2730 (株)エディオン 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 | 1,801 | 1,811 | 1,797 | 1,803 | 283,800 | 1,803 |
| 2024-12-02 | 1,800 | 1,805 | 1,786 | 1,799 | 236,200 | 1,799 |
| 2024-11-29 | 1,802 | 1,813 | 1,792 | 1,808 | 234,700 | 1,808 |
| 2024-11-28 | 1,795 | 1,805 | 1,792 | 1,802 | 161,400 | 1,802 |
| 2024-11-27 | 1,810 | 1,810 | 1,780 | 1,793 | 229,000 | 1,793 |
| 2024-11-26 | 1,820 | 1,830 | 1,801 | 1,812 | 266,100 | 1,812 |
| 2024-11-25 | 1,835 | 1,840 | 1,818 | 1,818 | 393,500 | 1,818 |
| 2024-11-22 | 1,813 | 1,830 | 1,795 | 1,827 | 309,700 | 1,827 |
| 2024-11-21 | 1,812 | 1,816 | 1,798 | 1,813 | 233,300 | 1,813 |
| 2024-11-20 | 1,803 | 1,819 | 1,801 | 1,809 | 155,600 | 1,809 |
| 2024-11-19 | 1,828 | 1,829 | 1,801 | 1,805 | 178,200 | 1,805 |
| 2024-11-18 | 1,807 | 1,837 | 1,802 | 1,822 | 289,900 | 1,822 |
| 2024-11-15 | 1,812 | 1,814 | 1,802 | 1,802 | 211,500 | 1,802 |
| 2024-11-14 | 1,805 | 1,807 | 1,793 | 1,804 | 177,300 | 1,804 |
| 2024-11-13 | 1,814 | 1,817 | 1,796 | 1,797 | 230,000 | 1,797 |
| 2024-11-12 | 1,788 | 1,814 | 1,785 | 1,810 | 282,900 | 1,810 |
| 2024-11-11 | 1,776 | 1,779 | 1,763 | 1,779 | 222,800 | 1,779 |
| 2024-11-08 | 1,780 | 1,784 | 1,763 | 1,776 | 218,300 | 1,776 |
| 2024-11-07 | 1,767 | 1,781 | 1,755 | 1,779 | 270,500 | 1,779 |
| 2024-11-06 | 1,780 | 1,783 | 1,760 | 1,763 | 292,500 | 1,763 |
| 2024-11-05 | 1,784 | 1,793 | 1,774 | 1,782 | 297,100 | 1,782 |
| 2024-11-01 | 1,753 | 1,818 | 1,747 | 1,780 | 787,000 | 1,780 |
| 2024-10-31 | 1,758 | 1,767 | 1,749 | 1,765 | 392,600 | 1,765 |
| 2024-10-30 | 1,761 | 1,762 | 1,747 | 1,747 | 830,000 | 1,747 |
| 2024-10-29 | 1,740 | 1,751 | 1,733 | 1,751 | 263,200 | 1,751 |
| 2024-10-28 | 1,730 | 1,740 | 1,720 | 1,740 | 328,600 | 1,740 |
| 2024-10-25 | 1,750 | 1,750 | 1,723 | 1,729 | 232,400 | 1,729 |
| 2024-10-24 | 1,735 | 1,748 | 1,732 | 1,747 | 281,400 | 1,747 |
| 2024-10-23 | 1,765 | 1,770 | 1,744 | 1,744 | 254,500 | 1,744 |
| 2024-10-22 | 1,762 | 1,771 | 1,758 | 1,766 | 285,100 | 1,766 |
| 2024-10-21 | 1,803 | 1,805 | 1,768 | 1,775 | 351,700 | 1,775 |
| 2024-10-18 | 1,810 | 1,822 | 1,806 | 1,812 | 249,200 | 1,812 |
| 2024-10-17 | 1,816 | 1,819 | 1,803 | 1,808 | 254,400 | 1,808 |
| 2024-10-16 | 1,833 | 1,844 | 1,816 | 1,818 | 262,600 | 1,818 |
| 2024-10-15 | 1,820 | 1,833 | 1,818 | 1,831 | 364,600 | 1,831 |
| 2024-10-11 | 1,825 | 1,829 | 1,814 | 1,814 | 192,300 | 1,814 |
| 2024-10-10 | 1,831 | 1,834 | 1,818 | 1,829 | 219,400 | 1,829 |
