9984 ソフトバンクグループ(株) 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 | 9,260 | 9,274 | 9,166 | 9,185 | 5,744,000 | 2,296.25 |
| 2024-12-27 | 9,168 | 9,268 | 9,155 | 9,254 | 8,202,800 | 2,313.50 |
| 2024-12-26 | 8,921 | 9,114 | 8,920 | 9,109 | 6,224,300 | 2,277.25 |
| 2024-12-25 | 8,914 | 8,944 | 8,851 | 8,921 | 4,965,900 | 2,230.25 |
| 2024-12-24 | 8,888 | 8,911 | 8,785 | 8,809 | 5,128,500 | 2,202.25 |
| 2024-12-23 | 8,884 | 8,976 | 8,784 | 8,936 | 6,635,700 | 2,234 |
| 2024-12-20 | 9,070 | 9,073 | 8,760 | 8,760 | 11,476,100 | 2,190 |
| 2024-12-19 | 9,088 | 9,125 | 8,980 | 9,025 | 10,408,700 | 2,256.25 |
| 2024-12-18 | 9,706 | 9,706 | 9,421 | 9,434 | 9,584,100 | 2,358.50 |
| 2024-12-17 | 9,580 | 9,837 | 9,580 | 9,837 | 16,720,700 | 2,459.25 |
| 2024-12-16 | 9,430 | 9,464 | 9,338 | 9,421 | 5,378,100 | 2,355.25 |
| 2024-12-13 | 9,300 | 9,465 | 9,247 | 9,329 | 9,412,600 | 2,332.25 |
| 2024-12-12 | 9,362 | 9,444 | 9,329 | 9,344 | 8,976,300 | 2,336 |
| 2024-12-11 | 9,208 | 9,228 | 9,112 | 9,167 | 5,096,400 | 2,291.75 |
| 2024-12-10 | 9,265 | 9,305 | 9,185 | 9,269 | 6,133,100 | 2,317.25 |
| 2024-12-09 | 9,213 | 9,318 | 9,189 | 9,230 | 7,543,100 | 2,307.50 |
| 2024-12-06 | 9,100 | 9,140 | 8,974 | 9,050 | 5,780,100 | 2,262.50 |
| 2024-12-05 | 9,146 | 9,270 | 9,089 | 9,096 | 8,096,600 | 2,274 |
| 2024-12-04 | 9,130 | 9,143 | 8,924 | 8,992 | 7,243,400 | 2,248 |
| 2024-12-03 | 9,050 | 9,253 | 9,003 | 9,150 | 11,880,100 | 2,287.50 |
| 2024-12-02 | 8,936 | 8,983 | 8,777 | 8,906 | 6,856,800 | 2,226.50 |
| 2024-11-29 | 9,010 | 9,085 | 8,911 | 8,936 | 6,981,700 | 2,234 |
| 2024-11-28 | 8,858 | 9,067 | 8,807 | 9,048 | 7,120,300 | 2,262 |
| 2024-11-27 | 8,790 | 9,060 | 8,757 | 8,981 | 8,668,600 | 2,245.25 |
| 2024-11-26 | 8,802 | 8,858 | 8,685 | 8,844 | 7,712,900 | 2,211 |
| 2024-11-25 | 8,710 | 8,967 | 8,704 | 8,874 | 16,714,700 | 2,218.50 |
| 2024-11-22 | 8,620 | 8,648 | 8,562 | 8,586 | 5,569,400 | 2,146.50 |
| 2024-11-21 | 8,646 | 8,662 | 8,424 | 8,550 | 7,223,100 | 2,137.50 |
| 2024-11-20 | 8,724 | 8,813 | 8,624 | 8,646 | 5,941,900 | 2,161.50 |
| 2024-11-19 | 8,806 | 8,841 | 8,672 | 8,683 | 5,774,500 | 2,170.75 |
