9757 (株)船井総研ホールディングス 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 | 2,349 | 2,401 | 2,333 | 2,390 | 123,500 | 2,390 |
| 2024-12-27 | 2,300 | 2,351 | 2,282 | 2,323 | 245,600 | 2,323 |
| 2024-12-26 | 2,322 | 2,375 | 2,319 | 2,342 | 617,800 | 2,342 |
| 2024-12-25 | 2,361 | 2,380 | 2,351 | 2,369 | 136,200 | 2,369 |
| 2024-12-24 | 2,381 | 2,399 | 2,374 | 2,379 | 111,300 | 2,379 |
| 2024-12-23 | 2,400 | 2,422 | 2,384 | 2,407 | 122,000 | 2,407 |
| 2024-12-20 | 2,416 | 2,423 | 2,380 | 2,400 | 136,500 | 2,400 |
| 2024-12-19 | 2,397 | 2,435 | 2,374 | 2,423 | 74,200 | 2,423 |
| 2024-12-18 | 2,439 | 2,462 | 2,424 | 2,431 | 49,200 | 2,431 |
| 2024-12-17 | 2,461 | 2,461 | 2,432 | 2,439 | 41,800 | 2,439 |
| 2024-12-16 | 2,424 | 2,464 | 2,424 | 2,457 | 117,800 | 2,457 |
| 2024-12-13 | 2,424 | 2,452 | 2,385 | 2,418 | 180,200 | 2,418 |
| 2024-12-12 | 2,520 | 2,520 | 2,424 | 2,424 | 109,700 | 2,424 |
| 2024-12-11 | 2,503 | 2,522 | 2,485 | 2,494 | 68,800 | 2,494 |
| 2024-12-10 | 2,511 | 2,511 | 2,484 | 2,490 | 78,600 | 2,490 |
| 2024-12-09 | 2,473 | 2,527 | 2,473 | 2,511 | 80,000 | 2,511 |
| 2024-12-06 | 2,450 | 2,470 | 2,439 | 2,458 | 72,500 | 2,458 |
| 2024-12-05 | 2,435 | 2,455 | 2,426 | 2,428 | 40,600 | 2,428 |
| 2024-12-04 | 2,454 | 2,465 | 2,418 | 2,425 | 56,500 | 2,425 |
| 2024-12-03 | 2,410 | 2,486 | 2,401 | 2,462 | 73,000 | 2,462 |
| 2024-12-02 | 2,386 | 2,416 | 2,386 | 2,401 | 46,100 | 2,401 |
| 2024-11-29 | 2,370 | 2,404 | 2,363 | 2,391 | 44,300 | 2,391 |
| 2024-11-28 | 2,353 | 2,376 | 2,347 | 2,370 | 33,300 | 2,370 |
| 2024-11-27 | 2,349 | 2,359 | 2,323 | 2,344 | 47,300 | 2,344 |
| 2024-11-26 | 2,332 | 2,351 | 2,315 | 2,349 | 51,600 | 2,349 |
| 2024-11-25 | 2,386 | 2,390 | 2,332 | 2,332 | 54,600 | 2,332 |
| 2024-11-22 | 2,359 | 2,382 | 2,359 | 2,370 | 32,500 | 2,370 |
| 2024-11-21 | 2,335 | 2,357 | 2,320 | 2,356 | 31,400 | 2,356 |
| 2024-11-20 | 2,377 | 2,392 | 2,339 | 2,346 | 31,100 | 2,346 |
| 2024-11-19 | 2,374 | 2,408 | 2,374 | 2,389 | 43,600 | 2,389 |
| 2024-11-18 | 2,390 | 2,403 | 2,373 | 2,385 | 32,300 | 2,385 |
| 2024-11-15 | 2,410 | 2,417 | 2,392 | 2,404 | 29,000 | 2,404 |
| 2024-11-14 | 2,400 | 2,438 | 2,396 | 2,400 | 40,400 | 2,400 |
| 2024-11-13 | 2,450 | 2,451 | 2,414 | 2,425 | 66,400 | 2,425 |
| 2024-11-12 | 2,449 | 2,483 | 2,439 | 2,460 | 65,000 | 2,460 |
