2702 日本マクドナルドホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 6,210 | 6,230 | 6,160 | 6,200 | 597,700 | 6,200 |
| 2024-12-02 | 6,140 | 6,180 | 6,100 | 6,150 | 646,000 | 6,150 |
| 2024-11-29 | 6,160 | 6,210 | 6,150 | 6,190 | 518,200 | 6,190 |
| 2024-11-28 | 6,110 | 6,150 | 6,100 | 6,140 | 529,900 | 6,140 |
| 2024-11-27 | 6,130 | 6,170 | 6,120 | 6,130 | 295,700 | 6,130 |
| 2024-11-26 | 6,170 | 6,220 | 6,110 | 6,140 | 482,200 | 6,140 |
| 2024-11-25 | 6,200 | 6,230 | 6,170 | 6,170 | 693,900 | 6,170 |
| 2024-11-22 | 6,240 | 6,240 | 6,150 | 6,150 | 575,700 | 6,150 |
| 2024-11-21 | 6,270 | 6,320 | 6,250 | 6,250 | 307,900 | 6,250 |
| 2024-11-20 | 6,300 | 6,350 | 6,280 | 6,290 | 214,600 | 6,290 |
| 2024-11-19 | 6,300 | 6,310 | 6,270 | 6,280 | 178,100 | 6,280 |
| 2024-11-18 | 6,290 | 6,310 | 6,270 | 6,270 | 198,300 | 6,270 |
| 2024-11-15 | 6,300 | 6,370 | 6,290 | 6,330 | 265,200 | 6,330 |
| 2024-11-14 | 6,370 | 6,380 | 6,310 | 6,320 | 435,800 | 6,320 |
| 2024-11-13 | 6,400 | 6,450 | 6,380 | 6,400 | 234,000 | 6,400 |
| 2024-11-12 | 6,370 | 6,430 | 6,350 | 6,390 | 263,400 | 6,390 |
| 2024-11-11 | 6,420 | 6,420 | 6,330 | 6,390 | 403,000 | 6,390 |
| 2024-11-08 | 6,410 | 6,490 | 6,410 | 6,460 | 325,500 | 6,460 |
| 2024-11-07 | 6,460 | 6,460 | 6,400 | 6,420 | 214,900 | 6,420 |
| 2024-11-06 | 6,440 | 6,480 | 6,420 | 6,430 | 182,600 | 6,430 |
| 2024-11-05 | 6,440 | 6,460 | 6,410 | 6,430 | 158,300 | 6,430 |
| 2024-11-01 | 6,440 | 6,480 | 6,410 | 6,420 | 255,700 | 6,420 |
| 2024-10-31 | 6,520 | 6,520 | 6,450 | 6,460 | 257,400 | 6,460 |
| 2024-10-30 | 6,490 | 6,520 | 6,470 | 6,490 | 295,000 | 6,490 |
| 2024-10-29 | 6,450 | 6,480 | 6,410 | 6,460 | 225,800 | 6,460 |
| 2024-10-28 | 6,430 | 6,450 | 6,410 | 6,440 | 219,300 | 6,440 |
| 2024-10-25 | 6,440 | 6,470 | 6,380 | 6,410 | 399,300 | 6,410 |
| 2024-10-24 | 6,400 | 6,450 | 6,390 | 6,400 | 334,300 | 6,400 |
| 2024-10-23 | 6,500 | 6,500 | 6,360 | 6,390 | 767,900 | 6,390 |
| 2024-10-22 | 6,560 | 6,590 | 6,540 | 6,560 | 205,300 | 6,560 |
| 2024-10-21 | 6,640 | 6,660 | 6,580 | 6,590 | 170,800 | 6,590 |
| 2024-10-18 | 6,660 | 6,670 | 6,600 | 6,650 | 184,300 | 6,650 |
| 2024-10-17 | 6,710 | 6,730 | 6,660 | 6,660 | 182,000 | 6,660 |
| 2024-10-16 | 6,740 | 6,800 | 6,700 | 6,700 | 195,200 | 6,700 |
| 2024-10-15 | 6,750 | 6,790 | 6,740 | 6,780 | 175,800 | 6,780 |
| 2024-10-11 | 6,810 | 6,840 | 6,740 | 6,750 | 230,400 | 6,750 |
| 2024-10-10 | 6,860 | 6,860 | 6,790 | 6,820 | 198,500 | 6,820 |
