9831 (株)ヤマダホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 468.1 | 469.9 | 466.3 | 469.9 | 2,427,900 | 469.90 |
| 2024-11-20 | 466.9 | 471 | 465 | 466.1 | 1,896,000 | 466.10 |
| 2024-11-19 | 469 | 469.4 | 464.5 | 466 | 3,143,700 | 466 |
| 2024-11-18 | 470 | 471.6 | 463.7 | 467.4 | 2,526,000 | 467.40 |
| 2024-11-15 | 476.6 | 477.8 | 468.2 | 469.8 | 3,725,700 | 469.80 |
| 2024-11-14 | 478.3 | 480 | 471.3 | 474.2 | 3,142,900 | 474.20 |
| 2024-11-13 | 472.2 | 477.6 | 470.5 | 477.2 | 4,517,000 | 477.20 |
| 2024-11-12 | 460 | 470 | 456.6 | 469.3 | 5,445,600 | 469.30 |
| 2024-11-11 | 455.6 | 466.6 | 448.8 | 454.6 | 7,203,000 | 454.60 |
| 2024-11-08 | 435.8 | 468 | 432.2 | 463.6 | 15,240,500 | 463.60 |
| 2024-11-07 | 433.4 | 437.6 | 432.5 | 437.5 | 3,494,900 | 437.50 |
| 2024-11-06 | 436.3 | 438.1 | 431.8 | 431.8 | 3,538,000 | 431.80 |
| 2024-11-05 | 440.1 | 440.5 | 435.2 | 436.3 | 2,136,200 | 436.30 |
| 2024-11-01 | 434.5 | 441 | 432.7 | 437.7 | 3,867,600 | 437.70 |
| 2024-10-31 | 438.2 | 439.2 | 436 | 438.2 | 2,971,600 | 438.20 |
| 2024-10-30 | 435.6 | 438.4 | 434.3 | 436.9 | 4,500,200 | 436.90 |
| 2024-10-29 | 436.8 | 436.8 | 433.6 | 435 | 2,961,500 | 435 |
| 2024-10-28 | 429.6 | 433.3 | 428.1 | 432.3 | 2,398,800 | 432.30 |
| 2024-10-25 | 433.3 | 433.5 | 429.2 | 431.7 | 2,738,200 | 431.70 |
| 2024-10-24 | 436.5 | 437.1 | 433 | 434.2 | 3,044,800 | 434.20 |
| 2024-10-23 | 439.1 | 441.3 | 435 | 435 | 2,140,700 | 435 |
| 2024-10-22 | 446.5 | 446.5 | 438.6 | 441.1 | 2,988,600 | 441.10 |
| 2024-10-21 | 447.5 | 447.5 | 442.7 | 444.2 | 2,687,700 | 444.20 |
| 2024-10-18 | 451 | 451.6 | 447.4 | 449.7 | 2,590,300 | 449.70 |
| 2024-10-17 | 450 | 451.6 | 448.7 | 449 | 1,936,800 | 449 |
| 2024-10-16 | 451.9 | 457.4 | 451.1 | 451.8 | 1,865,000 | 451.80 |
| 2024-10-15 | 452.4 | 454.4 | 449.3 | 453.1 | 3,196,200 | 453.10 |
| 2024-10-11 | 453.7 | 454.9 | 450.9 | 452.4 | 2,216,800 | 452.40 |
| 2024-10-10 | 456 | 456 | 449.7 | 451.5 | 2,423,100 | 451.50 |
| 2024-10-09 | 451.9 | 456.4 | 451.2 | 455 | 2,803,800 | 455 |
| 2024-10-08 | 449.5 | 450.4 | 447.7 | 448.8 | 3,105,800 | 448.80 |
| 2024-10-07 | 453.7 | 454 | 447.5 | 448.3 | 2,462,800 | 448.30 |
| 2024-10-04 | 445.5 | 453 | 445.5 | 451.5 | 3,084,800 | 451.50 |
| 2024-10-03 | 451.4 | 453.3 | 445.2 | 445.2 | 2,531,500 | 445.20 |
| 2024-10-02 | 446.8 | 449.5 | 445.3 | 447.6 | 3,281,400 | 447.60 |
| 2024-10-01 | 447.4 | 447.8 | 441.9 | 446.8 | 3,112,000 | 446.80 |
