4480 (株)メドレー 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 | 4,395 | 4,440 | 4,310 | 4,325 | 356,700 | 4,325 |
| 2024-12-02 | 4,365 | 4,400 | 4,335 | 4,370 | 300,200 | 4,370 |
| 2024-11-29 | 4,300 | 4,400 | 4,255 | 4,370 | 267,700 | 4,370 |
| 2024-11-28 | 4,330 | 4,365 | 4,270 | 4,300 | 318,000 | 4,300 |
| 2024-11-27 | 4,370 | 4,380 | 4,275 | 4,345 | 383,700 | 4,345 |
| 2024-11-26 | 4,400 | 4,440 | 4,340 | 4,380 | 387,800 | 4,380 |
| 2024-11-25 | 4,320 | 4,395 | 4,220 | 4,360 | 463,000 | 4,360 |
| 2024-11-22 | 4,400 | 4,440 | 4,295 | 4,340 | 344,900 | 4,340 |
| 2024-11-21 | 4,300 | 4,385 | 4,275 | 4,375 | 294,400 | 4,375 |
| 2024-11-20 | 4,300 | 4,480 | 4,190 | 4,265 | 454,300 | 4,265 |
| 2024-11-19 | 4,315 | 4,340 | 4,220 | 4,255 | 334,200 | 4,255 |
| 2024-11-18 | 4,080 | 4,265 | 4,030 | 4,210 | 554,900 | 4,210 |
| 2024-11-15 | 3,990 | 4,045 | 3,820 | 4,015 | 1,050,400 | 4,015 |
| 2024-11-14 | 3,740 | 3,770 | 3,640 | 3,660 | 604,900 | 3,660 |
| 2024-11-13 | 3,700 | 3,760 | 3,690 | 3,755 | 320,100 | 3,755 |
| 2024-11-12 | 3,710 | 3,760 | 3,665 | 3,730 | 291,600 | 3,730 |
| 2024-11-11 | 3,695 | 3,720 | 3,630 | 3,715 | 177,600 | 3,715 |
| 2024-11-08 | 3,535 | 3,750 | 3,525 | 3,710 | 401,100 | 3,710 |
| 2024-11-07 | 3,775 | 3,800 | 3,515 | 3,525 | 532,000 | 3,525 |
| 2024-11-06 | 3,705 | 3,835 | 3,705 | 3,780 | 188,400 | 3,780 |
| 2024-11-05 | 3,700 | 3,750 | 3,665 | 3,700 | 142,400 | 3,700 |
| 2024-11-01 | 3,745 | 3,790 | 3,695 | 3,700 | 154,200 | 3,700 |
| 2024-10-31 | 3,680 | 3,785 | 3,660 | 3,770 | 347,800 | 3,770 |
| 2024-10-30 | 3,800 | 3,800 | 3,620 | 3,665 | 792,500 | 3,665 |
| 2024-10-29 | 3,835 | 3,910 | 3,790 | 3,895 | 193,700 | 3,895 |
| 2024-10-28 | 3,800 | 3,925 | 3,795 | 3,875 | 210,800 | 3,875 |
| 2024-10-25 | 3,835 | 3,840 | 3,735 | 3,790 | 250,500 | 3,790 |
| 2024-10-24 | 3,770 | 3,910 | 3,770 | 3,825 | 270,700 | 3,825 |
| 2024-10-23 | 3,820 | 3,850 | 3,775 | 3,790 | 196,500 | 3,790 |
| 2024-10-22 | 4,065 | 4,070 | 3,800 | 3,860 | 660,700 | 3,860 |
| 2024-10-21 | 3,940 | 4,125 | 3,920 | 4,115 | 475,000 | 4,115 |
| 2024-10-18 | 3,910 | 3,975 | 3,880 | 3,885 | 132,800 | 3,885 |
| 2024-10-17 | 3,935 | 3,945 | 3,865 | 3,910 | 172,400 | 3,910 |
| 2024-10-16 | 3,900 | 4,045 | 3,875 | 3,935 | 260,700 | 3,935 |
| 2024-10-15 | 3,900 | 3,955 | 3,795 | 3,955 | 386,800 | 3,955 |
| 2024-10-11 | 3,880 | 3,905 | 3,820 | 3,835 | 260,300 | 3,835 |
| 2024-10-10 | 3,875 | 3,950 | 3,860 | 3,885 | 285,500 | 3,885 |
