4,987 | 4,874 | 4,885 | 747,300 | 1,628.33 |
| 2024-07-12 | 4,899 | 4,996 | 4,862 | 4,973 | 518,500 | 1,657.67 |
| 2024-07-11 | 4,850 | 4,939 | 4,848 | 4,928 | 758,800 | 1,642.67 |
| 2024-07-10 | 4,799 | 4,843 | 4,764 | 4,842 | 625,100 | 1,614 |
| 2024-07-09 | 4,704 | 4,824 | 4,681 | 4,801 | 820,600 | 1,600.33 |
| 2024-07-08 | 4,749 | 4,751 | 4,654 | 4,663 | 850,600 | 1,554.33 |
| 2024-07-05 | 4,730 | 4,772 | 4,719 | 4,748 | 503,700 | 1,582.67 |
| 2024-07-04 | 4,789 | 4,796 | 4,734 | 4,752 | 475,000 | 1,584 |
| 2024-07-03 | 4,751 | 4,791 | 4,731 | 4,788 | 545,300 | 1,596 |
| 2024-07-02 | 4,827 | 4,839 | 4,709 | 4,767 | 1,053,500 | 1,589 |
| 2024-07-01 | 4,888 | 4,921 | 4,832 | 4,858 | 1,249,000 | 1,619.33 |
| 2024-06-28 | 4,845 | 4,888 | 4,817 | 4,832 | 820,600 | 1,610.67 |
| 2024-06-27 | 4,800 | 4,843 | 4,761 | 4,800 | 791,000 | 1,600 |
| 2024-06-26 | 4,733 | 4,841 | 4,719 | 4,829 | 949,800 | 1,609.67 |
| 2024-06-25 | 4,678 | 4,847 | 4,670 | 4,803 | 1,649,300 | 1,601 |
| 2024-06-24 | 4,580 | 4,671 | 4,571 | 4,657 | 1,218,800 | 1,552.33 |
| 2024-06-21 | 4,564 | 4,634 | 4,557 | 4,588 | 1,418,300 | 1,529.33 |
| 2024-06-20 | 4,552 | 4,578 | 4,470 | 4,530 | 941,800 | 1,510 |
| 2024-06-19 | 4,639 | 4,666 | 4,535 | 4,553 | 1,720,800 | 1,517.67 |
| 2024-06-18 | 4,520 | 4,584 | 4,511 | 4,568 | 757,600 | 1,522.67 |
| 2024-06-17 | 4,535 | 4,550 | 4,478 | 4,511 | 754,900 | 1,503.67 |
| 2024-06-14 | 4,386 | 4,582 | 4,380 | 4,558 | 1,775,500 | 1,519.33 |
| 2024-06-13 | 4,670 | 4,686 | 4,445 | 4,456 | 1,406,100 | 1,485.33 |
| 2024-06-12 | 4,702 | 4,736 | 4,611 | 4,611 | 1,061,900 | 1,537 |
| 2024-06-11 | 4,723 | 4,770 | 4,694 | 4,738 | 845,800 | 1,579.33 |
| 2024-06-10 | 4,607 | 4,694 | 4,575 | 4,693 | 1,161,300 | 1,564.33 |
| 2024-06-07 | 4,680 | 4,754 | 4,657 | 4,716 | 1,150,900 | 1,572 |
| 2024-06-06 | 4,768 | 4,795 | 4,715 | 4,726 | 1,468,000 | 1,575.33 |
| 2024-06-05 | 4,941 | 4,972 | 4,814 | 4,838 | 1,786,800 | 1,612.67 |
| 2024-06-04 | 4,840 | 4,965 | 4,792 | 4,948 | 1,866,800 | 1,649.33 |
| 2024-06-03 | 4,719 | 4,878 | 4,703 | 4,820 | 1,696,400 | 1,606.67 |
| 2024-05-31 | 4,480 | 4,722 | 4,480 | 4,709 | 7,824,500 | 1,569.67 |
| 2024-05-30 | 4,491 | 4,553 | 4,415 | 4,545 | 1,507,900 | 1,515 |