| 2024-09-30 | 449.4 | 451.6 | 446.1 | 448.7 | 3,840,900 | 448.70 |
| 2024-09-27 | 454.2 | 458.2 | 448.9 | 456.7 | 9,792,800 | 456.70 |
| 2024-09-26 | 438.8 | 450.2 | 438.8 | 450.1 | 14,864,100 | 450.10 |
| 2024-09-25 | 445 | 445.5 | 441.1 | 445.1 | 6,979,600 | 445.10 |
| 2024-09-24 | 445 | 447.9 | 443.2 | 444.3 | 7,329,400 | 444.30 |
| 2024-09-20 | 447 | 449 | 444.3 | 445.6 | 6,816,700 | 445.60 |
| 2024-09-19 | 444.9 | 446.9 | 441.6 | 444.3 | 4,960,700 | 444.30 |
| 2024-09-18 | 445.9 | 445.9 | 440.3 | 443.7 | 3,553,200 | 443.70 |
| 2024-09-17 | 443 | 445.6 | 440.8 | 443.9 | 4,773,800 | 443.90 |
| 2024-09-13 | 442 | 442.9 | 438.8 | 441.2 | 4,404,800 | 441.20 |
| 2024-09-12 | 446 | 447.2 | 441.3 | 443.7 | 3,656,300 | 443.70 |
| 2024-09-11 | 449.4 | 449.4 | 439.3 | 442.1 | 4,563,400 | 442.10 |
| 2024-09-10 | 451.4 | 451.9 | 447.6 | 450.9 | 3,383,100 | 450.90 |
| 2024-09-09 | 441.8 | 450.6 | 441.4 | 450.6 | 4,942,800 | 450.60 |
| 2024-09-06 | 447 | 448.9 | 442.9 | 445.6 | 6,024,600 | 445.60 |
| 2024-09-05 | 447.5 | 448.5 | 443.8 | 444.6 | 6,550,600 | 444.60 |
| 2024-09-04 | 452 | 457.4 | 449.2 | 449.6 | 4,547,500 | 449.60 |
| 2024-09-03 | 454.2 | 456.5 | 453.4 | 455.5 | 6,822,700 | 455.50 |
| 2024-09-02 | 452.4 | 454.8 | 450.2 | 454.8 | 14,356,300 | 454.80 |
| 2024-08-30 | 452.8 | 453.4 | 449.7 | 452.2 | 5,995,200 | 452.20 |
| 2024-08-29 | 451 | 456.8 | 450.7 | 451.2 | 5,708,100 | 451.20 |
| 2024-08-28 | 454 | 456 | 450.7 | 456 | 8,853,400 | 456 |
| 2024-08-27 | 452.1 | 456 | 450.8 | 452.4 | 4,784,500 | 452.40 |
| 2024-08-26 | 447.1 | 450.9 | 445.8 | 450.8 | 2,117,600 | 450.80 |
| 2024-08-23 | 448.5 | 449.4 | 444.7 | 447.1 | 1,544,600 | 447.10 |
| 2024-08-22 | 447 | 448 | 444.9 | 448 | 1,656,400 | 448 |
| 2024-08-21 | 444.2 | 449 | 443.7 | 446.5 | 2,119,500 | 446.50 |
| 2024-08-20 | 446.5 | 451 | 444.5 | 447.8 | 2,656,600 | 447.80 |
| 2024-08-19 | 449.4 | 449.4 | 442.7 | 444.9 | 3,797,900 | 444.90 |
| 2024-08-16 | 444 | 449 | 439.8 | 448.5 | 3,223,800 | 448.50 |
| 2024-08-15 | 438.8 | 444.3 | 438.6 | 439.6 | 2,545,200 | 439.60 |
| 2024-08-14 | 435.8 | 437.6 | 432.5 | 435.5 | 3,019,800 | 435.50 |
| 2024-08-13 | 432 | 438.7 | 430.2 | 435.7 | 4,679,400 | 435.70 |
| 2024-08-09 | 434.2 | 444.1 | 427.1 | 440 | 5,249,800 | 440 |
| 2024-08-08 | 417 | 430.9 | 416 | 422.4 | 5,959,100 | 422.40 |
| 2024-08-07 | 417 | 430 | 415.9 | 418.4 | 4,634,600 | 418.40 |