| 2024-11-18 | 8,819 | 8,847 | 8,638 | 8,734 | 8,694,700 | 2,183.50 |
| 2024-11-15 | 8,897 | 9,002 | 8,840 | 8,920 | 7,833,000 | 2,230 |
| 2024-11-14 | 9,173 | 9,230 | 8,843 | 8,843 | 10,752,700 | 2,210.75 |
| 2024-11-13 | 9,709 | 9,842 | 9,103 | 9,137 | 28,299,600 | 2,284.25 |
| 2024-11-12 | 9,423 | 9,624 | 9,313 | 9,409 | 10,266,200 | 2,352.25 |
| 2024-11-11 | 9,452 | 9,610 | 9,403 | 9,513 | 8,163,200 | 2,378.25 |
| 2024-11-08 | 9,522 | 9,610 | 9,368 | 9,368 | 10,647,200 | 2,342 |
| 2024-11-07 | 9,427 | 9,453 | 9,112 | 9,222 | 9,996,700 | 2,305.50 |
| 2024-11-06 | 8,998 | 9,422 | 8,986 | 9,405 | 11,185,600 | 2,351.25 |
| 2024-11-05 | 8,910 | 9,016 | 8,908 | 8,946 | 5,642,400 | 2,236.50 |
| 2024-11-01 | 9,083 | 9,087 | 8,932 | 8,964 | 9,780,000 | 2,241 |
| 2024-10-31 | 9,487 | 9,550 | 9,407 | 9,498 | 7,848,500 | 2,374.50 |
| 2024-10-30 | 9,500 | 9,600 | 9,454 | 9,543 | 11,031,300 | 2,385.75 |
| 2024-10-29 | 9,086 | 9,274 | 9,052 | 9,272 | 8,512,700 | 2,318 |
| 2024-10-28 | 8,805 | 9,049 | 8,791 | 9,009 | 7,896,300 | 2,252.25 |
| 2024-10-25 | 8,720 | 8,782 | 8,661 | 8,751 | 5,573,400 | 2,187.75 |
| 2024-10-24 | 8,669 | 8,868 | 8,605 | 8,792 | 9,688,300 | 2,198 |
| 2024-10-23 | 9,006 | 9,067 | 8,934 | 8,969 | 7,227,700 | 2,242.25 |
| 2024-10-22 | 9,050 | 9,112 | 8,887 | 9,014 | 8,683,800 | 2,253.50 |
| 2024-10-21 | 9,118 | 9,186 | 9,062 | 9,135 | 5,149,100 | 2,283.75 |
| 2024-10-18 | 9,178 | 9,193 | 9,030 | 9,077 | 7,158,900 | 2,269.25 |
| 2024-10-17 | 9,138 | 9,239 | 9,026 | 9,202 | 9,321,300 | 2,300.50 |
| 2024-10-16 | 9,020 | 9,167 | 8,987 | 9,094 | 11,103,400 | 2,273.50 |
| 2024-10-15 | 9,254 | 9,570 | 9,253 | 9,470 | 15,455,200 | 2,367.50 |
| 2024-10-11 | 9,150 | 9,150 | 8,930 | 8,954 | 9,340,100 | 2,238.50 |
| 2024-10-10 | 8,822 | 9,041 | 8,802 | 9,041 | 10,593,100 | 2,260.25 |
| 2024-10-09 | 8,697 | 8,735 | 8,642 | 8,696 | 6,414,500 | 2,174 |
| 2024-10-08 | 8,633 | 8,657 | 8,500 | 8,581 | 7,489,200 | 2,145.25 |
| 2024-10-07 | 8,861 | 8,922 | 8,744 | 8,745 | 9,155,300 | 2,186.25 |
| 2024-10-04 | 8,744 | 8,755 | 8,557 | 8,561 | 6,916,300 | 2,140.25 |
| 2024-10-03 | 8,748 | 8,828 | 8,645 | 8,680 | 10,088,500 | 2,170 |