| 2024-11-11 | 2,386 | 2,450 | 2,350 | 2,435 | 181,400 | 2,435 |
| 2024-11-08 | 2,499 | 2,505 | 2,440 | 2,468 | 81,300 | 2,468 |
| 2024-11-07 | 2,454 | 2,465 | 2,439 | 2,449 | 65,300 | 2,449 |
| 2024-11-06 | 2,438 | 2,460 | 2,407 | 2,447 | 97,300 | 2,447 |
| 2024-11-05 | 2,451 | 2,494 | 2,428 | 2,438 | 64,200 | 2,438 |
| 2024-11-01 | 2,442 | 2,442 | 2,400 | 2,401 | 63,700 | 2,401 |
| 2024-10-31 | 2,438 | 2,459 | 2,429 | 2,442 | 54,600 | 2,442 |
| 2024-10-30 | 2,429 | 2,451 | 2,409 | 2,438 | 132,700 | 2,438 |
| 2024-10-29 | 2,380 | 2,405 | 2,372 | 2,405 | 56,100 | 2,405 |
| 2024-10-28 | 2,400 | 2,416 | 2,385 | 2,396 | 62,200 | 2,396 |
| 2024-10-25 | 2,393 | 2,398 | 2,361 | 2,381 | 62,700 | 2,381 |
| 2024-10-24 | 2,376 | 2,394 | 2,367 | 2,393 | 49,900 | 2,393 |
| 2024-10-23 | 2,420 | 2,426 | 2,393 | 2,394 | 33,200 | 2,394 |
| 2024-10-22 | 2,499 | 2,499 | 2,421 | 2,424 | 72,000 | 2,424 |
| 2024-10-21 | 2,489 | 2,506 | 2,476 | 2,499 | 29,800 | 2,499 |
| 2024-10-18 | 2,479 | 2,508 | 2,476 | 2,488 | 53,900 | 2,488 |
| 2024-10-17 | 2,465 | 2,484 | 2,438 | 2,470 | 92,600 | 2,470 |
| 2024-10-16 | 2,480 | 2,507 | 2,465 | 2,465 | 58,900 | 2,465 |
| 2024-10-15 | 2,527 | 2,534 | 2,486 | 2,507 | 76,100 | 2,507 |
| 2024-10-11 | 2,512 | 2,531 | 2,500 | 2,500 | 74,800 | 2,500 |
| 2024-10-10 | 2,518 | 2,534 | 2,510 | 2,518 | 62,000 | 2,518 |
| 2024-10-09 | 2,500 | 2,532 | 2,500 | 2,515 | 80,400 | 2,515 |
| 2024-10-08 | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 | 2,489 |
| 2024-10-07 | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 | 2,485 |
| 2024-10-04 | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 | 2,476 |
| 2024-10-03 | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 | 2,438 |
| 2024-10-02 | 2,373 | 2,414 | 2,353 | 2,373 | 80,100 | 2,373 |
| 2024-10-01 | 2,413 | 2,426 | 2,400 | 2,403 | 61,800 | 2,403 |
| 2024-09-30 | 2,372 | 2,433 | 2,359 | 2,412 | 113,000 | 2,412 |
| 2024-09-27 | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 | 2,422 |
| 2024-09-26 | 2,410 | 2,453 | 2,397 | 2,448 | 187,700 | 2,448 |
| 2024-09-25 | 2,356 | 2,402 | 2,356 | 2,383 | 104,200 | 2,383 |
| 2024-09-24 | 2,351 | 2,370 | 2,325 | 2,356 | 66,000 | 2,356 |
| 2024-09-20 | 2,336 | 2,353 | 2,315 | 2,335 | 86,500 | 2,335 |