| 2024-08-06 | 417.9 | 429.1 | 415.6 | 420.6 | 7,064,200 | 420.60 |
| 2024-08-05 | 427.9 | 428.4 | 402 | 403.5 | 10,262,800 | 403.50 |
| 2024-08-02 | 445 | 447.6 | 435.2 | 435.9 | 6,738,300 | 435.90 |
| 2024-08-01 | 452.5 | 454.1 | 450.2 | 451 | 6,315,000 | 451 |
| 2024-07-31 | 451.1 | 457.4 | 449.1 | 456.5 | 5,081,100 | 456.50 |
| 2024-07-30 | 455.2 | 455.5 | 449.5 | 451 | 4,461,400 | 451 |
| 2024-07-29 | 453.1 | 456.1 | 451.8 | 453.3 | 2,886,500 | 453.30 |
| 2024-07-26 | 454.9 | 454.9 | 450.4 | 450.7 | 3,446,800 | 450.70 |
| 2024-07-25 | 450.2 | 455 | 446.3 | 452.6 | 6,164,300 | 452.60 |
| 2024-07-24 | 458.9 | 459 | 452.2 | 453.6 | 3,695,000 | 453.60 |
| 2024-07-23 | 452 | 460.7 | 451.8 | 458.1 | 6,498,000 | 458.10 |
| 2024-07-22 | 454.9 | 455.4 | 451.3 | 454 | 2,802,100 | 454 |
| 2024-07-19 | 452.5 | 453.4 | 449.8 | 452.9 | 3,933,700 | 452.90 |
| 2024-07-18 | 445.7 | 453.9 | 444.5 | 452.8 | 4,158,600 | 452.80 |
| 2024-07-17 | 445.2 | 445.9 | 444.2 | 445.2 | 3,710,700 | 445.20 |
| 2024-07-16 | 445 | 445.9 | 441.2 | 441.9 | 3,314,400 | 441.90 |
| 2024-07-12 | 443.9 | 446.3 | 442.8 | 445.7 | 4,540,500 | 445.70 |
| 2024-07-11 | 437.7 | 443.8 | 437.2 | 443.3 | 3,477,400 | 443.30 |
| 2024-07-10 | 435.5 | 436.8 | 434.7 | 436.8 | 4,425,700 | 436.80 |
| 2024-07-09 | 435.8 | 438.4 | 434.8 | 436.3 | 3,217,300 | 436.30 |
| 2024-07-08 | 440.1 | 440.2 | 434.3 | 435.9 | 5,176,900 | 435.90 |
| 2024-07-05 | 442.4 | 443.5 | 440.6 | 440.6 | 2,483,200 | 440.60 |
| 2024-07-04 | 442.6 | 445.5 | 441.7 | 442.5 | 2,392,400 | 442.50 |
| 2024-07-03 | 437.2 | 443.9 | 436.6 | 443.9 | 4,928,900 | 443.90 |
| 2024-07-02 | 438.8 | 439.9 | 437.2 | 437.2 | 4,551,700 | 437.20 |
| 2024-07-01 | 436.2 | 437.9 | 435.1 | 437.9 | 4,021,500 | 437.90 |
| 2024-06-28 | 433.4 | 433.5 | 430.5 | 432 | 3,252,200 | 432 |
| 2024-06-27 | 431 | 433.4 | 429.1 | 433 | 3,487,800 | 433 |
| 2024-06-26 | 430.1 | 432.6 | 429.3 | 431.4 | 2,542,800 | 431.40 |
| 2024-06-25 | 428.9 | 432.2 | 427.9 | 431.6 | 2,819,900 | 431.60 |
| 2024-06-24 | 427 | 428 | 424.5 | 427.2 | 3,129,700 | 427.20 |
| 2024-06-21 | 427.6 | 430.7 | 423.6 | 425 | 7,120,000 | 425 |
| 2024-06-20 | 426.3 | 428.6 | 425 | 427.9 | 2,516,800 | 427.90 |
| 2024-06-19 | 426.3 | 428.4 | 425.8 | 428 | 1,662,500 | 428 |
| 2024-06-18 | 425.9 | 427.6 | 424.2 | 427 | 1,421,700 | 427 |
| 2024-06-17 | 429 | 429 | 422 | 424.3 | 3,797,000 | 424.30 |
| 2024-06-14 | 425.1 | 431 | 424.8 | 430.3 | 3,105,100 | 430.30 |