| 2024-10-09 | 1,832 | 1,845 | 1,829 | 1,835 | 268,700 | 1,835 |
| 2024-10-08 | 1,827 | 1,832 | 1,816 | 1,826 | 251,500 | 1,826 |
| 2024-10-07 | 1,857 | 1,858 | 1,827 | 1,828 | 335,100 | 1,828 |
| 2024-10-04 | 1,838 | 1,863 | 1,835 | 1,857 | 380,700 | 1,857 |
| 2024-10-03 | 1,839 | 1,850 | 1,823 | 1,832 | 304,300 | 1,832 |
| 2024-10-02 | 1,837 | 1,851 | 1,830 | 1,834 | 298,300 | 1,834 |
| 2024-10-01 | 1,837 | 1,843 | 1,820 | 1,835 | 262,700 | 1,835 |
| 2024-09-30 | 1,829 | 1,841 | 1,820 | 1,837 | 262,800 | 1,837 |
| 2024-09-27 | 1,837 | 1,858 | 1,832 | 1,854 | 362,500 | 1,854 |
| 2024-09-26 | 1,826 | 1,852 | 1,825 | 1,852 | 623,400 | 1,852 |
| 2024-09-25 | 1,834 | 1,834 | 1,814 | 1,824 | 290,500 | 1,824 |
| 2024-09-24 | 1,824 | 1,832 | 1,819 | 1,828 | 328,000 | 1,828 |
| 2024-09-20 | 1,828 | 1,836 | 1,814 | 1,816 | 462,500 | 1,816 |
| 2024-09-19 | 1,841 | 1,852 | 1,824 | 1,828 | 346,500 | 1,828 |
| 2024-09-18 | 1,850 | 1,861 | 1,837 | 1,847 | 322,200 | 1,847 |
| 2024-09-17 | 1,838 | 1,852 | 1,832 | 1,848 | 306,600 | 1,848 |
| 2024-09-13 | 1,834 | 1,838 | 1,820 | 1,822 | 240,000 | 1,822 |
| 2024-09-12 | 1,832 | 1,850 | 1,828 | 1,844 | 296,600 | 1,844 |
| 2024-09-11 | 1,862 | 1,865 | 1,816 | 1,826 | 439,800 | 1,826 |
| 2024-09-10 | 1,864 | 1,881 | 1,855 | 1,862 | 274,000 | 1,862 |
| 2024-09-09 | 1,843 | 1,865 | 1,836 | 1,854 | 317,700 | 1,854 |
| 2024-09-06 | 1,859 | 1,873 | 1,848 | 1,857 | 231,800 | 1,857 |
| 2024-09-05 | 1,860 | 1,861 | 1,833 | 1,841 | 294,300 | 1,841 |
| 2024-09-04 | 1,833 | 1,869 | 1,829 | 1,860 | 538,100 | 1,860 |
| 2024-09-03 | 1,824 | 1,837 | 1,816 | 1,833 | 305,200 | 1,833 |
| 2024-09-02 | 1,831 | 1,831 | 1,805 | 1,829 | 335,300 | 1,829 |
| 2024-08-30 | 1,845 | 1,845 | 1,819 | 1,832 | 275,300 | 1,832 |
| 2024-08-29 | 1,850 | 1,864 | 1,838 | 1,844 | 236,100 | 1,844 |
| 2024-08-28 | 1,837 | 1,857 | 1,831 | 1,848 | 306,900 | 1,848 |
| 2024-08-27 | 1,850 | 1,850 | 1,821 | 1,837 | 265,400 | 1,837 |
| 2024-08-26 | 1,851 | 1,860 | 1,835 | 1,851 | 284,600 | 1,851 |
| 2024-08-23 | 1,849 | 1,854 | 1,833 | 1,847 | 318,800 | 1,847 |
| 2024-08-22 | 1,824 | 1,849 | 1,821 | 1,845 | 356,800 | 1,845 |
| 2024-08-21 | 1,819 | 1,830 | 1,812 | 1,824 | 276,300 | 1,824 |
| 2024-08-20 | 1,775 | 1,816 | 1,768 | 1,815 | 417,800 | 1,815 |
| 2024-08-19 | 1,780 | 1,785 | 1,759 | 1,780 | 388,500 | 1,780 |
| 2024-08-16 | 1,774 | 1,781 | 1,762 | 1,781 | 318,500 | 1,781 |
| 2024-08-15 | 1,770 | 1,780 | 1,752 | 1,763 | 281,800 | 1,763 |