| 2024-10-02 | 8,485 | 8,608 | 8,448 | 8,476 | 9,233,800 | 2,119 |
| 2024-10-01 | 8,580 | 8,711 | 8,565 | 8,682 | 10,985,700 | 2,170.50 |
| 2024-09-30 | 8,631 | 8,713 | 8,391 | 8,427 | 13,991,200 | 2,106.75 |
| 2024-09-27 | 8,940 | 9,093 | 8,829 | 9,093 | 12,259,200 | 2,273.25 |
| 2024-09-26 | 8,692 | 8,910 | 8,665 | 8,892 | 11,409,400 | 2,223 |
| 2024-09-25 | 8,678 | 8,720 | 8,542 | 8,542 | 5,927,400 | 2,135.50 |
| 2024-09-24 | 8,740 | 8,831 | 8,657 | 8,676 | 9,396,700 | 2,169 |
| 2024-09-20 | 8,566 | 8,611 | 8,501 | 8,563 | 11,448,200 | 2,140.75 |
| 2024-09-19 | 8,346 | 8,463 | 8,276 | 8,405 | 10,194,000 | 2,101.25 |
| 2024-09-18 | 8,251 | 8,292 | 8,137 | 8,196 | 8,184,100 | 2,049 |
| 2024-09-17 | 8,339 | 8,371 | 8,053 | 8,168 | 11,177,500 | 2,042 |
| 2024-09-13 | 8,535 | 8,544 | 8,351 | 8,429 | 11,415,000 | 2,107.25 |
| 2024-09-12 | 8,298 | 8,547 | 8,273 | 8,500 | 16,832,100 | 2,125 |
| 2024-09-11 | 7,840 | 7,952 | 7,767 | 7,874 | 11,458,700 | 1,968.50 |
| 2024-09-10 | 7,843 | 7,879 | 7,715 | 7,843 | 10,567,500 | 1,960.75 |
| 2024-09-09 | 7,410 | 7,697 | 7,397 | 7,692 | 11,156,800 | 1,923 |
| 2024-09-06 | 7,899 | 7,932 | 7,627 | 7,708 | 10,185,100 | 1,927 |
| 2024-09-05 | 7,717 | 7,909 | 7,693 | 7,846 | 12,667,600 | 1,961.50 |
| 2024-09-04 | 7,963 | 8,018 | 7,710 | 7,781 | 15,306,200 | 1,945.25 |
| 2024-09-03 | 8,515 | 8,555 | 8,433 | 8,433 | 6,911,400 | 2,108.25 |
| 2024-09-02 | 8,540 | 8,604 | 8,390 | 8,481 | 9,465,300 | 2,120.25 |
| 2024-08-30 | 8,271 | 8,419 | 8,261 | 8,405 | 11,897,400 | 2,101.25 |
| 2024-08-29 | 8,211 | 8,247 | 8,133 | 8,145 | 16,381,200 | 2,036.25 |
| 2024-08-28 | 8,538 | 8,576 | 8,305 | 8,345 | 12,549,600 | 2,086.25 |
| 2024-08-27 | 8,425 | 8,648 | 8,408 | 8,541 | 13,930,500 | 2,135.25 |
| 2024-08-26 | 8,500 | 8,525 | 8,391 | 8,510 | 9,312,200 | 2,127.50 |
| 2024-08-23 | 8,425 | 8,521 | 8,301 | 8,474 | 11,930,000 | 2,118.50 |
| 2024-08-22 | 8,448 | 8,547 | 8,318 | 8,420 | 13,529,200 | 2,105 |
| 2024-08-21 | 8,430 | 8,583 | 8,391 | 8,529 | 13,655,600 | 2,132.25 |
| 2024-08-20 | 8,500 | 8,599 | 8,382 | 8,528 | 15,548,900 | 2,132 |
| 2024-08-19 | 8,348 | 8,666 | 8,256 | 8,275 | 18,481,500 | 2,068.75 |