| 2024-10-09 | 3,950 | 3,990 | 3,905 | 3,925 | 290,100 | 3,925 |
| 2024-10-08 | 3,955 | 3,965 | 3,900 | 3,915 | 223,700 | 3,915 |
| 2024-10-07 | 3,950 | 4,030 | 3,910 | 4,010 | 323,000 | 4,010 |
| 2024-10-04 | 3,890 | 3,980 | 3,850 | 3,895 | 369,600 | 3,895 |
| 2024-10-03 | 3,905 | 3,930 | 3,830 | 3,890 | 308,600 | 3,890 |
| 2024-10-02 | 3,860 | 3,915 | 3,815 | 3,850 | 413,200 | 3,850 |
| 2024-10-01 | 3,880 | 3,995 | 3,835 | 3,950 | 485,000 | 3,950 |
| 2024-09-30 | 3,765 | 3,895 | 3,735 | 3,825 | 566,200 | 3,825 |
| 2024-09-27 | 3,700 | 3,850 | 3,685 | 3,835 | 517,600 | 3,835 |
| 2024-09-26 | 3,550 | 3,630 | 3,525 | 3,605 | 396,300 | 3,605 |
| 2024-09-25 | 3,475 | 3,610 | 3,470 | 3,510 | 553,100 | 3,510 |
| 2024-09-24 | 3,460 | 3,520 | 3,420 | 3,420 | 441,900 | 3,420 |
| 2024-09-20 | 3,445 | 3,480 | 3,350 | 3,445 | 496,100 | 3,445 |
| 2024-09-19 | 3,150 | 3,370 | 3,115 | 3,330 | 734,500 | 3,330 |
| 2024-09-18 | 3,260 | 3,340 | 2,970 | 3,085 | 1,687,100 | 3,085 |
| 2024-09-17 | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 | 3,305 |
| 2024-09-13 | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 | 3,185 |
| 2024-09-12 | 3,260 | 3,330 | 3,225 | 3,225 | 487,200 | 3,225 |
| 2024-09-11 | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 | 3,205 |
| 2024-09-10 | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 | 3,340 |
| 2024-09-09 | 3,400 | 3,495 | 3,375 | 3,440 | 474,900 | 3,440 |
| 2024-09-06 | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 | 3,515 |
| 2024-09-05 | 3,515 | 3,715 | 3,505 | 3,710 | 428,600 | 3,710 |
| 2024-09-04 | 3,680 | 3,780 | 3,515 | 3,555 | 589,300 | 3,555 |
| 2024-09-03 | 3,685 | 3,940 | 3,680 | 3,870 | 586,700 | 3,870 |
| 2024-09-02 | 3,555 | 3,625 | 3,450 | 3,615 | 439,700 | 3,615 |
| 2024-08-30 | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 | 3,470 |
| 2024-08-29 | 3,390 | 3,460 | 3,350 | 3,410 | 402,500 | 3,410 |
| 2024-08-28 | 3,565 | 3,590 | 3,410 | 3,530 | 503,500 | 3,530 |
| 2024-08-27 | 3,500 | 3,615 | 3,445 | 3,600 | 447,600 | 3,600 |
| 2024-08-26 | 3,400 | 3,500 | 3,380 | 3,460 | 481,900 | 3,460 |
| 2024-08-23 | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 | 3,425 |
| 2024-08-22 | 3,195 | 3,410 | 3,180 | 3,340 | 1,105,900 | 3,340 |
| 2024-08-21 | 3,225 | 3,310 | 3,120 | 3,125 | 842,100 | 3,125 |
| 2024-08-20 | 3,045 | 3,270 | 3,025 | 3,170 | 1,324,500 | 3,170 |
| 2024-08-19 | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 | 2,995 |
| 2024-08-16 | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | 3,060 |