| 2024-10-09 | 6,760 | 6,870 | 6,750 | 6,860 | 279,300 | 6,860 |
| 2024-10-08 | 6,820 | 6,840 | 6,760 | 6,760 | 265,600 | 6,760 |
| 2024-10-07 | 6,860 | 6,880 | 6,820 | 6,850 | 171,000 | 6,850 |
| 2024-10-04 | 6,880 | 6,910 | 6,820 | 6,850 | 242,400 | 6,850 |
| 2024-10-03 | 6,880 | 6,910 | 6,820 | 6,880 | 347,600 | 6,880 |
| 2024-10-02 | 6,880 | 6,940 | 6,810 | 6,810 | 329,700 | 6,810 |
| 2024-10-01 | 6,870 | 6,900 | 6,840 | 6,880 | 287,300 | 6,880 |
| 2024-09-30 | 6,680 | 6,870 | 6,670 | 6,840 | 574,200 | 6,840 |
| 2024-09-27 | 6,800 | 6,820 | 6,750 | 6,760 | 287,300 | 6,760 |
| 2024-09-26 | 6,780 | 6,800 | 6,740 | 6,800 | 343,800 | 6,800 |
| 2024-09-25 | 6,710 | 6,780 | 6,700 | 6,750 | 352,500 | 6,750 |
| 2024-09-24 | 6,610 | 6,690 | 6,570 | 6,660 | 381,900 | 6,660 |
| 2024-09-20 | 6,550 | 6,640 | 6,530 | 6,610 | 461,600 | 6,610 |
| 2024-09-19 | 6,570 | 6,600 | 6,520 | 6,540 | 194,000 | 6,540 |
| 2024-09-18 | 6,580 | 6,620 | 6,510 | 6,560 | 332,200 | 6,560 |
| 2024-09-17 | 6,500 | 6,560 | 6,460 | 6,560 | 239,200 | 6,560 |
| 2024-09-13 | 6,520 | 6,530 | 6,460 | 6,500 | 188,400 | 6,500 |
| 2024-09-12 | 6,440 | 6,530 | 6,420 | 6,530 | 322,600 | 6,530 |
| 2024-09-11 | 6,530 | 6,530 | 6,360 | 6,430 | 419,600 | 6,430 |
| 2024-09-10 | 6,470 | 6,590 | 6,460 | 6,530 | 425,800 | 6,530 |
| 2024-09-09 | 6,490 | 6,530 | 6,430 | 6,460 | 372,300 | 6,460 |
| 2024-09-06 | 6,630 | 6,660 | 6,490 | 6,540 | 514,500 | 6,540 |
| 2024-09-05 | 6,450 | 6,630 | 6,450 | 6,630 | 566,800 | 6,630 |
| 2024-09-04 | 6,460 | 6,510 | 6,450 | 6,470 | 275,400 | 6,470 |
| 2024-09-03 | 6,410 | 6,520 | 6,410 | 6,520 | 297,400 | 6,520 |
| 2024-09-02 | 6,390 | 6,440 | 6,370 | 6,420 | 196,400 | 6,420 |
| 2024-08-30 | 6,420 | 6,440 | 6,370 | 6,410 | 340,200 | 6,410 |
| 2024-08-29 | 6,410 | 6,440 | 6,370 | 6,420 | 240,400 | 6,420 |
| 2024-08-28 | 6,540 | 6,550 | 6,420 | 6,450 | 309,400 | 6,450 |
| 2024-08-27 | 6,490 | 6,530 | 6,450 | 6,530 | 274,700 | 6,530 |
| 2024-08-26 | 6,410 | 6,500 | 6,400 | 6,490 | 295,600 | 6,490 |
| 2024-08-23 | 6,440 | 6,470 | 6,390 | 6,450 | 289,600 | 6,450 |
| 2024-08-22 | 6,340 | 6,450 | 6,310 | 6,410 | 383,300 | 6,410 |
| 2024-08-21 | 6,340 | 6,340 | 6,280 | 6,320 | 251,100 | 6,320 |
| 2024-08-20 | 6,260 | 6,340 | 6,250 | 6,340 | 244,900 | 6,340 |
| 2024-08-19 | 6,280 | 6,280 | 6,200 | 6,280 | 292,800 | 6,280 |
| 2024-08-16 | 6,260 | 6,290 | 6,190 | 6,280 | 276,900 | 6,280 |
| 2024-08-15 | 6,280 | 6,290 | 6,160 | 6,200 | 331,100 | 6,200 |