| 2024-08-16 | 8,550 | 8,678 | 8,323 | 8,450 | 16,864,600 | 2,112.50 |
| 2024-08-15 | 8,054 | 8,298 | 8,036 | 8,187 | 15,998,800 | 2,046.75 |
| 2024-08-14 | 8,028 | 8,195 | 7,925 | 8,014 | 17,547,100 | 2,003.50 |
| 2024-08-13 | 7,710 | 7,950 | 7,661 | 7,878 | 18,972,300 | 1,969.50 |
| 2024-08-09 | 7,550 | 7,943 | 7,498 | 7,588 | 25,532,400 | 1,897 |
| 2024-08-08 | 7,646 | 7,690 | 7,118 | 7,235 | 25,575,300 | 1,808.75 |
| 2024-08-07 | 6,912 | 7,769 | 6,890 | 7,544 | 19,808,200 | 1,886 |
| 2024-08-06 | 7,000 | 7,267 | 6,805 | 7,172 | 21,353,000 | 1,793 |
| 2024-08-05 | 7,245 | 7,400 | 6,368 | 6,400 | 23,784,300 | 1,600 |
| 2024-08-02 | 7,997 | 8,098 | 7,776 | 7,868 | 17,731,700 | 1,967 |
| 2024-08-01 | 8,800 | 8,805 | 8,505 | 8,555 | 15,878,200 | 2,138.75 |
| 2024-07-31 | 8,991 | 9,197 | 8,884 | 9,162 | 15,427,000 | 2,290.50 |
| 2024-07-30 | 9,200 | 9,315 | 9,133 | 9,296 | 7,689,400 | 2,324 |
| 2024-07-29 | 9,310 | 9,544 | 9,255 | 9,383 | 10,658,500 | 2,345.75 |
| 2024-07-26 | 9,302 | 9,428 | 9,127 | 9,174 | 13,353,500 | 2,293.50 |
| 2024-07-25 | 9,800 | 9,832 | 9,363 | 9,365 | 16,529,200 | 2,341.25 |
| 2024-07-24 | 10,375 | 10,495 | 10,260 | 10,335 | 4,511,800 | 2,583.75 |
| 2024-07-23 | 10,605 | 10,625 | 10,265 | 10,380 | 4,927,200 | 2,595 |
| 2024-07-22 | 10,540 | 10,625 | 10,440 | 10,500 | 4,448,000 | 2,625 |
| 2024-07-19 | 10,630 | 10,700 | 10,455 | 10,510 | 6,305,000 | 2,627.50 |
| 2024-07-18 | 10,650 | 10,850 | 10,625 | 10,650 | 9,269,400 | 2,662.50 |
| 2024-07-17 | 11,505 | 11,580 | 11,255 | 11,345 | 6,408,700 | 2,836.25 |
| 2024-07-16 | 11,535 | 11,645 | 11,410 | 11,425 | 6,061,200 | 2,856.25 |
| 2024-07-12 | 11,785 | 11,840 | 11,385 | 11,395 | 13,524,000 | 2,848.75 |
| 2024-07-11 | 12,050 | 12,180 | 11,810 | 11,920 | 10,596,100 | 2,980 |
| 2024-07-10 | 11,660 | 11,880 | 11,600 | 11,825 | 10,635,300 | 2,956.25 |
| 2024-07-09 | 11,415 | 11,810 | 11,325 | 11,730 | 13,425,200 | 2,932.50 |
| 2024-07-08 | 11,395 | 11,610 | 11,265 | 11,270 | 12,282,700 | 2,817.50 |
| 2024-07-05 | 11,160 | 11,315 | 11,080 | 11,225 | 10,489,000 | 2,806.25 |
| 2024-07-04 | 10,915 | 11,190 | 10,600 | 11,190 | 12,169,200 | 2,797.50 |
