9861 (株)吉野家ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,235 | 3,273 | 3,235 | 3,255 | 219,900 | 3,255 |
| 2024-12-02 | 3,243 | 3,247 | 3,212 | 3,235 | 204,800 | 3,235 |
| 2024-11-29 | 3,210 | 3,253 | 3,193 | 3,251 | 294,000 | 3,251 |
| 2024-11-28 | 3,186 | 3,218 | 3,182 | 3,214 | 241,700 | 3,214 |
| 2024-11-27 | 3,168 | 3,180 | 3,134 | 3,157 | 191,100 | 3,157 |
| 2024-11-26 | 3,159 | 3,159 | 3,131 | 3,156 | 149,200 | 3,156 |
| 2024-11-25 | 3,184 | 3,193 | 3,150 | 3,150 | 174,700 | 3,150 |
| 2024-11-22 | 3,150 | 3,184 | 3,139 | 3,169 | 154,700 | 3,169 |
| 2024-11-21 | 3,180 | 3,202 | 3,140 | 3,149 | 206,400 | 3,149 |
| 2024-11-20 | 3,160 | 3,177 | 3,127 | 3,157 | 186,100 | 3,157 |
| 2024-11-19 | 3,150 | 3,193 | 3,140 | 3,173 | 227,900 | 3,173 |
| 2024-11-18 | 3,130 | 3,163 | 3,120 | 3,126 | 204,400 | 3,126 |
| 2024-11-15 | 3,204 | 3,220 | 3,125 | 3,125 | 258,200 | 3,125 |
| 2024-11-14 | 3,239 | 3,246 | 3,197 | 3,197 | 288,800 | 3,197 |
| 2024-11-13 | 3,211 | 3,300 | 3,207 | 3,274 | 502,400 | 3,274 |
| 2024-11-12 | 3,225 | 3,225 | 3,176 | 3,210 | 315,600 | 3,210 |
| 2024-11-11 | 3,193 | 3,240 | 3,180 | 3,240 | 244,900 | 3,240 |
| 2024-11-08 | 3,197 | 3,209 | 3,170 | 3,197 | 269,000 | 3,197 |
| 2024-11-07 | 3,158 | 3,220 | 3,148 | 3,212 | 542,900 | 3,212 |
| 2024-11-06 | 3,105 | 3,154 | 3,105 | 3,129 | 260,100 | 3,129 |
| 2024-11-05 | 3,120 | 3,121 | 3,072 | 3,091 | 205,100 | 3,091 |
| 2024-11-01 | 3,075 | 3,105 | 3,061 | 3,079 | 165,600 | 3,079 |
| 2024-10-31 | 3,110 | 3,117 | 3,075 | 3,108 | 201,000 | 3,108 |
| 2024-10-30 | 3,100 | 3,125 | 3,085 | 3,108 | 516,900 | 3,108 |
| 2024-10-29 | 3,081 | 3,102 | 3,069 | 3,094 | 170,800 | 3,094 |
| 2024-10-28 | 3,043 | 3,087 | 3,043 | 3,076 | 189,700 | 3,076 |
| 2024-10-25 | 3,070 | 3,070 | 3,018 | 3,043 | 283,800 | 3,043 |
| 2024-10-24 | 3,086 | 3,108 | 3,064 | 3,070 | 251,700 | 3,070 |
| 2024-10-23 | 3,150 | 3,150 | 3,101 | 3,108 | 197,900 | 3,108 |
| 2024-10-22 | 3,159 | 3,175 | 3,140 | 3,158 | 283,000 | 3,158 |
| 2024-10-21 | 3,132 | 3,171 | 3,117 | 3,154 | 243,000 | 3,154 |
| 2024-10-18 | 3,050 | 3,135 | 3,050 | 3,132 | 272,200 | 3,132 |