| 2024-08-14 | 6,170 | 6,260 | 6,150 | 6,260 | 417,800 | 6,260 |
| 2024-08-13 | 6,060 | 6,150 | 6,000 | 6,150 | 312,800 | 6,150 |
| 2024-08-09 | 6,120 | 6,170 | 6,030 | 6,050 | 331,300 | 6,050 |
| 2024-08-08 | 6,070 | 6,180 | 6,040 | 6,110 | 324,200 | 6,110 |
| 2024-08-07 | 6,110 | 6,160 | 6,020 | 6,050 | 423,200 | 6,050 |
| 2024-08-06 | 6,010 | 6,150 | 5,930 | 6,110 | 659,000 | 6,110 |
| 2024-08-05 | 5,950 | 6,130 | 5,780 | 5,810 | 950,200 | 5,810 |
| 2024-08-02 | 6,060 | 6,110 | 6,030 | 6,050 | 386,500 | 6,050 |
| 2024-08-01 | 6,200 | 6,200 | 6,100 | 6,120 | 243,100 | 6,120 |
| 2024-07-31 | 6,120 | 6,210 | 6,110 | 6,210 | 301,400 | 6,210 |
| 2024-07-30 | 6,130 | 6,130 | 6,060 | 6,100 | 253,800 | 6,100 |
| 2024-07-29 | 6,110 | 6,150 | 6,100 | 6,150 | 248,200 | 6,150 |
| 2024-07-26 | 6,180 | 6,190 | 6,100 | 6,100 | 325,400 | 6,100 |
| 2024-07-25 | 6,100 | 6,240 | 6,090 | 6,220 | 519,700 | 6,220 |
| 2024-07-24 | 6,240 | 6,240 | 6,130 | 6,130 | 291,900 | 6,130 |
| 2024-07-23 | 6,180 | 6,260 | 6,160 | 6,240 | 359,000 | 6,240 |
| 2024-07-22 | 6,170 | 6,250 | 6,160 | 6,180 | 361,900 | 6,180 |
| 2024-07-19 | 6,130 | 6,170 | 6,100 | 6,170 | 426,200 | 6,170 |
| 2024-07-18 | 6,210 | 6,230 | 6,150 | 6,160 | 493,800 | 6,160 |
| 2024-07-17 | 6,190 | 6,200 | 6,150 | 6,190 | 450,900 | 6,190 |
| 2024-07-16 | 6,110 | 6,180 | 6,020 | 6,170 | 752,200 | 6,170 |
| 2024-07-12 | 6,010 | 6,090 | 6,010 | 6,070 | 624,600 | 6,070 |
| 2024-07-11 | 5,950 | 6,000 | 5,930 | 5,990 | 550,700 | 5,990 |
| 2024-07-10 | 5,960 | 5,990 | 5,860 | 5,900 | 892,700 | 5,900 |
| 2024-07-09 | 6,010 | 6,060 | 5,970 | 5,980 | 695,800 | 5,980 |
| 2024-07-08 | 6,100 | 6,130 | 6,020 | 6,020 | 519,400 | 6,020 |
| 2024-07-05 | 6,150 | 6,190 | 6,060 | 6,070 | 689,000 | 6,070 |
| 2024-07-04 | 6,220 | 6,230 | 6,130 | 6,130 | 468,300 | 6,130 |
| 2024-07-03 | 6,340 | 6,340 | 6,200 | 6,200 | 463,400 | 6,200 |
| 2024-07-02 | 6,360 | 6,370 | 6,310 | 6,350 | 355,100 | 6,350 |
| 2024-07-01 | 6,310 | 6,360 | 6,280 | 6,340 | 351,200 | 6,340 |
| 2024-06-28 | 6,510 | 6,530 | 6,330 | 6,340 | 590,700 | 6,340 |
| 2024-06-27 | 6,340 | 6,450 | 6,320 | 6,450 | 2,039,900 | 6,450 |
| 2024-06-26 | 6,390 | 6,390 | 6,320 | 6,350 | 1,807,200 | 6,350 |
| 2024-06-25 | 6,290 | 6,380 | 6,280 | 6,360 | 1,034,700 | 6,360 |
| 2024-06-24 | 6,200 | 6,300 | 6,180 | 6,280 | 1,078,000 | 6,280 |
| 2024-06-21 | 6,180 | 6,230 | 6,170 | 6,180 | 979,100 | 6,180 |
| 2024-06-20 | 6,280 | 6,400 | 6,180 | 6,200 | 1,353,000 | 6,200 |