| 2024-08-14 | 1,780 | 1,781 | 1,748 | 1,768 | 247,400 | 1,768 |
| 2024-08-13 | 1,783 | 1,783 | 1,752 | 1,783 | 327,700 | 1,783 |
| 2024-08-09 | 1,792 | 1,800 | 1,762 | 1,785 | 478,200 | 1,785 |
| 2024-08-08 | 1,761 | 1,792 | 1,750 | 1,778 | 254,900 | 1,778 |
| 2024-08-07 | 1,763 | 1,796 | 1,744 | 1,783 | 461,400 | 1,783 |
| 2024-08-06 | 1,751 | 1,797 | 1,744 | 1,769 | 828,000 | 1,769 |
| 2024-08-05 | 1,650 | 1,719 | 1,641 | 1,662 | 777,500 | 1,662 |
| 2024-08-02 | 1,700 | 1,805 | 1,643 | 1,766 | 1,433,600 | 1,766 |
| 2024-08-01 | 1,740 | 1,746 | 1,710 | 1,730 | 281,900 | 1,730 |
| 2024-07-31 | 1,728 | 1,754 | 1,722 | 1,751 | 231,200 | 1,751 |
| 2024-07-30 | 1,756 | 1,756 | 1,730 | 1,734 | 168,400 | 1,734 |
| 2024-07-29 | 1,754 | 1,760 | 1,736 | 1,754 | 205,000 | 1,754 |
| 2024-07-26 | 1,745 | 1,749 | 1,729 | 1,737 | 248,400 | 1,737 |
| 2024-07-25 | 1,737 | 1,755 | 1,729 | 1,741 | 344,900 | 1,741 |
| 2024-07-24 | 1,770 | 1,777 | 1,758 | 1,761 | 353,400 | 1,761 |
| 2024-07-23 | 1,718 | 1,770 | 1,717 | 1,768 | 344,500 | 1,768 |
| 2024-07-22 | 1,720 | 1,728 | 1,712 | 1,717 | 217,100 | 1,717 |
| 2024-07-19 | 1,727 | 1,727 | 1,708 | 1,720 | 195,300 | 1,720 |
| 2024-07-18 | 1,697 | 1,726 | 1,687 | 1,723 | 402,700 | 1,723 |
| 2024-07-17 | 1,674 | 1,698 | 1,671 | 1,697 | 284,000 | 1,697 |
| 2024-07-16 | 1,690 | 1,692 | 1,664 | 1,667 | 214,800 | 1,667 |
| 2024-07-12 | 1,670 | 1,690 | 1,658 | 1,690 | 279,400 | 1,690 |
| 2024-07-11 | 1,665 | 1,674 | 1,660 | 1,666 | 226,500 | 1,666 |
| 2024-07-10 | 1,650 | 1,661 | 1,643 | 1,661 | 231,200 | 1,661 |
| 2024-07-09 | 1,645 | 1,662 | 1,638 | 1,650 | 431,200 | 1,650 |
| 2024-07-08 | 1,627 | 1,646 | 1,625 | 1,641 | 269,600 | 1,641 |
| 2024-07-05 | 1,640 | 1,643 | 1,619 | 1,622 | 196,300 | 1,622 |
| 2024-07-04 | 1,640 | 1,652 | 1,640 | 1,646 | 176,100 | 1,646 |
| 2024-07-03 | 1,640 | 1,646 | 1,627 | 1,646 | 245,500 | 1,646 |
| 2024-07-02 | 1,629 | 1,644 | 1,629 | 1,641 | 278,200 | 1,641 |
| 2024-07-01 | 1,628 | 1,637 | 1,626 | 1,635 | 298,800 | 1,635 |
| 2024-06-28 | 1,620 | 1,625 | 1,606 | 1,625 | 203,100 | 1,625 |
| 2024-06-27 | 1,623 | 1,631 | 1,614 | 1,626 | 270,500 | 1,626 |
| 2024-06-26 | 1,610 | 1,617 | 1,600 | 1,612 | 266,400 | 1,612 |
| 2024-06-25 | 1,594 | 1,606 | 1,589 | 1,605 | 231,100 | 1,605 |
| 2024-06-24 | 1,603 | 1,606 | 1,581 | 1,586 | 289,000 | 1,586 |
| 2024-06-21 | 1,610 | 1,613 | 1,593 | 1,598 | 549,900 | 1,598 |
| 2024-06-20 | 1,619 | 1,624 | 1,600 | 1,612 | 382,300 | 1,612 |