| 2024-10-17 | 3,082 | 3,089 | 3,048 | 3,059 | 364,200 | 3,059 |
| 2024-10-16 | 3,120 | 3,148 | 3,082 | 3,089 | 265,900 | 3,089 |
| 2024-10-15 | 3,103 | 3,186 | 3,088 | 3,123 | 387,600 | 3,123 |
| 2024-10-11 | 3,169 | 3,185 | 3,101 | 3,102 | 424,400 | 3,102 |
| 2024-10-10 | 3,201 | 3,245 | 3,106 | 3,156 | 1,253,300 | 3,156 |
| 2024-10-09 | 3,040 | 3,114 | 3,034 | 3,071 | 485,400 | 3,071 |
| 2024-10-08 | 3,077 | 3,085 | 3,041 | 3,048 | 346,900 | 3,048 |
| 2024-10-07 | 3,112 | 3,128 | 3,090 | 3,098 | 285,500 | 3,098 |
| 2024-10-04 | 3,100 | 3,132 | 3,099 | 3,117 | 262,500 | 3,117 |
| 2024-10-03 | 3,106 | 3,120 | 3,058 | 3,099 | 308,700 | 3,099 |
| 2024-10-02 | 3,153 | 3,162 | 3,060 | 3,072 | 409,700 | 3,072 |
| 2024-10-01 | 3,170 | 3,180 | 3,141 | 3,143 | 217,900 | 3,143 |
| 2024-09-30 | 3,146 | 3,199 | 3,130 | 3,141 | 458,800 | 3,141 |
| 2024-09-27 | 3,186 | 3,207 | 3,174 | 3,180 | 304,800 | 3,180 |
| 2024-09-26 | 3,163 | 3,188 | 3,148 | 3,188 | 311,500 | 3,188 |
| 2024-09-25 | 3,129 | 3,162 | 3,126 | 3,149 | 254,600 | 3,149 |
| 2024-09-24 | 3,132 | 3,132 | 3,106 | 3,118 | 279,900 | 3,118 |
| 2024-09-20 | 3,183 | 3,194 | 3,154 | 3,165 | 246,000 | 3,165 |
| 2024-09-19 | 3,172 | 3,197 | 3,170 | 3,182 | 248,600 | 3,182 |
| 2024-09-18 | 3,160 | 3,199 | 3,160 | 3,187 | 240,400 | 3,187 |
| 2024-09-17 | 3,128 | 3,188 | 3,121 | 3,188 | 280,300 | 3,188 |
| 2024-09-13 | 3,111 | 3,138 | 3,085 | 3,103 | 301,900 | 3,103 |
| 2024-09-12 | 3,135 | 3,145 | 3,101 | 3,144 | 293,800 | 3,144 |
| 2024-09-11 | 3,266 | 3,266 | 3,103 | 3,121 | 478,100 | 3,121 |
| 2024-09-10 | 3,150 | 3,297 | 3,136 | 3,282 | 885,400 | 3,282 |
| 2024-09-09 | 3,065 | 3,150 | 3,064 | 3,150 | 531,000 | 3,150 |
| 2024-09-06 | 3,073 | 3,115 | 3,065 | 3,108 | 445,400 | 3,108 |
| 2024-09-05 | 3,073 | 3,085 | 3,031 | 3,052 | 393,800 | 3,052 |
| 2024-09-04 | 3,075 | 3,114 | 3,065 | 3,076 | 430,700 | 3,076 |
| 2024-09-03 | 3,065 | 3,110 | 3,061 | 3,110 | 591,300 | 3,110 |
| 2024-09-02 | 3,033 | 3,075 | 3,022 | 3,066 | 473,700 | 3,066 |
| 2024-08-30 | 3,050 | 3,054 | 2,997 | 3,045 | 570,200 | 3,045 |
| 2024-08-29 | 3,020 | 3,097 | 3,015 | 3,075 | 1,647,600 | 3,075 |
| 2024-08-28 | 3,123 | 3,130 | 3,082 | 3,099 | 2,097,200 | 3,099 |