| 2024-09-19 | 2,341 | 2,368 | 2,339 | 2,344 | 134,800 | 2,344 |
| 2024-09-18 | 2,300 | 2,329 | 2,299 | 2,329 | 117,500 | 2,329 |
| 2024-09-17 | 2,262 | 2,278 | 2,257 | 2,275 | 186,800 | 2,275 |
| 2024-09-13 | 2,268 | 2,290 | 2,259 | 2,266 | 115,500 | 2,266 |
| 2024-09-12 | 2,289 | 2,303 | 2,269 | 2,278 | 96,500 | 2,278 |
| 2024-09-11 | 2,255 | 2,300 | 2,244 | 2,245 | 136,100 | 2,245 |
| 2024-09-10 | 2,272 | 2,300 | 2,269 | 2,269 | 67,000 | 2,269 |
| 2024-09-09 | 2,236 | 2,287 | 2,224 | 2,270 | 92,200 | 2,270 |
| 2024-09-06 | 2,307 | 2,321 | 2,284 | 2,292 | 62,500 | 2,292 |
| 2024-09-05 | 2,292 | 2,322 | 2,281 | 2,293 | 109,500 | 2,293 |
| 2024-09-04 | 2,288 | 2,316 | 2,280 | 2,292 | 71,400 | 2,292 |
| 2024-09-03 | 2,310 | 2,333 | 2,301 | 2,324 | 95,700 | 2,324 |
| 2024-09-02 | 2,354 | 2,355 | 2,280 | 2,288 | 57,300 | 2,288 |
| 2024-08-30 | 2,334 | 2,373 | 2,330 | 2,354 | 222,200 | 2,354 |
| 2024-08-29 | 2,333 | 2,340 | 2,315 | 2,328 | 67,500 | 2,328 |
| 2024-08-28 | 2,324 | 2,334 | 2,290 | 2,321 | 67,600 | 2,321 |
| 2024-08-27 | 2,342 | 2,358 | 2,330 | 2,342 | 86,100 | 2,342 |
| 2024-08-26 | 2,309 | 2,341 | 2,297 | 2,323 | 149,000 | 2,323 |
| 2024-08-23 | 2,299 | 2,318 | 2,253 | 2,303 | 100,000 | 2,303 |
| 2024-08-22 | 2,186 | 2,259 | 2,186 | 2,251 | 119,700 | 2,251 |
| 2024-08-21 | 2,161 | 2,187 | 2,161 | 2,165 | 42,200 | 2,165 |
| 2024-08-20 | 2,160 | 2,197 | 2,150 | 2,185 | 128,600 | 2,185 |
| 2024-08-19 | 2,141 | 2,194 | 2,141 | 2,160 | 118,100 | 2,160 |
| 2024-08-16 | 2,151 | 2,160 | 2,120 | 2,138 | 84,000 | 2,138 |
| 2024-08-15 | 2,098 | 2,145 | 2,095 | 2,134 | 133,200 | 2,134 |
| 2024-08-14 | 2,070 | 2,098 | 2,050 | 2,090 | 75,500 | 2,090 |
| 2024-08-13 | 2,023 | 2,066 | 2,002 | 2,057 | 119,000 | 2,057 |
| 2024-08-09 | 1,977 | 2,063 | 1,977 | 2,023 | 237,100 | 2,023 |
| 2024-08-08 | 1,906 | 1,983 | 1,882 | 1,937 | 128,200 | 1,937 |
| 2024-08-07 | 1,818 | 1,969 | 1,816 | 1,923 | 208,500 | 1,923 |
| 2024-08-06 | 2,015 | 2,015 | 1,905 | 1,978 | 122,900 | 1,978 |
| 2024-08-05 | 1,984 | 1,984 | 1,708 | 1,775 | 181,100 | 1,775 |
| 2024-08-02 | 2,076 | 2,092 | 2,015 | 2,015 | 100,300 | 2,015 |
| 2024-08-01 | 2,198 | 2,198 | 2,116 | 2,122 | 60,300 | 2,122 |
| 2024-07-31 | 2,168 | 2,200 | 2,161 | 2,198 | 57,900 | 2,198 |
| 2024-07-30 | 2,195 | 2,195 | 2,168 | 2,185 | 60,700 | 2,185 |