| 2024-05-29 | 4,638 | 4,647 | 4,483 | 4,509 | 1,889,500 | 1,503 |
| 2024-05-28 | 4,680 | 4,729 | 4,656 | 4,661 | 1,234,600 | 1,553.67 |
| 2024-05-27 | 4,774 | 4,777 | 4,657 | 4,728 | 1,581,600 | 1,576 |
| 2024-05-24 | 4,795 | 4,799 | 4,716 | 4,781 | 1,584,500 | 1,593.67 |
| 2024-05-23 | 4,798 | 4,876 | 4,739 | 4,865 | 1,479,800 | 1,621.67 |
| 2024-05-22 | 4,899 | 4,916 | 4,805 | 4,868 | 1,246,000 | 1,622.67 |
| 2024-05-21 | 4,999 | 4,999 | 4,902 | 4,920 | 1,530,900 | 1,640 |
| 2024-05-20 | 4,875 | 5,064 | 4,802 | 5,004 | 2,449,900 | 1,668 |
| 2024-05-17 | 4,882 | 4,980 | 4,833 | 4,840 | 1,775,800 | 1,613.33 |
| 2024-05-16 | 5,021 | 5,033 | 4,844 | 4,948 | 2,788,400 | 1,649.33 |
| 2024-05-15 | 5,005 | 5,198 | 4,916 | 5,018 | 5,107,700 | 1,672.67 |
| 2024-05-14 | 5,320 | 5,517 | 5,268 | 5,268 | 5,411,000 | 1,756 |
| 2024-05-13 | 6,155 | 6,309 | 6,140 | 6,268 | 1,202,100 | 2,089.33 |
| 2024-05-10 | 6,150 | 6,246 | 6,136 | 6,172 | 908,300 | 2,057.33 |
| 2024-05-09 | 6,090 | 6,191 | 6,090 | 6,153 | 711,200 | 2,051 |
| 2024-05-08 | 6,100 | 6,152 | 6,037 | 6,089 | 1,130,800 | 2,029.67 |
| 2024-05-07 | 6,160 | 6,214 | 6,128 | 6,150 | 870,000 | 2,050 |
| 2024-05-02 | 6,030 | 6,185 | 6,026 | 6,153 | 1,567,800 | 2,051 |
| 2024-05-01 | 5,995 | 6,067 | 5,868 | 6,012 | 3,351,000 | 2,004 |
| 2024-04-30 | 5,736 | 5,755 | 5,641 | 5,718 | 803,500 | 1,906 |
| 2024-04-26 | 5,615 | 5,745 | 5,609 | 5,731 | 634,400 | 1,910.33 |
| 2024-04-25 | 5,703 | 5,707 | 5,606 | 5,650 | 596,000 | 1,883.33 |
| 2024-04-24 | 5,678 | 5,739 | 5,649 | 5,703 | 515,200 | 1,901 |
| 2024-04-23 | 5,702 | 5,745 | 5,621 | 5,679 | 729,500 | 1,893 |
| 2024-04-22 | 5,600 | 5,760 | 5,559 | 5,651 | 1,141,300 | 1,883.67 |
| 2024-04-19 | 5,441 | 5,555 | 5,377 | 5,511 | 1,172,600 | 1,837 |
| 2024-04-18 | 5,511 | 5,577 | 5,486 | 5,517 | 1,099,800 | 1,839 |
| 2024-04-17 | 5,477 | 5,512 | 5,434 | 5,464 | 863,200 | 1,821.33 |
| 2024-04-16 | 5,365 | 5,550 | 5,341 | 5,476 | 1,106,600 | 1,825.33 |
| 2024-04-15 | 5,412 | 5,469 | 5,393 | 5,434 | 512,600 | 1,811.33 |
| 2024-04-12 | 5,505 | 5,564 | 5,455 | 5,493 | 587,400 | 1,831 |
| 2024-04-11 | 5,450 | 5,466 | 5,411 | 5,451 | 727,700 | 1,817 |
| 2024-04-10 | 5,543 | 5,568 | 5,487 | 5,488 | 491,100 | 1,829.33 |