| 2024-08-27 | 3,107 | 3,142 | 3,104 | 3,130 | 672,000 | 3,130 |
| 2024-08-26 | 3,103 | 3,116 | 3,099 | 3,116 | 603,900 | 3,116 |
| 2024-08-23 | 3,086 | 3,109 | 3,083 | 3,103 | 431,400 | 3,103 |
| 2024-08-22 | 3,071 | 3,100 | 3,071 | 3,089 | 324,300 | 3,089 |
| 2024-08-21 | 3,087 | 3,118 | 3,070 | 3,070 | 420,700 | 3,070 |
| 2024-08-20 | 3,020 | 3,100 | 3,010 | 3,099 | 609,800 | 3,099 |
| 2024-08-19 | 3,055 | 3,056 | 2,993 | 3,019 | 748,400 | 3,019 |
| 2024-08-16 | 3,010 | 3,042 | 2,988.5 | 3,036 | 644,600 | 3,036 |
| 2024-08-15 | 2,960.5 | 2,992 | 2,960 | 2,979.5 | 340,400 | 2,979.50 |
| 2024-08-14 | 2,952.5 | 2,981 | 2,944.5 | 2,977 | 336,100 | 2,977 |
| 2024-08-13 | 2,945 | 2,956.5 | 2,916 | 2,956.5 | 461,800 | 2,956.50 |
| 2024-08-09 | 3,014 | 3,014 | 2,924 | 2,944.5 | 724,500 | 2,944.50 |
| 2024-08-08 | 2,940 | 3,010 | 2,918.5 | 3,010 | 1,164,800 | 3,010 |
| 2024-08-07 | 2,906 | 2,943 | 2,873.5 | 2,900 | 850,100 | 2,900 |
| 2024-08-06 | 2,910 | 2,915.5 | 2,844.5 | 2,900 | 1,154,200 | 2,900 |
| 2024-08-05 | 2,770 | 2,892 | 2,750 | 2,798.5 | 1,452,400 | 2,798.50 |
| 2024-08-02 | 2,850 | 2,866 | 2,798 | 2,811 | 916,500 | 2,811 |
| 2024-08-01 | 2,889 | 2,900 | 2,850.5 | 2,900 | 817,900 | 2,900 |
| 2024-07-31 | 2,816 | 2,896 | 2,805.5 | 2,894 | 873,000 | 2,894 |
| 2024-07-30 | 2,824 | 2,837 | 2,787.5 | 2,822 | 636,100 | 2,822 |
| 2024-07-29 | 2,783 | 2,798 | 2,760 | 2,797 | 598,600 | 2,797 |
| 2024-07-26 | 2,773 | 2,774 | 2,717 | 2,747 | 658,900 | 2,747 |
| 2024-07-25 | 2,715 | 2,765 | 2,710.5 | 2,761.5 | 867,700 | 2,761.50 |
| 2024-07-24 | 2,750 | 2,751.5 | 2,720 | 2,720 | 735,500 | 2,720 |
| 2024-07-23 | 2,705 | 2,743 | 2,705 | 2,728.5 | 704,600 | 2,728.50 |
| 2024-07-22 | 2,794 | 2,800 | 2,700 | 2,700.5 | 2,458,200 | 2,700.50 |
| 2024-07-19 | 2,907.5 | 2,908 | 2,842 | 2,842 | 873,900 | 2,842 |
| 2024-07-18 | 2,864 | 2,908 | 2,863 | 2,901.5 | 753,400 | 2,901.50 |
| 2024-07-17 | 2,870 | 2,878.5 | 2,857 | 2,862.5 | 579,900 | 2,862.50 |
| 2024-07-16 | 2,883.5 | 2,889.5 | 2,845 | 2,858 | 1,035,000 | 2,858 |
| 2024-07-12 | 2,850.5 | 2,906 | 2,832 | 2,883.5 | 1,662,100 | 2,883.50 |