| 2024-07-29 | 2,190 | 2,199 | 2,174 | 2,196 | 74,800 | 2,196 |
| 2024-07-26 | 2,157 | 2,179 | 2,154 | 2,167 | 49,800 | 2,167 |
| 2024-07-25 | 2,160 | 2,183 | 2,142 | 2,162 | 75,700 | 2,162 |
| 2024-07-24 | 2,213 | 2,217 | 2,177 | 2,178 | 47,700 | 2,178 |
| 2024-07-23 | 2,210 | 2,235 | 2,210 | 2,219 | 39,500 | 2,219 |
| 2024-07-22 | 2,228 | 2,233 | 2,206 | 2,219 | 53,800 | 2,219 |
| 2024-07-19 | 2,256 | 2,264 | 2,223 | 2,228 | 42,700 | 2,228 |
| 2024-07-18 | 2,259 | 2,294 | 2,257 | 2,266 | 54,600 | 2,266 |
| 2024-07-17 | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 | 2,280 |
| 2024-07-16 | 2,293 | 2,293 | 2,266 | 2,272 | 40,500 | 2,272 |
| 2024-07-12 | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 | 2,293 |
| 2024-07-11 | 2,287 | 2,317 | 2,280 | 2,280 | 76,000 | 2,280 |
| 2024-07-10 | 2,252 | 2,266 | 2,251 | 2,265 | 64,700 | 2,265 |
| 2024-07-09 | 2,290 | 2,298 | 2,257 | 2,267 | 70,000 | 2,267 |
| 2024-07-08 | 2,252 | 2,290 | 2,252 | 2,274 | 177,300 | 2,274 |
| 2024-07-05 | 2,289 | 2,296 | 2,258 | 2,265 | 54,000 | 2,265 |
| 2024-07-04 | 2,276 | 2,286 | 2,270 | 2,286 | 37,200 | 2,286 |
| 2024-07-03 | 2,276 | 2,297 | 2,276 | 2,288 | 27,600 | 2,288 |
| 2024-07-02 | 2,279 | 2,300 | 2,276 | 2,290 | 43,400 | 2,290 |
| 2024-07-01 | 2,305 | 2,310 | 2,280 | 2,289 | 33,600 | 2,289 |
| 2024-06-28 | 2,286 | 2,304 | 2,273 | 2,293 | 43,200 | 2,293 |
| 2024-06-27 | 2,290 | 2,290 | 2,258 | 2,270 | 76,600 | 2,270 |
| 2024-06-26 | 2,312 | 2,319 | 2,297 | 2,317 | 72,700 | 2,317 |
| 2024-06-25 | 2,267 | 2,312 | 2,267 | 2,304 | 41,400 | 2,304 |
| 2024-06-24 | 2,278 | 2,285 | 2,265 | 2,267 | 55,200 | 2,267 |
| 2024-06-21 | 2,279 | 2,291 | 2,249 | 2,264 | 148,600 | 2,264 |
| 2024-06-20 | 2,262 | 2,280 | 2,252 | 2,278 | 104,100 | 2,278 |
| 2024-06-19 | 2,278 | 2,285 | 2,258 | 2,262 | 53,900 | 2,262 |
| 2024-06-18 | 2,250 | 2,285 | 2,246 | 2,275 | 94,400 | 2,275 |
| 2024-06-17 | 2,264 | 2,264 | 2,225 | 2,245 | 55,700 | 2,245 |
| 2024-06-14 | 2,250 | 2,262 | 2,234 | 2,260 | 112,800 | 2,260 |
| 2024-06-13 | 2,255 | 2,262 | 2,201 | 2,224 | 60,800 | 2,224 |
| 2024-06-12 | 2,247 | 2,264 | 2,233 | 2,256 | 95,800 | 2,256 |
| 2024-06-11 | 2,200 | 2,237 | 2,200 | 2,212 | 58,500 | 2,212 |
| 2024-06-10 | 2,200 | 2,218 | 2,193 | 2,210 | 75,800 | 2,210 |