| 2024-04-09 | 5,582 | 5,612 | 5,492 | 5,543 | 854,000 | 1,847.67 |
| 2024-04-08 | 5,565 | 5,667 | 5,537 | 5,612 | 770,900 | 1,870.67 |
| 2024-04-05 | 5,450 | 5,560 | 5,412 | 5,537 | 933,400 | 1,845.67 |
| 2024-04-04 | 5,430 | 5,545 | 5,401 | 5,489 | 906,800 | 1,829.67 |
| 2024-04-03 | 5,515 | 5,551 | 5,431 | 5,431 | 1,040,100 | 1,810.33 |
| 2024-04-02 | 5,560 | 5,623 | 5,503 | 5,586 | 1,309,800 | 1,862 |
| 2024-04-01 | 5,885 | 5,899 | 5,694 | 5,723 | 1,144,300 | 1,907.67 |
| 2024-03-29 | 5,858 | 5,908 | 5,815 | 5,881 | 589,100 | 1,960.33 |
| 2024-03-28 | 5,930 | 6,017 | 5,822 | 5,822 | 796,900 | 1,940.67 |
| 2024-03-27 | 5,892 | 6,031 | 5,851 | 5,983 | 1,026,600 | 1,994.33 |
| 2024-03-26 | 5,997 | 6,000 | 5,860 | 5,870 | 895,200 | 1,956.67 |
| 2024-03-25 | 6,119 | 6,119 | 6,002 | 6,021 | 745,200 | 2,007 |
| 2024-03-22 | 6,080 | 6,124 | 5,999 | 6,097 | 1,010,500 | 2,032.33 |
| 2024-03-21 | 6,241 | 6,276 | 6,110 | 6,146 | 642,600 | 2,048.67 |
| 2024-03-19 | 6,248 | 6,293 | 6,205 | 6,236 | 632,300 | 2,078.67 |
| 2024-03-18 | 6,127 | 6,291 | 6,073 | 6,289 | 622,400 | 2,096.33 |
| 2024-03-15 | 6,025 | 6,140 | 5,994 | 6,100 | 846,900 | 2,033.33 |
| 2024-03-14 | 5,961 | 5,990 | 5,915 | 5,987 | 477,200 | 1,995.67 |
| 2024-03-13 | 5,912 | 6,017 | 5,823 | 6,003 | 1,043,400 | 2,001 |
| 2024-03-12 | 5,953 | 6,080 | 5,901 | 5,974 | 834,900 | 1,991.33 |
| 2024-03-11 | 5,799 | 6,008 | 5,793 | 6,008 | 1,181,100 | 2,002.67 |
| 2024-03-08 | 5,838 | 6,036 | 5,801 | 5,844 | 1,221,900 | 1,948 |
| 2024-03-07 | 5,971 | 5,998 | 5,881 | 5,884 | 793,400 | 1,961.33 |
| 2024-03-06 | 6,041 | 6,041 | 5,854 | 5,971 | 1,742,000 | 1,990.33 |
| 2024-03-05 | 6,206 | 6,245 | 6,050 | 6,133 | 1,508,900 | 2,044.33 |
| 2024-03-04 | 6,433 | 6,500 | 6,266 | 6,267 | 936,700 | 2,089 |
| 2024-03-01 | 6,343 | 6,393 | 6,291 | 6,383 | 1,044,300 | 2,127.67 |
| 2024-02-29 | 6,409 | 6,497 | 6,273 | 6,344 | 1,905,100 | 2,114.67 |
| 2024-02-28 | 6,547 | 6,629 | 6,504 | 6,509 | 1,002,800 | 2,169.67 |
| 2024-02-27 | 6,599 | 6,668 | 6,479 | 6,540 | 1,499,600 | 2,180 |
| 2024-02-26 | 6,765 | 6,770 | 6,651 | 6,700 | 1,093,600 | 2,233.33 |
| 2024-02-22 | 6,650 | 6,716 | 6,593 | 6,688 | 1,193,500 | 2,229.33 |
| 2024-02-21 | 6,654 | 6,763 | 6,634 | 6,750 | 723,700 | 2,250 |