| 2024-08-15 | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | 3,085 |
| 2024-08-14 | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 | 3,745 |
| 2024-08-13 | 3,510 | 3,600 | 3,465 | 3,570 | 247,900 | 3,570 |
| 2024-08-09 | 3,475 | 3,545 | 3,420 | 3,510 | 243,100 | 3,510 |
| 2024-08-08 | 3,365 | 3,525 | 3,340 | 3,440 | 252,100 | 3,440 |
| 2024-08-07 | 3,295 | 3,495 | 3,280 | 3,380 | 305,600 | 3,380 |
| 2024-08-06 | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 | 3,365 |
| 2024-08-05 | 3,440 | 3,555 | 3,175 | 3,215 | 558,100 | 3,215 |
| 2024-08-02 | 3,855 | 3,870 | 3,650 | 3,650 | 303,400 | 3,650 |
| 2024-08-01 | 4,060 | 4,120 | 3,995 | 3,995 | 238,300 | 3,995 |
| 2024-07-31 | 4,100 | 4,135 | 4,000 | 4,060 | 238,200 | 4,060 |
| 2024-07-30 | 4,155 | 4,155 | 4,080 | 4,140 | 602,800 | 4,140 |
| 2024-07-29 | 4,100 | 4,195 | 4,085 | 4,180 | 184,500 | 4,180 |
| 2024-07-26 | 4,140 | 4,175 | 4,070 | 4,080 | 176,900 | 4,080 |
| 2024-07-25 | 4,150 | 4,205 | 4,080 | 4,105 | 252,800 | 4,105 |
| 2024-07-24 | 4,250 | 4,335 | 4,160 | 4,180 | 438,300 | 4,180 |
| 2024-07-23 | 4,240 | 4,260 | 4,105 | 4,210 | 488,300 | 4,210 |
| 2024-07-22 | 4,385 | 4,415 | 4,215 | 4,290 | 275,100 | 4,290 |
| 2024-07-19 | 4,360 | 4,485 | 4,350 | 4,375 | 290,600 | 4,375 |
| 2024-07-18 | 4,485 | 4,535 | 4,360 | 4,400 | 488,700 | 4,400 |
| 2024-07-17 | 4,325 | 4,495 | 4,300 | 4,455 | 566,200 | 4,455 |
| 2024-07-16 | 4,230 | 4,365 | 4,230 | 4,255 | 524,600 | 4,255 |
| 2024-07-12 | 3,920 | 4,225 | 3,920 | 4,170 | 539,100 | 4,170 |
| 2024-07-11 | 3,765 | 3,890 | 3,715 | 3,890 | 271,100 | 3,890 |
| 2024-07-10 | 3,850 | 3,855 | 3,690 | 3,745 | 287,700 | 3,745 |
| 2024-07-09 | 3,750 | 3,865 | 3,735 | 3,830 | 336,300 | 3,830 |
| 2024-07-08 | 3,535 | 3,765 | 3,525 | 3,725 | 339,000 | 3,725 |
| 2024-07-05 | 3,520 | 3,615 | 3,520 | 3,525 | 112,300 | 3,525 |
| 2024-07-04 | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | 3,560 |
| 2024-07-03 | 3,520 | 3,570 | 3,515 | 3,565 | 151,200 | 3,565 |
| 2024-07-02 | 3,510 | 3,530 | 3,475 | 3,505 | 168,600 | 3,505 |
| 2024-07-01 | 3,640 | 3,645 | 3,465 | 3,495 | 265,300 | 3,495 |
| 2024-06-28 | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 | 3,600 |
| 2024-06-27 | 3,605 | 3,695 | 3,600 | 3,655 | 195,500 | 3,655 |
| 2024-06-26 | 3,585 | 3,645 | 3,510 | 3,585 | 233,800 | 3,585 |
| 2024-06-25 | 3,590 | 3,665 | 3,560 | 3,590 | 118,700 | 3,590 |
| 2024-06-24 | 3,630 | 3,645 | 3,575 | 3,590 | 189,300 | 3,590 |