| 2024-07-11 | 2,853.5 | 2,925 | 2,847 | 2,854 | 3,775,200 | 2,854 |
| 2024-07-10 | 3,087 | 3,124 | 3,087 | 3,124 | 589,800 | 3,124 |
| 2024-07-09 | 3,096 | 3,122 | 3,076 | 3,083 | 429,900 | 3,083 |
| 2024-07-08 | 3,083 | 3,084 | 3,028 | 3,056 | 451,700 | 3,056 |
| 2024-07-05 | 3,082 | 3,105 | 3,075 | 3,091 | 250,700 | 3,091 |
| 2024-07-04 | 3,088 | 3,108 | 3,069 | 3,082 | 244,600 | 3,082 |
| 2024-07-03 | 3,099 | 3,107 | 3,066 | 3,076 | 274,800 | 3,076 |
| 2024-07-02 | 3,093 | 3,108 | 3,087 | 3,100 | 230,100 | 3,100 |
| 2024-07-01 | 3,066 | 3,106 | 3,063 | 3,093 | 320,100 | 3,093 |
| 2024-06-28 | 3,124 | 3,129 | 3,062 | 3,065 | 398,900 | 3,065 |
| 2024-06-27 | 3,112 | 3,137 | 3,097 | 3,133 | 412,200 | 3,133 |
| 2024-06-26 | 3,108 | 3,127 | 3,089 | 3,110 | 305,200 | 3,110 |
| 2024-06-25 | 3,090 | 3,119 | 3,081 | 3,108 | 308,700 | 3,108 |
| 2024-06-24 | 3,108 | 3,126 | 3,086 | 3,088 | 372,400 | 3,088 |
| 2024-06-21 | 3,096 | 3,127 | 3,093 | 3,105 | 519,400 | 3,105 |
| 2024-06-20 | 3,086 | 3,091 | 3,067 | 3,072 | 228,200 | 3,072 |
| 2024-06-19 | 3,088 | 3,105 | 3,078 | 3,086 | 385,600 | 3,086 |
| 2024-06-18 | 3,049 | 3,089 | 3,043 | 3,079 | 393,700 | 3,079 |
| 2024-06-17 | 3,058 | 3,059 | 2,986.5 | 3,018 | 333,800 | 3,018 |
| 2024-06-14 | 3,035 | 3,066 | 3,016 | 3,066 | 511,200 | 3,066 |
| 2024-06-13 | 3,030 | 3,041 | 3,014 | 3,018 | 258,200 | 3,018 |
| 2024-06-12 | 3,027 | 3,038 | 3,005 | 3,023 | 269,100 | 3,023 |
| 2024-06-11 | 2,992 | 3,032 | 2,989 | 3,019 | 360,500 | 3,019 |
| 2024-06-10 | 2,977 | 2,995 | 2,969 | 2,985 | 312,800 | 2,985 |
| 2024-06-07 | 2,940 | 2,959.5 | 2,927 | 2,952 | 306,500 | 2,952 |
| 2024-06-06 | 2,934 | 2,939 | 2,920 | 2,926 | 158,100 | 2,926 |
| 2024-06-05 | 2,938 | 2,945 | 2,917 | 2,934 | 276,200 | 2,934 |
| 2024-06-04 | 2,920 | 2,940.5 | 2,915 | 2,930 | 373,100 | 2,930 |
| 2024-06-03 | 2,909 | 2,917.5 | 2,886.5 | 2,912 | 352,700 | 2,912 |
| 2024-05-31 | 2,894 | 2,906.5 | 2,880 | 2,899.5 | 390,900 | 2,899.50 |
| 2024-05-30 | 2,847 | 2,912 | 2,844 | 2,895 | 394,200 | 2,895 |
| 2024-05-29 | 2,870 | 2,876 | 2,848 | 2,855 | 227,100 | 2,855 |
| 2024-05-28 | 2,899 | 2,904.5 | 2,864.5 | 2,873 | 225,600 | 2,873 |