| 2024-07-03 | 10,605 | 10,730 | 10,485 | 10,705 | 7,332,000 | 2,676.25 |
| 2024-07-02 | 10,430 | 10,570 | 10,320 | 10,550 | 6,251,300 | 2,637.50 |
| 2024-07-01 | 10,460 | 10,630 | 10,420 | 10,505 | 7,014,400 | 2,626.25 |
| 2024-06-28 | 10,280 | 10,490 | 10,230 | 10,390 | 9,147,300 | 2,597.50 |
| 2024-06-27 | 10,060 | 10,165 | 10,015 | 10,135 | 5,010,100 | 2,533.75 |
| 2024-06-26 | 10,165 | 10,175 | 9,984 | 10,095 | 7,056,600 | 2,523.75 |
| 2024-06-25 | 9,750 | 9,961 | 9,642 | 9,938 | 10,468,000 | 2,484.50 |
| 2024-06-24 | 9,795 | 10,045 | 9,741 | 9,971 | 9,843,500 | 2,492.75 |
| 2024-06-21 | 10,160 | 10,370 | 9,826 | 9,889 | 16,716,800 | 2,472.25 |
| 2024-06-20 | 10,200 | 10,320 | 10,115 | 10,210 | 6,017,800 | 2,552.50 |
| 2024-06-19 | 10,345 | 10,550 | 10,145 | 10,225 | 11,577,500 | 2,556.25 |
| 2024-06-18 | 10,285 | 10,370 | 9,985 | 10,125 | 7,638,300 | 2,531.25 |
| 2024-06-17 | 9,993 | 10,200 | 9,825 | 10,120 | 10,275,600 | 2,530 |
| 2024-06-14 | 9,781 | 10,220 | 9,764 | 10,100 | 16,475,500 | 2,525 |
| 2024-06-13 | 9,930 | 10,100 | 9,772 | 9,772 | 13,204,500 | 2,443 |
| 2024-06-12 | 9,714 | 9,827 | 9,652 | 9,703 | 6,161,700 | 2,425.75 |
| 2024-06-11 | 9,813 | 9,858 | 9,657 | 9,669 | 7,524,700 | 2,417.25 |
| 2024-06-10 | 9,537 | 9,740 | 9,525 | 9,724 | 8,032,100 | 2,431 |
| 2024-06-07 | 9,568 | 9,629 | 9,416 | 9,496 | 8,176,000 | 2,374 |
| 2024-06-06 | 9,720 | 9,929 | 9,501 | 9,551 | 19,778,100 | 2,387.75 |
| 2024-06-05 | 8,940 | 9,572 | 8,940 | 9,420 | 14,196,400 | 2,355 |
| 2024-06-04 | 9,115 | 9,130 | 8,967 | 9,003 | 7,069,000 | 2,250.75 |
| 2024-06-03 | 9,090 | 9,185 | 8,996 | 9,095 | 7,827,800 | 2,273.75 |
| 2024-05-31 | 8,801 | 9,047 | 8,761 | 9,042 | 15,267,000 | 2,260.50 |
| 2024-05-30 | 8,751 | 8,793 | 8,661 | 8,758 | 8,050,800 | 2,189.50 |
| 2024-05-29 | 8,899 | 9,066 | 8,877 | 8,964 | 11,015,500 | 2,241 |
| 2024-05-28 | 8,595 | 8,766 | 8,582 | 8,722 | 6,695,300 | 2,180.50 |
| 2024-05-27 | 8,569 | 8,657 | 8,558 | 8,609 | 5,410,000 | 2,152.25 |
| 2024-05-24 | 8,530 | 8,564 | 8,452 | 8,515 | 7,201,100 | 2,128.75 |
| 2024-05-23 | 8,458 | 8,772 | 8,424 | 8,730 | 10,905,500 | 2,182.50 |
| 2024-05-22 | 8,202 | 8,394 | 8,200 | 8,372 | 7,269,800 | 2,093 |