| 2024-06-19 | 6,310 | 6,310 | 6,110 | 6,120 | 1,052,800 | 6,120 |
| 2024-06-18 | 6,300 | 6,340 | 6,290 | 6,310 | 446,400 | 6,310 |
| 2024-06-17 | 6,370 | 6,380 | 6,270 | 6,270 | 783,200 | 6,270 |
| 2024-06-14 | 6,350 | 6,420 | 6,350 | 6,390 | 541,200 | 6,390 |
| 2024-06-13 | 6,440 | 6,450 | 6,380 | 6,380 | 640,800 | 6,380 |
| 2024-06-12 | 6,430 | 6,450 | 6,420 | 6,430 | 394,700 | 6,430 |
| 2024-06-11 | 6,450 | 6,470 | 6,430 | 6,450 | 458,900 | 6,450 |
| 2024-06-10 | 6,430 | 6,490 | 6,410 | 6,430 | 552,600 | 6,430 |
| 2024-06-07 | 6,380 | 6,450 | 6,370 | 6,430 | 536,000 | 6,430 |
| 2024-06-06 | 6,440 | 6,460 | 6,330 | 6,330 | 852,100 | 6,330 |
| 2024-06-05 | 6,450 | 6,480 | 6,440 | 6,440 | 352,800 | 6,440 |
| 2024-06-04 | 6,430 | 6,490 | 6,420 | 6,470 | 338,400 | 6,470 |
| 2024-06-03 | 6,490 | 6,510 | 6,450 | 6,450 | 460,400 | 6,450 |
| 2024-05-31 | 6,480 | 6,480 | 6,420 | 6,440 | 1,094,900 | 6,440 |
| 2024-05-30 | 6,480 | 6,480 | 6,400 | 6,460 | 463,500 | 6,460 |
| 2024-05-29 | 6,570 | 6,580 | 6,500 | 6,500 | 526,900 | 6,500 |
| 2024-05-28 | 6,580 | 6,600 | 6,570 | 6,590 | 227,300 | 6,590 |
| 2024-05-27 | 6,580 | 6,580 | 6,540 | 6,560 | 186,500 | 6,560 |
| 2024-05-24 | 6,520 | 6,580 | 6,520 | 6,560 | 223,200 | 6,560 |
| 2024-05-23 | 6,550 | 6,560 | 6,500 | 6,540 | 295,700 | 6,540 |
| 2024-05-22 | 6,600 | 6,630 | 6,550 | 6,550 | 342,200 | 6,550 |
| 2024-05-21 | 6,630 | 6,650 | 6,610 | 6,610 | 169,700 | 6,610 |
| 2024-05-20 | 6,650 | 6,660 | 6,610 | 6,610 | 281,300 | 6,610 |
| 2024-05-17 | 6,700 | 6,700 | 6,650 | 6,650 | 287,000 | 6,650 |
| 2024-05-16 | 6,660 | 6,710 | 6,620 | 6,710 | 416,800 | 6,710 |
| 2024-05-15 | 6,750 | 6,760 | 6,600 | 6,600 | 734,900 | 6,600 |
| 2024-05-14 | 6,830 | 6,830 | 6,760 | 6,790 | 352,300 | 6,790 |
| 2024-05-13 | 6,780 | 6,820 | 6,760 | 6,810 | 254,200 | 6,810 |
| 2024-05-10 | 6,820 | 6,830 | 6,780 | 6,780 | 273,300 | 6,780 |
| 2024-05-09 | 6,840 | 6,870 | 6,820 | 6,820 | 197,300 | 6,820 |
| 2024-05-08 | 6,900 | 6,920 | 6,840 | 6,840 | 325,200 | 6,840 |
| 2024-05-07 | 6,940 | 6,960 | 6,890 | 6,910 | 258,600 | 6,910 |
| 2024-05-02 | 6,990 | 7,010 | 6,950 | 6,970 | 132,600 | 6,970 |
| 2024-05-01 | 6,900 | 7,000 | 6,890 | 6,990 | 178,000 | 6,990 |
| 2024-04-30 | 6,930 | 6,940 | 6,850 | 6,940 | 332,600 | 6,940 |
| 2024-04-26 | 6,830 | 6,900 | 6,790 | 6,870 | 275,400 | 6,870 |
| 2024-04-25 | 6,920 | 6,930 | 6,830 | 6,860 | 252,400 | 6,860 |