| 2024-06-19 | 1,600 | 1,615 | 1,590 | 1,614 | 191,600 | 1,614 |
| 2024-06-18 | 1,581 | 1,597 | 1,572 | 1,596 | 169,100 | 1,596 |
| 2024-06-17 | 1,590 | 1,593 | 1,567 | 1,578 | 331,000 | 1,578 |
| 2024-06-14 | 1,555 | 1,583 | 1,555 | 1,581 | 261,900 | 1,581 |
| 2024-06-13 | 1,575 | 1,575 | 1,553 | 1,562 | 206,700 | 1,562 |
| 2024-06-12 | 1,582 | 1,589 | 1,577 | 1,578 | 180,300 | 1,578 |
| 2024-06-11 | 1,585 | 1,590 | 1,576 | 1,585 | 187,600 | 1,585 |
| 2024-06-10 | 1,570 | 1,583 | 1,568 | 1,582 | 136,200 | 1,582 |
| 2024-06-07 | 1,571 | 1,572 | 1,561 | 1,568 | 88,600 | 1,568 |
| 2024-06-06 | 1,586 | 1,588 | 1,560 | 1,563 | 161,700 | 1,563 |
| 2024-06-05 | 1,567 | 1,584 | 1,558 | 1,581 | 214,800 | 1,581 |
| 2024-06-04 | 1,562 | 1,576 | 1,553 | 1,569 | 254,300 | 1,569 |
| 2024-06-03 | 1,575 | 1,584 | 1,559 | 1,564 | 213,700 | 1,564 |
| 2024-05-31 | 1,565 | 1,604 | 1,554 | 1,575 | 1,059,500 | 1,575 |
| 2024-05-30 | 1,530 | 1,544 | 1,528 | 1,543 | 150,100 | 1,543 |
| 2024-05-29 | 1,541 | 1,547 | 1,533 | 1,534 | 154,400 | 1,534 |
| 2024-05-28 | 1,543 | 1,543 | 1,530 | 1,541 | 233,100 | 1,541 |
| 2024-05-27 | 1,550 | 1,558 | 1,529 | 1,538 | 231,100 | 1,538 |
| 2024-05-24 | 1,523 | 1,546 | 1,522 | 1,541 | 226,200 | 1,541 |
| 2024-05-23 | 1,531 | 1,532 | 1,515 | 1,531 | 235,000 | 1,531 |
| 2024-05-22 | 1,535 | 1,544 | 1,529 | 1,530 | 247,600 | 1,530 |
| 2024-05-21 | 1,541 | 1,556 | 1,537 | 1,539 | 183,500 | 1,539 |
| 2024-05-20 | 1,560 | 1,560 | 1,540 | 1,544 | 287,100 | 1,544 |
| 2024-05-17 | 1,550 | 1,570 | 1,550 | 1,560 | 203,500 | 1,560 |
| 2024-05-16 | 1,564 | 1,567 | 1,548 | 1,560 | 248,400 | 1,560 |
| 2024-05-15 | 1,598 | 1,599 | 1,563 | 1,564 | 201,100 | 1,564 |
| 2024-05-14 | 1,592 | 1,598 | 1,581 | 1,595 | 193,400 | 1,595 |
| 2024-05-13 | 1,578 | 1,602 | 1,574 | 1,595 | 254,900 | 1,595 |
| 2024-05-10 | 1,589 | 1,602 | 1,566 | 1,578 | 496,500 | 1,578 |
| 2024-05-09 | 1,599 | 1,604 | 1,587 | 1,587 | 179,300 | 1,587 |
| 2024-05-08 | 1,615 | 1,618 | 1,588 | 1,588 | 217,400 | 1,588 |
| 2024-05-07 | 1,630 | 1,634 | 1,612 | 1,613 | 221,000 | 1,613 |
| 2024-05-02 | 1,623 | 1,630 | 1,618 | 1,629 | 201,100 | 1,629 |
| 2024-05-01 | 1,620 | 1,623 | 1,607 | 1,613 | 211,400 | 1,613 |
| 2024-04-30 | 1,610 | 1,637 | 1,608 | 1,630 | 377,300 | 1,630 |
| 2024-04-26 | 1,594 | 1,608 | 1,586 | 1,605 | 215,000 | 1,605 |
| 2024-04-25 | 1,604 | 1,604 | 1,589 | 1,594 | 166,100 | 1,594 |
| 2024-04-24 | 1,602 | 1,604 | 1,594 | 1,604 | 161,200 | 1,604 |