| 2024-05-27 | 2,883 | 2,899 | 2,877 | 2,899 | 309,700 | 2,899 |
| 2024-05-24 | 2,848.5 | 2,876.5 | 2,840 | 2,866 | 228,000 | 2,866 |
| 2024-05-23 | 2,828 | 2,861.5 | 2,828 | 2,852 | 261,600 | 2,852 |
| 2024-05-22 | 2,889.5 | 2,889.5 | 2,824.5 | 2,824.5 | 701,000 | 2,824.50 |
| 2024-05-21 | 2,912 | 2,920 | 2,900.5 | 2,902.5 | 242,300 | 2,902.50 |
| 2024-05-20 | 2,910 | 2,916 | 2,887 | 2,895 | 345,800 | 2,895 |
| 2024-05-17 | 2,901.5 | 2,921 | 2,894 | 2,906 | 337,200 | 2,906 |
| 2024-05-16 | 2,899.5 | 2,906 | 2,878 | 2,901.5 | 334,500 | 2,901.50 |
| 2024-05-15 | 2,902 | 2,909.5 | 2,873.5 | 2,880 | 335,000 | 2,880 |
| 2024-05-14 | 2,866 | 2,892 | 2,858 | 2,892 | 308,300 | 2,892 |
| 2024-05-13 | 2,858 | 2,867 | 2,849.5 | 2,863 | 280,500 | 2,863 |
| 2024-05-10 | 2,828 | 2,862 | 2,825.5 | 2,859.5 | 327,800 | 2,859.50 |
| 2024-05-09 | 2,816 | 2,842 | 2,806.5 | 2,828 | 317,100 | 2,828 |
| 2024-05-08 | 2,833 | 2,844 | 2,800 | 2,805 | 620,900 | 2,805 |
| 2024-05-07 | 2,882 | 2,882 | 2,824 | 2,834 | 828,900 | 2,834 |
| 2024-05-02 | 2,885.5 | 2,909.5 | 2,877.5 | 2,883.5 | 351,500 | 2,883.50 |
| 2024-05-01 | 2,889.5 | 2,904 | 2,871.5 | 2,885.5 | 309,700 | 2,885.50 |
| 2024-04-30 | 2,894.5 | 2,897.5 | 2,873 | 2,889 | 390,300 | 2,889 |
| 2024-04-26 | 2,842 | 2,887 | 2,832.5 | 2,885.5 | 408,700 | 2,885.50 |
| 2024-04-25 | 2,888 | 2,891 | 2,838.5 | 2,846 | 558,500 | 2,846 |
| 2024-04-24 | 2,919 | 2,919 | 2,878 | 2,892.5 | 496,300 | 2,892.50 |
| 2024-04-23 | 2,875 | 2,905.5 | 2,861 | 2,894 | 522,300 | 2,894 |
| 2024-04-22 | 2,850 | 2,891 | 2,842 | 2,891 | 502,000 | 2,891 |
| 2024-04-19 | 2,889 | 2,890.5 | 2,812 | 2,826.5 | 746,700 | 2,826.50 |
| 2024-04-18 | 2,846.5 | 2,904 | 2,845.5 | 2,891.5 | 531,700 | 2,891.50 |
| 2024-04-17 | 2,899.5 | 2,903 | 2,835 | 2,852 | 777,600 | 2,852 |
| 2024-04-16 | 2,888 | 2,908 | 2,864.5 | 2,893 | 943,600 | 2,893 |
| 2024-04-15 | 2,933 | 2,961 | 2,892 | 2,900 | 1,256,200 | 2,900 |
| 2024-04-12 | 2,883 | 2,940 | 2,883 | 2,932.5 | 1,884,500 | 2,932.50 |
| 2024-04-11 | 3,045 | 3,049 | 2,845 | 2,882 | 5,736,200 | 2,882 |
| 2024-04-10 | 3,238 | 3,265 | 3,202 | 3,215 | 308,300 | 3,215 |