| 2024-06-13 | 430.2 | 431.1 | 425.6 | 426.5 | 3,388,600 | 426.50 |
| 2024-06-12 | 432.5 | 434.5 | 430.2 | 430.2 | 3,638,100 | 430.20 |
| 2024-06-11 | 435 | 436.5 | 432.9 | 433.8 | 3,719,200 | 433.80 |
| 2024-06-10 | 431.2 | 435.7 | 429.7 | 434.7 | 3,683,900 | 434.70 |
| 2024-06-07 | 432.1 | 432.8 | 431 | 432.5 | 1,840,900 | 432.50 |
| 2024-06-06 | 434.1 | 435.6 | 432.2 | 432.3 | 3,948,100 | 432.30 |
| 2024-06-05 | 438 | 438.5 | 433.9 | 433.9 | 3,810,900 | 433.90 |
| 2024-06-04 | 434 | 437.2 | 432.6 | 437.1 | 3,760,100 | 437.10 |
| 2024-06-03 | 440.5 | 441.2 | 434.6 | 435.3 | 3,163,600 | 435.30 |
| 2024-05-31 | 433.7 | 440.6 | 433.2 | 440.4 | 5,082,500 | 440.40 |
| 2024-05-30 | 434.5 | 434.5 | 430.8 | 434 | 3,479,200 | 434 |
| 2024-05-29 | 432.1 | 434.2 | 431.8 | 432.8 | 4,293,200 | 432.80 |
| 2024-05-28 | 432.1 | 435.4 | 431.8 | 434.1 | 4,297,500 | 434.10 |
| 2024-05-27 | 434.2 | 434.2 | 431.7 | 432.7 | 3,417,700 | 432.70 |
| 2024-05-24 | 433.9 | 435 | 432.3 | 434 | 2,424,100 | 434 |
| 2024-05-23 | 432.9 | 434.8 | 429.8 | 433.9 | 3,775,500 | 433.90 |
| 2024-05-22 | 433.4 | 434 | 431.5 | 432.5 | 2,311,500 | 432.50 |
| 2024-05-21 | 433 | 435.7 | 432.3 | 433.4 | 2,595,800 | 433.40 |
| 2024-05-20 | 436 | 436 | 430.4 | 431.1 | 5,943,700 | 431.10 |
| 2024-05-17 | 432.1 | 436 | 430.6 | 435.6 | 1,621,200 | 435.60 |
| 2024-05-16 | 434.9 | 436.3 | 431.4 | 433.2 | 4,234,400 | 433.20 |
| 2024-05-15 | 437 | 438.4 | 435.2 | 435.3 | 4,085,700 | 435.30 |
| 2024-05-14 | 435 | 437.8 | 433.7 | 437.3 | 5,263,600 | 437.30 |
| 2024-05-13 | 432 | 435.9 | 430.8 | 432.8 | 4,410,400 | 432.80 |
| 2024-05-10 | 431.8 | 435.3 | 431.2 | 433.3 | 6,255,500 | 433.30 |
| 2024-05-09 | 431.6 | 435.2 | 429.2 | 430.4 | 5,363,500 | 430.40 |
| 2024-05-08 | 434.1 | 438.5 | 426.1 | 426.7 | 18,319,800 | 426.70 |
| 2024-05-07 | 446 | 450.9 | 444.7 | 450.1 | 4,519,700 | 450.10 |
| 2024-05-02 | 450.5 | 450.7 | 447 | 448.4 | 4,259,200 | 448.40 |
| 2024-05-01 | 450.4 | 450.8 | 445.8 | 449.2 | 4,648,900 | 449.20 |
| 2024-04-30 | 448.6 | 451.8 | 446.7 | 450.7 | 3,625,600 | 450.70 |
| 2024-04-26 | 446.2 | 448.6 | 444.4 | 448.6 | 2,857,100 | 448.60 |
| 2024-04-25 | 452.6 | 454.5 | 448.7 | 450 | 4,042,200 | 450 |
| 2024-04-24 | 448 | 452 | 447.1 | 450 | 4,558,300 | 450 |
| 2024-04-23 | 453.1 | 455.1 | 449.3 | 450.2 | 3,846,200 | 450.20 |
| 2024-04-22 | 444.9 | 450.4 | 442.7 | 449.2 | 7,140,300 | 449.20 |
| 2024-04-19 | 442.9 | 444.2 | 438.4 | 440.6 | 6,598,900 | 440.60 |