| 2024-04-24 | 6,970 | 6,970 | 6,870 | 6,900 | 382,600 | 6,900 |
| 2024-04-23 | 7,020 | 7,050 | 6,980 | 6,980 | 182,500 | 6,980 |
| 2024-04-22 | 6,900 | 7,010 | 6,880 | 7,010 | 251,200 | 7,010 |
| 2024-04-19 | 6,920 | 6,920 | 6,830 | 6,880 | 225,500 | 6,880 |
| 2024-04-18 | 6,930 | 6,960 | 6,890 | 6,920 | 192,100 | 6,920 |
| 2024-04-17 | 7,020 | 7,020 | 6,930 | 6,930 | 180,500 | 6,930 |
| 2024-04-16 | 7,020 | 7,070 | 6,970 | 6,980 | 188,300 | 6,980 |
| 2024-04-15 | 6,970 | 7,080 | 6,960 | 7,020 | 231,700 | 7,020 |
| 2024-04-12 | 6,940 | 6,980 | 6,930 | 6,950 | 137,200 | 6,950 |
| 2024-04-11 | 6,870 | 6,940 | 6,850 | 6,940 | 169,300 | 6,940 |
| 2024-04-10 | 6,880 | 6,910 | 6,870 | 6,910 | 174,800 | 6,910 |
| 2024-04-09 | 6,940 | 6,950 | 6,870 | 6,870 | 209,100 | 6,870 |
| 2024-04-08 | 6,900 | 6,920 | 6,860 | 6,920 | 198,900 | 6,920 |
| 2024-04-05 | 6,790 | 6,910 | 6,790 | 6,900 | 299,400 | 6,900 |
| 2024-04-04 | 6,840 | 6,840 | 6,780 | 6,780 | 213,500 | 6,780 |
| 2024-04-03 | 6,800 | 6,860 | 6,790 | 6,820 | 237,000 | 6,820 |
| 2024-04-02 | 6,890 | 6,890 | 6,810 | 6,830 | 191,900 | 6,830 |
| 2024-04-01 | 6,880 | 6,910 | 6,850 | 6,880 | 135,500 | 6,880 |
| 2024-03-29 | 6,840 | 6,890 | 6,840 | 6,860 | 152,800 | 6,860 |
| 2024-03-28 | 6,820 | 6,860 | 6,790 | 6,800 | 193,200 | 6,800 |
| 2024-03-27 | 6,800 | 6,860 | 6,770 | 6,830 | 203,400 | 6,830 |
| 2024-03-26 | 6,820 | 6,830 | 6,790 | 6,800 | 168,600 | 6,800 |
| 2024-03-25 | 6,860 | 6,870 | 6,820 | 6,820 | 184,300 | 6,820 |
| 2024-03-22 | 6,840 | 6,880 | 6,820 | 6,860 | 166,100 | 6,860 |
| 2024-03-21 | 6,870 | 6,890 | 6,810 | 6,840 | 205,200 | 6,840 |
| 2024-03-19 | 6,830 | 6,880 | 6,800 | 6,870 | 182,200 | 6,870 |
| 2024-03-18 | 6,810 | 6,830 | 6,770 | 6,830 | 191,400 | 6,830 |
| 2024-03-15 | 6,790 | 6,810 | 6,760 | 6,810 | 238,100 | 6,810 |
| 2024-03-14 | 6,720 | 6,820 | 6,710 | 6,810 | 137,500 | 6,810 |
| 2024-03-13 | 6,850 | 6,850 | 6,780 | 6,790 | 192,200 | 6,790 |
| 2024-03-12 | 6,740 | 6,830 | 6,720 | 6,830 | 188,000 | 6,830 |
| 2024-03-11 | 6,770 | 6,790 | 6,690 | 6,760 | 291,600 | 6,760 |
| 2024-03-08 | 6,890 | 6,890 | 6,800 | 6,810 | 328,800 | 6,810 |
| 2024-03-07 | 6,960 | 7,010 | 6,900 | 6,900 | 289,500 | 6,900 |
| 2024-03-06 | 6,930 | 6,980 | 6,920 | 6,970 | 386,300 | 6,970 |
| 2024-03-05 | 6,920 | 6,940 | 6,880 | 6,940 | 199,800 | 6,940 |
| 2024-03-04 | 6,900 | 6,950 | 6,880 | 6,920 | 183,600 | 6,920 |
| 2024-03-01 | 6,980 | 6,990 | 6,880 | 6,910 | 243,400 | 6,910 |