| 2024-04-09 | 3,252 | 3,264 | 3,222 | 3,245 | 276,800 | 3,245 |
| 2024-04-08 | 3,215 | 3,249 | 3,202 | 3,243 | 245,900 | 3,243 |
| 2024-04-05 | 3,230 | 3,231 | 3,185 | 3,216 | 385,500 | 3,216 |
| 2024-04-04 | 3,269 | 3,274 | 3,236 | 3,253 | 331,800 | 3,253 |
| 2024-04-03 | 3,298 | 3,315 | 3,245 | 3,253 | 372,100 | 3,253 |
| 2024-04-02 | 3,380 | 3,394 | 3,271 | 3,282 | 459,500 | 3,282 |
| 2024-04-01 | 3,400 | 3,441 | 3,358 | 3,407 | 410,600 | 3,407 |
| 2024-03-29 | 3,375 | 3,421 | 3,355 | 3,406 | 389,800 | 3,406 |
| 2024-03-28 | 3,338 | 3,404 | 3,338 | 3,373 | 380,100 | 3,373 |
| 2024-03-27 | 3,343 | 3,392 | 3,338 | 3,382 | 669,500 | 3,382 |
| 2024-03-26 | 3,304 | 3,326 | 3,288 | 3,324 | 359,400 | 3,324 |
| 2024-03-25 | 3,308 | 3,332 | 3,278 | 3,321 | 425,600 | 3,321 |
| 2024-03-22 | 3,240 | 3,317 | 3,239 | 3,314 | 556,100 | 3,314 |
| 2024-03-21 | 3,259 | 3,259 | 3,222 | 3,240 | 330,100 | 3,240 |
| 2024-03-19 | 3,200 | 3,265 | 3,197 | 3,259 | 438,400 | 3,259 |
| 2024-03-18 | 3,200 | 3,208 | 3,178 | 3,189 | 266,900 | 3,189 |
| 2024-03-15 | 3,208 | 3,227 | 3,197 | 3,207 | 303,600 | 3,207 |
| 2024-03-14 | 3,190 | 3,215 | 3,179 | 3,215 | 257,600 | 3,215 |
| 2024-03-13 | 3,220 | 3,232 | 3,183 | 3,209 | 217,600 | 3,209 |
| 2024-03-12 | 3,218 | 3,225 | 3,184 | 3,222 | 227,900 | 3,222 |
| 2024-03-11 | 3,234 | 3,251 | 3,191 | 3,227 | 301,400 | 3,227 |
| 2024-03-08 | 3,214 | 3,255 | 3,168 | 3,248 | 461,100 | 3,248 |
| 2024-03-07 | 3,217 | 3,243 | 3,211 | 3,232 | 313,600 | 3,232 |
| 2024-03-06 | 3,241 | 3,241 | 3,201 | 3,210 | 362,800 | 3,210 |
| 2024-03-05 | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 | 3,243 |
| 2024-03-04 | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 | 3,202 |
| 2024-03-01 | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 | 3,187 |
| 2024-02-29 | 3,175 | 3,203 | 3,148 | 3,184 | 687,400 | 3,184 |
| 2024-02-28 | 3,147 | 3,184 | 3,137 | 3,175 | 1,502,000 | 3,175 |
| 2024-02-27 | 3,220 | 3,222 | 3,174 | 3,174 | 2,374,900 | 3,174 |
| 2024-02-26 | 3,200 | 3,228 | 3,183 | 3,206 | 1,068,700 | 3,206 |
| 2024-02-22 | 3,193 | 3,209 | 3,176 | 3,178 | 895,500 | 3,178 |
| 2024-02-21 | 3,260 | 3,268 | 3,180 | 3,191 | 1,312,700 | 3,191 |