| 2024-06-07 | 2,210 | 2,213 | 2,188 | 2,206 | 43,200 | 2,206 |
| 2024-06-06 | 2,237 | 2,249 | 2,213 | 2,213 | 117,500 | 2,213 |
| 2024-06-05 | 2,223 | 2,239 | 2,221 | 2,232 | 39,400 | 2,232 |
| 2024-06-04 | 2,205 | 2,223 | 2,205 | 2,212 | 37,400 | 2,212 |
| 2024-06-03 | 2,204 | 2,251 | 2,204 | 2,220 | 51,800 | 2,220 |
| 2024-05-31 | 2,159 | 2,199 | 2,156 | 2,193 | 85,600 | 2,193 |
| 2024-05-30 | 2,120 | 2,158 | 2,118 | 2,150 | 67,700 | 2,150 |
| 2024-05-29 | 2,170 | 2,179 | 2,130 | 2,141 | 84,500 | 2,141 |
| 2024-05-28 | 2,211 | 2,212 | 2,180 | 2,181 | 81,600 | 2,181 |
| 2024-05-27 | 2,202 | 2,211 | 2,176 | 2,211 | 73,900 | 2,211 |
| 2024-05-24 | 2,188 | 2,213 | 2,174 | 2,202 | 97,000 | 2,202 |
| 2024-05-23 | 2,210 | 2,231 | 2,199 | 2,215 | 65,300 | 2,215 |
| 2024-05-22 | 2,267 | 2,267 | 2,213 | 2,220 | 102,300 | 2,220 |
| 2024-05-21 | 2,302 | 2,328 | 2,274 | 2,274 | 76,000 | 2,274 |
| 2024-05-20 | 2,320 | 2,340 | 2,307 | 2,307 | 83,200 | 2,307 |
| 2024-05-17 | 2,320 | 2,332 | 2,294 | 2,323 | 64,900 | 2,323 |
| 2024-05-16 | 2,291 | 2,327 | 2,273 | 2,318 | 130,700 | 2,318 |
| 2024-05-15 | 2,336 | 2,338 | 2,291 | 2,291 | 126,800 | 2,291 |
| 2024-05-14 | 2,362 | 2,373 | 2,306 | 2,336 | 152,700 | 2,336 |
| 2024-05-13 | 2,402 | 2,408 | 2,329 | 2,366 | 342,100 | 2,366 |
| 2024-05-10 | 2,410 | 2,433 | 2,401 | 2,412 | 123,300 | 2,412 |
| 2024-05-09 | 2,397 | 2,411 | 2,394 | 2,398 | 67,300 | 2,398 |
| 2024-05-08 | 2,390 | 2,414 | 2,382 | 2,382 | 81,100 | 2,382 |
| 2024-05-07 | 2,392 | 2,409 | 2,384 | 2,390 | 52,200 | 2,390 |
| 2024-05-02 | 2,384 | 2,399 | 2,375 | 2,384 | 136,100 | 2,384 |
| 2024-05-01 | 2,381 | 2,388 | 2,365 | 2,380 | 40,600 | 2,380 |
| 2024-04-30 | 2,374 | 2,394 | 2,360 | 2,390 | 62,600 | 2,390 |
| 2024-04-26 | 2,340 | 2,369 | 2,318 | 2,368 | 85,400 | 2,368 |
| 2024-04-25 | 2,336 | 2,345 | 2,324 | 2,331 | 54,200 | 2,331 |
| 2024-04-24 | 2,354 | 2,364 | 2,343 | 2,343 | 57,700 | 2,343 |
| 2024-04-23 | 2,352 | 2,356 | 2,335 | 2,344 | 63,700 | 2,344 |
| 2024-04-22 | 2,333 | 2,356 | 2,324 | 2,352 | 62,400 | 2,352 |
| 2024-04-19 | 2,345 | 2,345 | 2,279 | 2,302 | 81,800 | 2,302 |
| 2024-04-18 | 2,342 | 2,369 | 2,342 | 2,352 | 53,100 | 2,352 |
| 2024-04-17 | 2,374 | 2,378 | 2,336 | 2,341 | 60,800 | 2,341 |
| 2024-04-16 | 2,380 | 2,394 | 2,355 | 2,374 | 68,700 | 2,374 |