| 2024-04-18 | 440.7 | 444.3 | 440 | 441.5 | 3,588,400 | 441.50 |
| 2024-04-17 | 439.4 | 441.7 | 433.6 | 437.2 | 7,982,000 | 437.20 |
| 2024-04-16 | 443 | 445 | 435.6 | 440 | 15,667,200 | 440 |
| 2024-04-15 | 457.6 | 473 | 457.6 | 473 | 5,863,200 | 473 |
| 2024-04-12 | 456.5 | 458.3 | 454.7 | 458.1 | 2,979,100 | 458.10 |
| 2024-04-11 | 456 | 460.8 | 453.9 | 458.7 | 2,766,900 | 458.70 |
| 2024-04-10 | 459.8 | 462.5 | 457 | 458.2 | 3,593,200 | 458.20 |
| 2024-04-09 | 458.5 | 461.9 | 456.2 | 458 | 5,276,500 | 458 |
| 2024-04-08 | 444.7 | 457.4 | 443.4 | 457.4 | 6,903,800 | 457.40 |
| 2024-04-05 | 437.2 | 442.2 | 436 | 441.8 | 4,559,500 | 441.80 |
| 2024-04-04 | 440.2 | 441.2 | 437.7 | 438.2 | 3,359,300 | 438.20 |
| 2024-04-03 | 437.1 | 441.7 | 434.7 | 440.9 | 3,319,600 | 440.90 |
| 2024-04-02 | 444 | 444.7 | 440.2 | 441.4 | 2,614,300 | 441.40 |
| 2024-04-01 | 444.4 | 449.6 | 443.5 | 447 | 3,929,100 | 447 |
| 2024-03-29 | 439.9 | 442.7 | 438.1 | 441.2 | 3,704,000 | 441.20 |
| 2024-03-28 | 445.9 | 446 | 437.1 | 438.2 | 11,933,100 | 438.20 |
| 2024-03-27 | 446.4 | 452.8 | 446.4 | 449.9 | 12,917,500 | 449.90 |
| 2024-03-26 | 444.8 | 447.5 | 442.4 | 446.2 | 5,311,700 | 446.20 |
| 2024-03-25 | 448.7 | 449.9 | 445.8 | 446.3 | 7,986,000 | 446.30 |
| 2024-03-22 | 450.2 | 450.6 | 447.1 | 450.6 | 5,989,900 | 450.60 |
| 2024-03-21 | 449 | 451 | 447.5 | 449.5 | 5,326,200 | 449.50 |
| 2024-03-19 | 449.9 | 449.9 | 445.2 | 448.3 | 4,004,200 | 448.30 |
| 2024-03-18 | 449.1 | 449.2 | 445.2 | 446.5 | 4,057,500 | 446.50 |
| 2024-03-15 | 444.5 | 447.8 | 443.1 | 445.1 | 6,583,100 | 445.10 |
| 2024-03-14 | 433.4 | 443.3 | 431.4 | 443 | 7,103,600 | 443 |
| 2024-03-13 | 432.3 | 432.7 | 429.9 | 431.1 | 5,699,400 | 431.10 |
| 2024-03-12 | 429.1 | 430.9 | 426.1 | 430.9 | 4,428,400 | 430.90 |
| 2024-03-11 | 430 | 431 | 426.1 | 428.3 | 5,872,700 | 428.30 |
| 2024-03-08 | 428.5 | 431.4 | 428.3 | 431.3 | 3,706,800 | 431.30 |
| 2024-03-07 | 430.2 | 432.5 | 429.1 | 431.9 | 5,887,200 | 431.90 |
| 2024-03-06 | 430 | 431.4 | 428.4 | 430 | 6,646,200 | 430 |
| 2024-03-05 | 431.8 | 434.5 | 427.5 | 430 | 4,271,700 | 430 |
| 2024-03-04 | 431.1 | 431.8 | 428.6 | 430 | 4,139,400 | 430 |
| 2024-03-01 | 430.1 | 435.3 | 429.7 | 433.3 | 3,326,000 | 433.30 |
| 2024-02-29 | 433.4 | 434.3 | 430.2 | 430.8 | 3,155,500 | 430.80 |
| 2024-02-28 | 432 | 432.6 | 430 | 431.7 | 2,364,100 | 431.70 |