| 2024-02-20 | 3,298 | 3,300 | 3,258 | 3,267 | 942,900 | 3,267 |
| 2024-02-19 | 3,320 | 3,351 | 3,274 | 3,296 | 752,300 | 3,296 |
| 2024-02-16 | 3,286 | 3,322 | 3,280 | 3,311 | 446,300 | 3,311 |
| 2024-02-15 | 3,297 | 3,300 | 3,251 | 3,273 | 504,500 | 3,273 |
| 2024-02-14 | 3,290 | 3,324 | 3,266 | 3,287 | 584,100 | 3,287 |
| 2024-02-13 | 3,250 | 3,279 | 3,234 | 3,279 | 775,600 | 3,279 |
| 2024-02-09 | 3,282 | 3,316 | 3,250 | 3,250 | 731,700 | 3,250 |
| 2024-02-08 | 3,275 | 3,300 | 3,251 | 3,286 | 639,300 | 3,286 |
| 2024-02-07 | 3,272 | 3,297 | 3,243 | 3,282 | 643,000 | 3,282 |
| 2024-02-06 | 3,315 | 3,335 | 3,291 | 3,291 | 755,900 | 3,291 |
| 2024-02-05 | 3,300 | 3,309 | 3,262 | 3,300 | 568,000 | 3,300 |
| 2024-02-02 | 3,330 | 3,340 | 3,280 | 3,287 | 488,400 | 3,287 |
| 2024-02-01 | 3,289 | 3,313 | 3,274 | 3,307 | 548,300 | 3,307 |
| 2024-01-31 | 3,302 | 3,304 | 3,263 | 3,293 | 477,100 | 3,293 |
| 2024-01-30 | 3,267 | 3,314 | 3,263 | 3,300 | 620,800 | 3,300 |
| 2024-01-29 | 3,239 | 3,267 | 3,234 | 3,252 | 534,500 | 3,252 |
| 2024-01-26 | 3,255 | 3,272 | 3,210 | 3,210 | 603,600 | 3,210 |
| 2024-01-25 | 3,277 | 3,295 | 3,254 | 3,263 | 532,900 | 3,263 |
| 2024-01-24 | 3,341 | 3,363 | 3,275 | 3,290 | 514,500 | 3,290 |
| 2024-01-23 | 3,365 | 3,394 | 3,336 | 3,341 | 465,500 | 3,341 |
| 2024-01-22 | 3,353 | 3,382 | 3,315 | 3,381 | 449,700 | 3,381 |
| 2024-01-19 | 3,400 | 3,409 | 3,318 | 3,329 | 452,000 | 3,329 |
| 2024-01-18 | 3,409 | 3,421 | 3,361 | 3,365 | 532,800 | 3,365 |
| 2024-01-17 | 3,291 | 3,433 | 3,277 | 3,410 | 981,800 | 3,410 |
| 2024-01-16 | 3,291 | 3,327 | 3,245 | 3,256 | 552,300 | 3,256 |
| 2024-01-15 | 3,275 | 3,307 | 3,251 | 3,287 | 464,400 | 3,287 |
| 2024-01-12 | 3,242 | 3,329 | 3,226 | 3,258 | 1,127,600 | 3,258 |
| 2024-01-11 | 3,379 | 3,382 | 3,294 | 3,312 | 714,700 | 3,312 |
| 2024-01-10 | 3,341 | 3,379 | 3,341 | 3,350 | 463,800 | 3,350 |
| 2024-01-09 | 3,278 | 3,333 | 3,277 | 3,333 | 540,500 | 3,333 |
| 2024-01-05 | 3,246 | 3,264 | 3,223 | 3,262 | 419,700 | 3,262 |
| 2024-01-04 | 3,207 | 3,230 | 3,173 | 3,219 | 325,600 | 3,219 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