| 2024-02-20 | 6,631 | 6,650 | 6,552 | 6,614 | 671,600 | 2,204.67 |
| 2024-02-19 | 6,710 | 6,719 | 6,628 | 6,670 | 449,300 | 2,223.33 |
| 2024-02-16 | 6,717 | 6,808 | 6,705 | 6,711 | 985,100 | 2,237 |
| 2024-02-15 | 6,572 | 6,672 | 6,528 | 6,666 | 806,100 | 2,222 |
| 2024-02-14 | 6,408 | 6,614 | 6,408 | 6,570 | 824,100 | 2,190 |
| 2024-02-13 | 6,462 | 6,536 | 6,387 | 6,456 | 895,900 | 2,152 |
| 2024-02-09 | 6,355 | 6,474 | 6,303 | 6,461 | 868,200 | 2,153.67 |
| 2024-02-08 | 6,218 | 6,378 | 6,212 | 6,356 | 997,100 | 2,118.67 |
| 2024-02-07 | 6,400 | 6,410 | 6,171 | 6,218 | 1,231,700 | 2,072.67 |
| 2024-02-06 | 6,409 | 6,475 | 6,289 | 6,343 | 2,850,800 | 2,114.33 |
| 2024-02-05 | 5,853 | 5,941 | 5,770 | 5,909 | 1,018,500 | 1,969.67 |
| 2024-02-02 | 5,771 | 5,990 | 5,767 | 5,786 | 1,309,700 | 1,928.67 |
| 2024-02-01 | 5,833 | 5,833 | 5,704 | 5,704 | 793,800 | 1,901.33 |
| 2024-01-31 | 5,754 | 5,797 | 5,705 | 5,783 | 603,000 | 1,927.67 |
| 2024-01-30 | 5,745 | 5,784 | 5,732 | 5,745 | 429,000 | 1,915 |
| 2024-01-29 | 5,769 | 5,819 | 5,731 | 5,747 | 603,300 | 1,915.67 |
| 2024-01-26 | 5,770 | 5,860 | 5,752 | 5,837 | 696,400 | 1,945.67 |
| 2024-01-25 | 5,743 | 5,826 | 5,712 | 5,807 | 600,000 | 1,935.67 |
| 2024-01-24 | 5,728 | 5,850 | 5,720 | 5,758 | 920,400 | 1,919.33 |
| 2024-01-23 | 5,762 | 5,861 | 5,762 | 5,824 | 787,600 | 1,941.33 |
| 2024-01-22 | 5,778 | 5,807 | 5,695 | 5,758 | 804,800 | 1,919.33 |
| 2024-01-19 | 5,801 | 5,858 | 5,727 | 5,752 | 967,900 | 1,917.33 |
| 2024-01-18 | 5,700 | 5,758 | 5,665 | 5,734 | 844,700 | 1,911.33 |
| 2024-01-17 | 5,800 | 5,804 | 5,685 | 5,700 | 829,100 | 1,900 |
| 2024-01-16 | 5,800 | 5,850 | 5,730 | 5,753 | 1,246,600 | 1,917.67 |
| 2024-01-15 | 5,820 | 5,917 | 5,810 | 5,850 | 1,361,800 | 1,950 |
| 2024-01-12 | 5,630 | 5,774 | 5,630 | 5,762 | 1,347,500 | 1,920.67 |
| 2024-01-11 | 5,502 | 5,574 | 5,463 | 5,555 | 929,400 | 1,851.67 |
| 2024-01-10 | 5,385 | 5,484 | 5,359 | 5,460 | 983,200 | 1,820 |
| 2024-01-09 | 5,254 | 5,398 | 5,229 | 5,395 | 979,200 | 1,798.33 |
| 2024-01-05 | 5,340 | 5,345 | 5,203 | 5,203 | 882,500 | 1,734.33 |
| 2024-01-04 | 5,088 | 5,319 | 5,046 | 5,316 | 1,202,300 | 1,772 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株