| 2024-02-27 | 428.3 | 431.9 | 427.4 | 429 | 4,848,000 | 429 |
| 2024-02-26 | 431.5 | 433.7 | 430 | 430 | 2,786,500 | 430 |
| 2024-02-22 | 432 | 433.5 | 430.7 | 430.9 | 2,422,100 | 430.90 |
| 2024-02-21 | 434.5 | 434.5 | 429.3 | 432.1 | 3,897,000 | 432.10 |
| 2024-02-20 | 438.5 | 438.6 | 433.4 | 433.4 | 3,196,200 | 433.40 |
| 2024-02-19 | 432 | 438.5 | 431.3 | 437.7 | 3,321,100 | 437.70 |
| 2024-02-16 | 428.5 | 433.3 | 428 | 430.5 | 4,050,600 | 430.50 |
| 2024-02-15 | 436.5 | 437 | 427.5 | 427.5 | 4,048,100 | 427.50 |
| 2024-02-14 | 441 | 441 | 434.2 | 436.6 | 3,979,400 | 436.60 |
| 2024-02-13 | 445.9 | 446.4 | 438.5 | 440 | 4,555,300 | 440 |
| 2024-02-09 | 444.6 | 447.3 | 440.3 | 444.8 | 2,868,500 | 444.80 |
| 2024-02-08 | 442.5 | 443.7 | 440 | 440.2 | 2,568,600 | 440.20 |
| 2024-02-07 | 448.7 | 448.7 | 441.9 | 444.8 | 3,077,400 | 444.80 |
| 2024-02-06 | 450.3 | 452.8 | 448.1 | 448.1 | 2,692,800 | 448.10 |
| 2024-02-05 | 445.3 | 449.7 | 443.8 | 447.3 | 3,718,500 | 447.30 |
| 2024-02-02 | 445.9 | 447.9 | 437.3 | 440.9 | 5,424,100 | 440.90 |
| 2024-02-01 | 449.6 | 450.4 | 445.7 | 448.6 | 4,295,900 | 448.60 |
| 2024-01-31 | 448.2 | 451.4 | 446.3 | 450.5 | 2,611,900 | 450.50 |
| 2024-01-30 | 452 | 452 | 447.2 | 447.2 | 1,757,100 | 447.20 |
| 2024-01-29 | 451.1 | 452.8 | 449.2 | 451.5 | 2,229,700 | 451.50 |
| 2024-01-26 | 454.6 | 454.6 | 447.4 | 448.1 | 3,262,300 | 448.10 |
| 2024-01-25 | 454 | 455.9 | 452.2 | 455 | 3,427,800 | 455 |
| 2024-01-24 | 448.2 | 451.4 | 447.4 | 450.4 | 2,599,800 | 450.40 |
| 2024-01-23 | 450 | 452.3 | 447.4 | 448.5 | 1,994,300 | 448.50 |
| 2024-01-22 | 445.4 | 448.1 | 443.3 | 448.1 | 3,015,000 | 448.10 |
| 2024-01-19 | 445.2 | 446.8 | 443.3 | 445.8 | 2,630,700 | 445.80 |
| 2024-01-18 | 446.6 | 447.6 | 443.3 | 445.8 | 2,897,800 | 445.80 |
| 2024-01-17 | 448.7 | 452.9 | 448 | 448.2 | 3,156,500 | 448.20 |
| 2024-01-16 | 452 | 452.4 | 445.9 | 446.3 | 3,529,800 | 446.30 |
| 2024-01-15 | 449.1 | 453.9 | 449.1 | 452.2 | 2,077,600 | 452.20 |
| 2024-01-12 | 454.2 | 456.1 | 446.2 | 448.3 | 3,438,800 | 448.30 |
| 2024-01-11 | 454.8 | 455.7 | 452.4 | 454.4 | 3,012,100 | 454.40 |
| 2024-01-10 | 448.4 | 452.7 | 445.8 | 451.1 | 3,551,400 | 451.10 |
| 2024-01-09 | 447 | 451.2 | 444.9 | 449.4 | 4,331,400 | 449.40 |
| 2024-01-05 | 444 | 446.5 | 442.1 | 446.3 | 3,223,600 | 446.30 |
| 2024-01-04 | 438 | 442.9 | 433.1 | 442.9 | 2,977,300 | 442.90 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