| 2024-04-23 | 1,600 | 1,604 | 1,590 | 1,596 | 189,300 | 1,596 |
| 2024-04-22 | 1,599 | 1,610 | 1,596 | 1,600 | 286,600 | 1,600 |
| 2024-04-19 | 1,598 | 1,600 | 1,576 | 1,581 | 263,700 | 1,581 |
| 2024-04-18 | 1,594 | 1,598 | 1,585 | 1,591 | 189,100 | 1,591 |
| 2024-04-17 | 1,589 | 1,597 | 1,572 | 1,579 | 271,100 | 1,579 |
| 2024-04-16 | 1,651 | 1,652 | 1,591 | 1,599 | 402,300 | 1,599 |
| 2024-04-15 | 1,623 | 1,661 | 1,621 | 1,661 | 563,300 | 1,661 |
| 2024-04-12 | 1,628 | 1,628 | 1,614 | 1,622 | 256,800 | 1,622 |
| 2024-04-11 | 1,615 | 1,629 | 1,605 | 1,628 | 292,300 | 1,628 |
| 2024-04-10 | 1,600 | 1,625 | 1,599 | 1,619 | 350,300 | 1,619 |
| 2024-04-09 | 1,619 | 1,620 | 1,596 | 1,599 | 366,100 | 1,599 |
| 2024-04-08 | 1,590 | 1,622 | 1,588 | 1,615 | 594,300 | 1,615 |
| 2024-04-05 | 1,564 | 1,592 | 1,556 | 1,592 | 664,900 | 1,592 |
| 2024-04-04 | 1,564 | 1,564 | 1,549 | 1,557 | 296,000 | 1,557 |
| 2024-04-03 | 1,537 | 1,562 | 1,536 | 1,562 | 482,000 | 1,562 |
| 2024-04-02 | 1,548 | 1,553 | 1,538 | 1,548 | 393,200 | 1,548 |
| 2024-04-01 | 1,549 | 1,561 | 1,543 | 1,548 | 557,700 | 1,548 |
| 2024-03-29 | 1,535 | 1,554 | 1,530 | 1,548 | 628,700 | 1,548 |
| 2024-03-28 | 1,521 | 1,537 | 1,515 | 1,521 | 2,088,400 | 1,521 |
| 2024-03-27 | 1,551 | 1,563 | 1,547 | 1,550 | 2,907,000 | 1,550 |
| 2024-03-26 | 1,555 | 1,557 | 1,543 | 1,551 | 1,061,200 | 1,551 |
| 2024-03-25 | 1,563 | 1,566 | 1,548 | 1,550 | 1,100,400 | 1,550 |
| 2024-03-22 | 1,567 | 1,567 | 1,548 | 1,562 | 756,100 | 1,562 |
| 2024-03-21 | 1,566 | 1,577 | 1,558 | 1,560 | 823,200 | 1,560 |
| 2024-03-19 | 1,584 | 1,584 | 1,563 | 1,566 | 634,100 | 1,566 |
| 2024-03-18 | 1,581 | 1,583 | 1,573 | 1,581 | 448,100 | 1,581 |
| 2024-03-15 | 1,568 | 1,576 | 1,558 | 1,567 | 493,600 | 1,567 |
| 2024-03-14 | 1,554 | 1,567 | 1,545 | 1,567 | 415,700 | 1,567 |
| 2024-03-13 | 1,554 | 1,558 | 1,546 | 1,551 | 376,000 | 1,551 |
| 2024-03-12 | 1,536 | 1,548 | 1,526 | 1,548 | 398,300 | 1,548 |
| 2024-03-11 | 1,548 | 1,549 | 1,524 | 1,536 | 672,400 | 1,536 |
| 2024-03-08 | 1,539 | 1,552 | 1,536 | 1,547 | 956,200 | 1,547 |
| 2024-03-07 | 1,533 | 1,548 | 1,531 | 1,548 | 1,035,600 | 1,548 |
| 2024-03-06 | 1,530 | 1,542 | 1,522 | 1,539 | 719,800 | 1,539 |
| 2024-03-05 | 1,520 | 1,523 | 1,509 | 1,522 | 694,600 | 1,522 |
| 2024-03-04 | 1,542 | 1,542 | 1,516 | 1,526 | 1,042,900 | 1,526 |
| 2024-03-01 | 1,544 | 1,552 | 1,536 | 1,544 | 340,000 | 1,544 |