| 2024-05-21 | 8,334 | 8,385 | 8,174 | 8,176 | 6,206,300 | 2,044 |
| 2024-05-20 | 8,430 | 8,565 | 8,312 | 8,312 | 8,547,500 | 2,078 |
| 2024-05-17 | 8,451 | 8,563 | 8,428 | 8,550 | 5,640,900 | 2,137.50 |
| 2024-05-16 | 8,414 | 8,585 | 8,361 | 8,539 | 8,722,200 | 2,134.75 |
| 2024-05-15 | 8,340 | 8,479 | 8,274 | 8,359 | 10,400,800 | 2,089.75 |
| 2024-05-14 | 8,150 | 8,359 | 7,935 | 8,347 | 18,553,400 | 2,086.75 |
| 2024-05-13 | 8,015 | 8,127 | 7,962 | 8,000 | 9,032,800 | 2,000 |
| 2024-05-10 | 7,920 | 7,964 | 7,846 | 7,877 | 5,319,300 | 1,969.25 |
| 2024-05-09 | 7,791 | 7,833 | 7,721 | 7,736 | 5,262,500 | 1,934 |
| 2024-05-08 | 8,000 | 8,013 | 7,939 | 7,941 | 5,030,200 | 1,985.25 |
| 2024-05-07 | 8,015 | 8,078 | 7,934 | 8,078 | 6,352,200 | 2,019.50 |
| 2024-05-02 | 7,709 | 7,803 | 7,677 | 7,793 | 3,724,500 | 1,948.25 |
| 2024-05-01 | 7,785 | 7,835 | 7,751 | 7,789 | 3,910,400 | 1,947.25 |
| 2024-04-30 | 7,904 | 7,965 | 7,848 | 7,915 | 5,504,100 | 1,978.75 |
| 2024-04-26 | 7,700 | 7,814 | 7,680 | 7,782 | 6,105,100 | 1,945.50 |
| 2024-04-25 | 7,647 | 7,719 | 7,590 | 7,603 | 5,587,400 | 1,900.75 |
| 2024-04-24 | 7,615 | 7,777 | 7,604 | 7,755 | 6,473,600 | 1,938.75 |
| 2024-04-23 | 7,654 | 7,679 | 7,486 | 7,518 | 5,465,500 | 1,879.50 |
| 2024-04-22 | 7,498 | 7,615 | 7,396 | 7,511 | 8,291,600 | 1,877.75 |
| 2024-04-19 | 7,700 | 7,722 | 7,498 | 7,648 | 9,803,500 | 1,912 |
| 2024-04-18 | 7,701 | 7,919 | 7,698 | 7,876 | 9,068,000 | 1,969 |
| 2024-04-17 | 8,108 | 8,133 | 7,986 | 8,000 | 5,768,400 | 2,000 |
| 2024-04-16 | 8,060 | 8,160 | 8,001 | 8,108 | 7,742,100 | 2,027 |
| 2024-04-15 | 8,300 | 8,337 | 8,274 | 8,322 | 5,417,100 | 2,080.50 |
| 2024-04-12 | 8,616 | 8,645 | 8,471 | 8,485 | 6,259,500 | 2,121.25 |
| 2024-04-11 | 8,432 | 8,487 | 8,371 | 8,447 | 4,876,600 | 2,111.75 |
| 2024-04-10 | 8,510 | 8,561 | 8,488 | 8,535 | 3,732,700 | 2,133.75 |
| 2024-04-09 | 8,615 | 8,625 | 8,512 | 8,575 | 4,580,900 | 2,143.75 |
| 2024-04-08 | 8,660 | 8,672 | 8,578 | 8,600 | 5,086,300 | 2,150 |
| 2024-04-05 | 8,631 | 8,631 | 8,451 | 8,537 | 7,402,000 | 2,134.25 |
| 2024-04-04 | 8,837 | 8,903 | 8,778 | 8,780 | 5,886,000 | 2,195 |