| 2024-06-21 | 3,620 | 3,670 | 3,565 | 3,595 | 160,500 | 3,595 |
| 2024-06-20 | 3,635 | 3,705 | 3,585 | 3,620 | 205,400 | 3,620 |
| 2024-06-19 | 3,605 | 3,685 | 3,600 | 3,665 | 126,200 | 3,665 |
| 2024-06-18 | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 | 3,620 |
| 2024-06-17 | 3,590 | 3,660 | 3,530 | 3,650 | 193,700 | 3,650 |
| 2024-06-14 | 3,550 | 3,665 | 3,550 | 3,630 | 355,700 | 3,630 |
| 2024-06-13 | 3,500 | 3,635 | 3,500 | 3,620 | 404,700 | 3,620 |
| 2024-06-12 | 3,580 | 3,660 | 3,485 | 3,490 | 292,600 | 3,490 |
| 2024-06-11 | 3,500 | 3,580 | 3,495 | 3,550 | 165,400 | 3,550 |
| 2024-06-10 | 3,515 | 3,575 | 3,480 | 3,540 | 198,100 | 3,540 |
| 2024-06-07 | 3,490 | 3,545 | 3,465 | 3,515 | 265,400 | 3,515 |
| 2024-06-06 | 3,515 | 3,515 | 3,405 | 3,440 | 264,800 | 3,440 |
| 2024-06-05 | 3,540 | 3,600 | 3,515 | 3,525 | 287,900 | 3,525 |
| 2024-06-04 | 3,420 | 3,625 | 3,405 | 3,565 | 512,700 | 3,565 |
| 2024-06-03 | 3,350 | 3,430 | 3,325 | 3,350 | 366,800 | 3,350 |
| 2024-05-31 | 3,070 | 3,340 | 3,060 | 3,330 | 534,300 | 3,330 |
| 2024-05-30 | 3,010 | 3,095 | 3,010 | 3,040 | 289,500 | 3,040 |
| 2024-05-29 | 3,150 | 3,165 | 3,070 | 3,080 | 214,900 | 3,080 |
| 2024-05-28 | 3,230 | 3,265 | 3,160 | 3,205 | 296,900 | 3,205 |
| 2024-05-27 | 3,280 | 3,295 | 3,170 | 3,230 | 409,600 | 3,230 |
| 2024-05-24 | 3,260 | 3,375 | 3,205 | 3,315 | 375,400 | 3,315 |
| 2024-05-23 | 3,350 | 3,375 | 3,220 | 3,280 | 441,300 | 3,280 |
| 2024-05-22 | 3,355 | 3,370 | 3,290 | 3,340 | 351,400 | 3,340 |
| 2024-05-21 | 3,590 | 3,615 | 3,425 | 3,425 | 368,300 | 3,425 |
| 2024-05-20 | 3,600 | 3,725 | 3,540 | 3,625 | 300,700 | 3,625 |
| 2024-05-17 | 3,640 | 3,680 | 3,545 | 3,590 | 327,400 | 3,590 |
| 2024-05-16 | 3,780 | 3,820 | 3,665 | 3,690 | 303,900 | 3,690 |
| 2024-05-15 | 3,855 | 3,990 | 3,600 | 3,670 | 734,300 | 3,670 |
| 2024-05-14 | 3,750 | 3,945 | 3,745 | 3,840 | 519,600 | 3,840 |
| 2024-05-13 | 3,615 | 3,680 | 3,600 | 3,665 | 251,100 | 3,665 |
| 2024-05-10 | 3,585 | 3,655 | 3,575 | 3,600 | 158,100 | 3,600 |
| 2024-05-09 | 3,615 | 3,655 | 3,595 | 3,600 | 170,600 | 3,600 |
| 2024-05-08 | 3,705 | 3,730 | 3,615 | 3,615 | 200,000 | 3,615 |
| 2024-05-07 | 3,610 | 3,740 | 3,605 | 3,705 | 268,000 | 3,705 |
| 2024-05-02 | 3,580 | 3,610 | 3,525 | 3,555 | 262,100 | 3,555 |
| 2024-05-01 | 3,610 | 3,665 | 3,560 | 3,565 | 212,500 | 3,565 |
| 2024-04-30 | 3,695 | 3,730 | 3,595 | 3,660 | 264,100 | 3,660 |
| 2024-04-26 | 3,695 | 3,720 | 3,615 | 3,695 | 247,100 | 3,695 |