| 2024-04-15 | 2,408 | 2,414 | 2,394 | 2,400 | 48,500 | 2,400 |
| 2024-04-12 | 2,421 | 2,448 | 2,417 | 2,430 | 106,800 | 2,430 |
| 2024-04-11 | 2,395 | 2,415 | 2,382 | 2,407 | 75,000 | 2,407 |
| 2024-04-10 | 2,395 | 2,423 | 2,395 | 2,404 | 114,300 | 2,404 |
| 2024-04-09 | 2,404 | 2,412 | 2,383 | 2,395 | 69,500 | 2,395 |
| 2024-04-08 | 2,398 | 2,410 | 2,371 | 2,408 | 80,100 | 2,408 |
| 2024-04-05 | 2,363 | 2,376 | 2,343 | 2,374 | 117,200 | 2,374 |
| 2024-04-04 | 2,349 | 2,382 | 2,345 | 2,357 | 107,900 | 2,357 |
| 2024-04-03 | 2,347 | 2,378 | 2,345 | 2,350 | 117,500 | 2,350 |
| 2024-04-02 | 2,485 | 2,487 | 2,413 | 2,417 | 122,300 | 2,417 |
| 2024-04-01 | 2,479 | 2,513 | 2,479 | 2,487 | 84,800 | 2,487 |
| 2024-03-29 | 2,481 | 2,496 | 2,468 | 2,468 | 84,300 | 2,468 |
| 2024-03-28 | 2,515 | 2,529 | 2,467 | 2,479 | 192,600 | 2,479 |
| 2024-03-27 | 2,544 | 2,550 | 2,520 | 2,537 | 106,000 | 2,537 |
| 2024-03-26 | 2,535 | 2,550 | 2,490 | 2,520 | 147,000 | 2,520 |
| 2024-03-25 | 2,584 | 2,620 | 2,556 | 2,585 | 168,000 | 2,585 |
| 2024-03-22 | 2,522 | 2,596 | 2,522 | 2,584 | 132,800 | 2,584 |
| 2024-03-21 | 2,525 | 2,574 | 2,525 | 2,553 | 157,300 | 2,553 |
| 2024-03-19 | 2,461 | 2,510 | 2,461 | 2,508 | 185,500 | 2,508 |
| 2024-03-18 | 2,443 | 2,494 | 2,443 | 2,483 | 88,900 | 2,483 |
| 2024-03-15 | 2,409 | 2,440 | 2,388 | 2,418 | 405,000 | 2,418 |
| 2024-03-14 | 2,404 | 2,409 | 2,373 | 2,393 | 93,200 | 2,393 |
| 2024-03-13 | 2,440 | 2,440 | 2,386 | 2,390 | 77,500 | 2,390 |
| 2024-03-12 | 2,419 | 2,440 | 2,384 | 2,440 | 101,300 | 2,440 |
| 2024-03-11 | 2,403 | 2,435 | 2,397 | 2,419 | 99,200 | 2,419 |
| 2024-03-08 | 2,424 | 2,434 | 2,402 | 2,420 | 177,600 | 2,420 |
| 2024-03-07 | 2,496 | 2,496 | 2,443 | 2,445 | 57,400 | 2,445 |
| 2024-03-06 | 2,480 | 2,503 | 2,463 | 2,470 | 85,200 | 2,470 |
| 2024-03-05 | 2,498 | 2,512 | 2,475 | 2,488 | 70,800 | 2,488 |
| 2024-03-04 | 2,516 | 2,538 | 2,488 | 2,498 | 103,500 | 2,498 |
| 2024-03-01 | 2,511 | 2,546 | 2,511 | 2,521 | 99,000 | 2,521 |
| 2024-02-29 | 2,592 | 2,597 | 2,513 | 2,516 | 104,100 | 2,516 |
| 2024-02-28 | 2,641 | 2,653 | 2,599 | 2,599 | 71,700 | 2,599 |
| 2024-02-27 | 2,624 | 2,661 | 2,610 | 2,645 | 94,900 | 2,645 |
| 2024-02-26 | 2,593 | 2,657 | 2,552 | 2,626 | 141,700 | 2,626 |
| 2024-02-22 | 2,612 | 2,613 | 2,576 | 2,583 | 125,300 | 2,583 |