| 2024-04-03 | 8,646 | 8,736 | 8,625 | 8,687 | 5,624,500 | 2,171.75 |
| 2024-04-02 | 8,864 | 8,897 | 8,770 | 8,796 | 5,027,500 | 2,199 |
| 2024-04-01 | 9,018 | 9,029 | 8,777 | 8,830 | 5,793,500 | 2,207.50 |
| 2024-03-29 | 8,965 | 9,004 | 8,911 | 8,962 | 7,506,200 | 2,240.50 |
| 2024-03-28 | 8,964 | 9,026 | 8,930 | 8,962 | 6,814,700 | 2,240.50 |
| 2024-03-27 | 8,950 | 9,103 | 8,921 | 9,049 | 7,756,700 | 2,262.25 |
| 2024-03-26 | 9,235 | 9,265 | 8,978 | 9,074 | 9,037,600 | 2,268.50 |
| 2024-03-25 | 9,215 | 9,349 | 9,181 | 9,182 | 7,058,700 | 2,295.50 |
| 2024-03-22 | 9,319 | 9,386 | 9,247 | 9,247 | 9,684,400 | 2,311.75 |
| 2024-03-21 | 9,085 | 9,296 | 8,992 | 9,263 | 14,276,200 | 2,315.75 |
| 2024-03-19 | 8,743 | 8,829 | 8,681 | 8,821 | 7,275,600 | 2,205.25 |
| 2024-03-18 | 8,655 | 8,815 | 8,622 | 8,790 | 7,157,800 | 2,197.50 |
| 2024-03-15 | 8,500 | 8,657 | 8,459 | 8,637 | 7,512,300 | 2,159.25 |
| 2024-03-14 | 8,560 | 8,653 | 8,547 | 8,591 | 6,611,300 | 2,147.75 |
| 2024-03-13 | 8,705 | 8,718 | 8,430 | 8,552 | 9,845,300 | 2,138 |
| 2024-03-12 | 8,500 | 8,613 | 8,458 | 8,568 | 9,062,400 | 2,142 |
| 2024-03-11 | 8,800 | 8,810 | 8,534 | 8,625 | 14,317,000 | 2,156.25 |
| 2024-03-08 | 9,159 | 9,290 | 9,055 | 9,179 | 18,130,600 | 2,294.75 |
| 2024-03-07 | 8,950 | 9,131 | 8,881 | 9,014 | 15,125,100 | 2,253.50 |
| 2024-03-06 | 8,899 | 8,937 | 8,842 | 8,874 | 8,299,700 | 2,218.50 |
| 2024-03-05 | 8,865 | 9,054 | 8,855 | 9,008 | 10,072,900 | 2,252 |
| 2024-03-04 | 9,050 | 9,199 | 8,918 | 8,934 | 12,317,400 | 2,233.50 |
| 2024-03-01 | 8,858 | 9,020 | 8,824 | 8,907 | 12,555,200 | 2,226.75 |
| 2024-02-29 | 8,800 | 8,840 | 8,738 | 8,790 | 10,544,100 | 2,197.50 |
| 2024-02-28 | 8,900 | 8,938 | 8,801 | 8,920 | 9,335,600 | 2,230 |
| 2024-02-27 | 8,900 | 9,060 | 8,856 | 8,993 | 14,682,700 | 2,248.25 |
| 2024-02-26 | 9,064 | 9,095 | 8,720 | 8,779 | 15,683,100 | 2,194.75 |
| 2024-02-22 | 8,770 | 8,837 | 8,675 | 8,800 | 19,333,300 | 2,200 |
| 2024-02-21 | 8,395 | 8,417 | 8,290 | 8,370 | 10,546,800 | 2,092.50 |
| 2024-02-20 | 8,581 | 8,763 | 8,506 | 8,539 | 14,862,800 | 2,134.75 |
| 2024-02-19 | 8,354 | 8,578 | 8,334 | 8,548 | 14,935,700 | 2,137 |