| 2024-02-29 | 6,950 | 6,990 | 6,910 | 6,970 | 436,300 | 6,970 |
| 2024-02-28 | 6,820 | 6,960 | 6,800 | 6,930 | 299,400 | 6,930 |
| 2024-02-27 | 6,870 | 6,880 | 6,820 | 6,850 | 210,500 | 6,850 |
| 2024-02-26 | 6,860 | 6,940 | 6,850 | 6,860 | 303,300 | 6,860 |
| 2024-02-22 | 6,920 | 6,940 | 6,850 | 6,860 | 233,100 | 6,860 |
| 2024-02-21 | 6,840 | 6,950 | 6,840 | 6,910 | 293,900 | 6,910 |
| 2024-02-20 | 6,930 | 6,940 | 6,840 | 6,840 | 239,000 | 6,840 |
| 2024-02-19 | 6,870 | 6,940 | 6,870 | 6,910 | 221,100 | 6,910 |
| 2024-02-16 | 6,980 | 7,010 | 6,860 | 6,860 | 373,500 | 6,860 |
| 2024-02-15 | 7,160 | 7,170 | 6,890 | 6,920 | 526,200 | 6,920 |
| 2024-02-14 | 7,020 | 7,150 | 7,010 | 7,040 | 538,700 | 7,040 |
| 2024-02-13 | 6,860 | 7,020 | 6,840 | 7,000 | 961,600 | 7,000 |
| 2024-02-09 | 6,700 | 6,910 | 6,610 | 6,760 | 1,339,500 | 6,760 |
| 2024-02-08 | 6,570 | 6,580 | 6,480 | 6,480 | 465,700 | 6,480 |
| 2024-02-07 | 6,530 | 6,540 | 6,480 | 6,500 | 215,200 | 6,500 |
| 2024-02-06 | 6,570 | 6,570 | 6,500 | 6,510 | 234,000 | 6,510 |
| 2024-02-05 | 6,600 | 6,610 | 6,550 | 6,550 | 186,000 | 6,550 |
| 2024-02-02 | 6,620 | 6,620 | 6,560 | 6,580 | 168,600 | 6,580 |
| 2024-02-01 | 6,570 | 6,630 | 6,560 | 6,590 | 222,600 | 6,590 |
| 2024-01-31 | 6,490 | 6,560 | 6,480 | 6,560 | 272,800 | 6,560 |
| 2024-01-30 | 6,490 | 6,570 | 6,480 | 6,530 | 238,400 | 6,530 |
| 2024-01-29 | 6,460 | 6,520 | 6,460 | 6,500 | 227,800 | 6,500 |
| 2024-01-26 | 6,540 | 6,550 | 6,450 | 6,450 | 392,500 | 6,450 |
| 2024-01-25 | 6,500 | 6,600 | 6,500 | 6,560 | 391,600 | 6,560 |
| 2024-01-24 | 6,650 | 6,650 | 6,550 | 6,550 | 430,400 | 6,550 |
| 2024-01-23 | 6,720 | 6,750 | 6,680 | 6,700 | 293,900 | 6,700 |
| 2024-01-22 | 6,680 | 6,770 | 6,660 | 6,740 | 378,500 | 6,740 |
| 2024-01-19 | 6,710 | 6,720 | 6,660 | 6,680 | 323,400 | 6,680 |
| 2024-01-18 | 6,750 | 6,780 | 6,660 | 6,700 | 461,000 | 6,700 |
| 2024-01-17 | 6,590 | 6,840 | 6,570 | 6,800 | 705,500 | 6,800 |
| 2024-01-16 | 6,680 | 6,710 | 6,570 | 6,600 | 619,200 | 6,600 |
| 2024-01-15 | 6,480 | 6,630 | 6,470 | 6,630 | 607,700 | 6,630 |
| 2024-01-12 | 6,340 | 6,460 | 6,330 | 6,460 | 701,900 | 6,460 |
| 2024-01-11 | 6,330 | 6,340 | 6,280 | 6,330 | 451,200 | 6,330 |
| 2024-01-10 | 6,280 | 6,330 | 6,240 | 6,320 | 611,600 | 6,320 |
| 2024-01-09 | 6,180 | 6,270 | 6,170 | 6,270 | 679,900 | 6,270 |
| 2024-01-05 | 6,160 | 6,190 | 6,140 | 6,160 | 359,600 | 6,160 |
| 2024-01-04 | 6,140 | 6,150 | 6,080 | 6,130 | 535,500 | 6,130 |
分割・併合履歴 ： なし