| 2024-02-21 | 2,623 | 2,633 | 2,596 | 2,612 | 82,100 | 2,612 |
| 2024-02-20 | 2,685 | 2,717 | 2,646 | 2,661 | 152,100 | 2,661 |
| 2024-02-19 | 2,531 | 2,675 | 2,527 | 2,669 | 200,800 | 2,669 |
| 2024-02-16 | 2,480 | 2,534 | 2,468 | 2,531 | 174,800 | 2,531 |
| 2024-02-15 | 2,476 | 2,486 | 2,420 | 2,454 | 114,700 | 2,454 |
| 2024-02-14 | 2,490 | 2,490 | 2,447 | 2,469 | 147,800 | 2,469 |
| 2024-02-13 | 2,540 | 2,573 | 2,505 | 2,534 | 270,300 | 2,534 |
| 2024-02-09 | 2,525 | 2,538 | 2,460 | 2,509 | 342,200 | 2,509 |
| 2024-02-08 | 2,465 | 2,469 | 2,378 | 2,414 | 119,300 | 2,414 |
| 2024-02-07 | 2,504 | 2,515 | 2,465 | 2,472 | 94,100 | 2,472 |
| 2024-02-06 | 2,564 | 2,571 | 2,505 | 2,516 | 81,300 | 2,516 |
| 2024-02-05 | 2,570 | 2,588 | 2,564 | 2,578 | 82,100 | 2,578 |
| 2024-02-02 | 2,583 | 2,620 | 2,565 | 2,565 | 49,500 | 2,565 |
| 2024-02-01 | 2,576 | 2,635 | 2,568 | 2,623 | 91,200 | 2,623 |
| 2024-01-31 | 2,565 | 2,589 | 2,552 | 2,583 | 123,500 | 2,583 |
| 2024-01-30 | 2,586 | 2,593 | 2,560 | 2,577 | 89,900 | 2,577 |
| 2024-01-29 | 2,605 | 2,619 | 2,588 | 2,605 | 78,700 | 2,605 |
| 2024-01-26 | 2,602 | 2,645 | 2,591 | 2,611 | 107,100 | 2,611 |
| 2024-01-25 | 2,592 | 2,656 | 2,589 | 2,629 | 109,800 | 2,629 |
| 2024-01-24 | 2,587 | 2,603 | 2,576 | 2,592 | 58,700 | 2,592 |
| 2024-01-23 | 2,619 | 2,638 | 2,590 | 2,597 | 60,600 | 2,597 |
| 2024-01-22 | 2,594 | 2,620 | 2,580 | 2,596 | 59,700 | 2,596 |
| 2024-01-19 | 2,620 | 2,626 | 2,588 | 2,596 | 86,300 | 2,596 |
| 2024-01-18 | 2,652 | 2,655 | 2,615 | 2,620 | 50,300 | 2,620 |
| 2024-01-17 | 2,700 | 2,705 | 2,661 | 2,661 | 50,200 | 2,661 |
| 2024-01-16 | 2,715 | 2,741 | 2,681 | 2,681 | 42,800 | 2,681 |
| 2024-01-15 | 2,690 | 2,735 | 2,676 | 2,715 | 73,900 | 2,715 |
| 2024-01-12 | 2,695 | 2,698 | 2,649 | 2,687 | 66,700 | 2,687 |
| 2024-01-11 | 2,639 | 2,677 | 2,631 | 2,658 | 255,200 | 2,658 |
| 2024-01-10 | 2,566 | 2,625 | 2,566 | 2,608 | 98,900 | 2,608 |
| 2024-01-09 | 2,539 | 2,576 | 2,539 | 2,566 | 70,000 | 2,566 |
| 2024-01-05 | 2,555 | 2,576 | 2,536 | 2,538 | 48,300 | 2,538 |
| 2024-01-04 | 2,534 | 2,555 | 2,502 | 2,551 | 70,800 | 2,551 |
分割・併合履歴 ： [2017-12-27]1株→1.5株 [2015-12-28]1株→1.2株 [2005-12-27]1株→1.5株 [2004-12-27]1株→2株 [1992-12-25]1株→1.1株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株