| 2024-02-29 | 1,548 | 1,548 | 1,530 | 1,537 | 421,500 | 1,537 |
| 2024-02-28 | 1,520 | 1,535 | 1,519 | 1,531 | 648,500 | 1,531 |
| 2024-02-27 | 1,525 | 1,538 | 1,514 | 1,523 | 672,800 | 1,523 |
| 2024-02-26 | 1,529 | 1,530 | 1,513 | 1,519 | 502,900 | 1,519 |
| 2024-02-22 | 1,503 | 1,511 | 1,498 | 1,511 | 479,500 | 1,511 |
| 2024-02-21 | 1,490 | 1,505 | 1,483 | 1,503 | 677,000 | 1,503 |
| 2024-02-20 | 1,528 | 1,531 | 1,496 | 1,497 | 716,400 | 1,497 |
| 2024-02-19 | 1,521 | 1,532 | 1,519 | 1,523 | 510,000 | 1,523 |
| 2024-02-16 | 1,511 | 1,528 | 1,510 | 1,516 | 371,700 | 1,516 |
| 2024-02-15 | 1,550 | 1,550 | 1,510 | 1,510 | 504,200 | 1,510 |
| 2024-02-14 | 1,557 | 1,559 | 1,537 | 1,539 | 468,800 | 1,539 |
| 2024-02-13 | 1,572 | 1,574 | 1,558 | 1,562 | 445,300 | 1,562 |
| 2024-02-09 | 1,531 | 1,559 | 1,530 | 1,553 | 438,800 | 1,553 |
| 2024-02-08 | 1,530 | 1,540 | 1,523 | 1,529 | 517,600 | 1,529 |
| 2024-02-07 | 1,547 | 1,553 | 1,533 | 1,539 | 523,200 | 1,539 |
| 2024-02-06 | 1,580 | 1,598 | 1,556 | 1,556 | 736,000 | 1,556 |
| 2024-02-05 | 1,659 | 1,664 | 1,580 | 1,589 | 1,323,900 | 1,589 |
| 2024-02-02 | 1,644 | 1,662 | 1,618 | 1,643 | 604,800 | 1,643 |
| 2024-02-01 | 1,631 | 1,650 | 1,627 | 1,643 | 283,900 | 1,643 |
| 2024-01-31 | 1,614 | 1,632 | 1,611 | 1,625 | 362,700 | 1,625 |
| 2024-01-30 | 1,616 | 1,617 | 1,606 | 1,614 | 210,200 | 1,614 |
| 2024-01-29 | 1,602 | 1,617 | 1,602 | 1,615 | 239,300 | 1,615 |
| 2024-01-26 | 1,611 | 1,611 | 1,587 | 1,590 | 293,100 | 1,590 |
| 2024-01-25 | 1,610 | 1,616 | 1,605 | 1,611 | 211,900 | 1,611 |
| 2024-01-24 | 1,610 | 1,611 | 1,598 | 1,606 | 265,300 | 1,606 |
| 2024-01-23 | 1,618 | 1,629 | 1,616 | 1,623 | 190,100 | 1,623 |
| 2024-01-22 | 1,610 | 1,621 | 1,604 | 1,620 | 183,700 | 1,620 |
| 2024-01-19 | 1,610 | 1,610 | 1,601 | 1,606 | 148,500 | 1,606 |
| 2024-01-18 | 1,615 | 1,616 | 1,607 | 1,607 | 163,500 | 1,607 |
| 2024-01-17 | 1,613 | 1,632 | 1,613 | 1,618 | 209,100 | 1,618 |
| 2024-01-16 | 1,637 | 1,637 | 1,606 | 1,607 | 264,000 | 1,607 |
| 2024-01-15 | 1,600 | 1,629 | 1,600 | 1,628 | 226,000 | 1,628 |
| 2024-01-12 | 1,610 | 1,610 | 1,586 | 1,597 | 244,900 | 1,597 |
| 2024-01-11 | 1,606 | 1,606 | 1,595 | 1,597 | 259,800 | 1,597 |
| 2024-01-10 | 1,597 | 1,602 | 1,587 | 1,596 | 318,100 | 1,596 |
| 2024-01-09 | 1,565 | 1,586 | 1,563 | 1,586 | 341,700 | 1,586 |
| 2024-01-05 | 1,558 | 1,569 | 1,557 | 1,569 | 260,100 | 1,569 |
| 2024-01-04 | 1,552 | 1,560 | 1,543 | 1,553 | 391,600 | 1,553 |
分割・併合履歴 ： なし