| 2024-02-16 | 8,648 | 8,680 | 8,272 | 8,315 | 16,102,900 | 2,078.75 |
| 2024-02-15 | 8,440 | 8,598 | 8,345 | 8,502 | 16,859,300 | 2,125.50 |
| 2024-02-14 | 8,192 | 8,384 | 8,109 | 8,207 | 19,989,800 | 2,051.75 |
| 2024-02-13 | 8,700 | 8,873 | 8,425 | 8,492 | 37,887,300 | 2,123 |
| 2024-02-09 | 8,020 | 8,477 | 7,957 | 7,991 | 51,708,800 | 1,997.75 |
| 2024-02-08 | 7,250 | 7,359 | 7,085 | 7,350 | 30,811,900 | 1,837.50 |
| 2024-02-07 | 6,637 | 6,639 | 6,546 | 6,618 | 6,192,700 | 1,654.50 |
| 2024-02-06 | 6,655 | 6,695 | 6,622 | 6,658 | 6,324,700 | 1,664.50 |
| 2024-02-05 | 6,525 | 6,667 | 6,491 | 6,659 | 7,341,700 | 1,664.75 |
| 2024-02-02 | 6,441 | 6,522 | 6,434 | 6,457 | 5,586,400 | 1,614.25 |
| 2024-02-01 | 6,406 | 6,426 | 6,372 | 6,399 | 4,510,800 | 1,599.75 |
| 2024-01-31 | 6,415 | 6,460 | 6,378 | 6,460 | 6,364,400 | 1,615 |
| 2024-01-30 | 6,582 | 6,594 | 6,501 | 6,515 | 3,794,000 | 1,628.75 |
| 2024-01-29 | 6,527 | 6,579 | 6,480 | 6,545 | 5,165,600 | 1,636.25 |
| 2024-01-26 | 6,625 | 6,629 | 6,511 | 6,520 | 6,249,900 | 1,630 |
| 2024-01-25 | 6,700 | 6,709 | 6,635 | 6,667 | 5,070,300 | 1,666.75 |
| 2024-01-24 | 6,740 | 6,753 | 6,691 | 6,726 | 5,370,400 | 1,681.50 |
| 2024-01-23 | 6,719 | 6,805 | 6,671 | 6,702 | 9,163,400 | 1,675.50 |
| 2024-01-22 | 6,670 | 6,742 | 6,638 | 6,723 | 8,705,600 | 1,680.75 |
| 2024-01-19 | 6,599 | 6,627 | 6,525 | 6,565 | 8,053,900 | 1,641.25 |
| 2024-01-18 | 6,495 | 6,506 | 6,428 | 6,478 | 5,509,500 | 1,619.50 |
| 2024-01-17 | 6,390 | 6,597 | 6,390 | 6,526 | 9,102,600 | 1,631.50 |
| 2024-01-16 | 6,431 | 6,459 | 6,358 | 6,386 | 5,530,800 | 1,596.50 |
| 2024-01-15 | 6,473 | 6,489 | 6,396 | 6,433 | 5,723,100 | 1,608.25 |
| 2024-01-12 | 6,631 | 6,642 | 6,438 | 6,451 | 12,694,900 | 1,612.75 |
| 2024-01-11 | 6,480 | 6,503 | 6,363 | 6,431 | 9,821,800 | 1,607.75 |
| 2024-01-10 | 6,208 | 6,337 | 6,158 | 6,310 | 9,992,000 | 1,577.50 |
| 2024-01-09 | 6,180 | 6,275 | 6,138 | 6,242 | 8,721,400 | 1,560.50 |
| 2024-01-05 | 6,040 | 6,119 | 6,040 | 6,080 | 6,167,600 | 1,520 |
| 2024-01-04 | 6,040 | 6,086 | 6,019 | 6,050 | 9,392,500 | 1,512.50 |
分割・併合履歴 ： [2025-12-29]1株→4株 [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株