| 2024-04-25 | 3,780 | 3,815 | 3,710 | 3,710 | 315,100 | 3,710 |
| 2024-04-24 | 3,810 | 3,905 | 3,765 | 3,820 | 418,700 | 3,820 |
| 2024-04-23 | 3,830 | 3,885 | 3,710 | 3,745 | 439,900 | 3,745 |
| 2024-04-22 | 3,800 | 3,915 | 3,795 | 3,875 | 335,700 | 3,875 |
| 2024-04-19 | 3,805 | 3,875 | 3,730 | 3,765 | 469,000 | 3,765 |
| 2024-04-18 | 3,810 | 3,905 | 3,800 | 3,805 | 264,900 | 3,805 |
| 2024-04-17 | 3,935 | 3,970 | 3,830 | 3,850 | 293,200 | 3,850 |
| 2024-04-16 | 3,720 | 4,015 | 3,720 | 3,925 | 405,800 | 3,925 |
| 2024-04-15 | 4,150 | 4,170 | 3,965 | 3,995 | 357,000 | 3,995 |
| 2024-04-12 | 4,240 | 4,260 | 4,165 | 4,220 | 267,400 | 4,220 |
| 2024-04-11 | 4,285 | 4,325 | 4,230 | 4,230 | 191,300 | 4,230 |
| 2024-04-10 | 4,405 | 4,480 | 4,325 | 4,340 | 185,200 | 4,340 |
| 2024-04-09 | 4,350 | 4,405 | 4,305 | 4,370 | 206,400 | 4,370 |
| 2024-04-08 | 4,370 | 4,370 | 4,280 | 4,360 | 206,100 | 4,360 |
| 2024-04-05 | 4,250 | 4,390 | 4,215 | 4,320 | 267,900 | 4,320 |
| 2024-04-04 | 4,400 | 4,425 | 4,310 | 4,310 | 346,200 | 4,310 |
| 2024-04-03 | 4,615 | 4,625 | 4,395 | 4,395 | 553,800 | 4,395 |
| 2024-04-02 | 4,820 | 4,830 | 4,660 | 4,705 | 389,700 | 4,705 |
| 2024-04-01 | 4,735 | 4,880 | 4,650 | 4,835 | 410,800 | 4,835 |
| 2024-03-29 | 4,480 | 4,640 | 4,450 | 4,615 | 398,900 | 4,615 |
| 2024-03-28 | 4,765 | 4,765 | 4,475 | 4,475 | 376,200 | 4,475 |
| 2024-03-27 | 4,755 | 4,805 | 4,700 | 4,725 | 229,700 | 4,725 |
| 2024-03-26 | 4,705 | 4,745 | 4,655 | 4,710 | 151,400 | 4,710 |
| 2024-03-25 | 4,860 | 4,910 | 4,705 | 4,710 | 275,800 | 4,710 |
| 2024-03-22 | 4,830 | 4,890 | 4,775 | 4,860 | 141,800 | 4,860 |
| 2024-03-21 | 4,910 | 5,000 | 4,860 | 4,860 | 176,000 | 4,860 |
| 2024-03-19 | 4,815 | 4,875 | 4,750 | 4,855 | 181,700 | 4,855 |
| 2024-03-18 | 4,735 | 4,860 | 4,725 | 4,820 | 187,300 | 4,820 |
| 2024-03-15 | 4,775 | 4,970 | 4,675 | 4,755 | 346,200 | 4,755 |
| 2024-03-14 | 4,780 | 4,850 | 4,705 | 4,775 | 181,900 | 4,775 |
| 2024-03-13 | 4,905 | 4,955 | 4,760 | 4,820 | 194,600 | 4,820 |
| 2024-03-12 | 4,810 | 4,945 | 4,685 | 4,940 | 224,300 | 4,940 |
| 2024-03-11 | 4,780 | 5,030 | 4,780 | 4,905 | 253,500 | 4,905 |
| 2024-03-08 | 4,875 | 4,975 | 4,815 | 4,820 | 177,400 | 4,820 |
| 2024-03-07 | 4,880 | 5,010 | 4,850 | 4,915 | 289,300 | 4,915 |
| 2024-03-06 | 4,785 | 5,010 | 4,770 | 4,950 | 205,100 | 4,950 |
| 2024-03-05 | 4,875 | 4,905 | 4,750 | 4,880 | 268,500 | 4,880 |
| 2024-03-04 | 5,000 | 5,050 | 4,930 | 4,930 | 216,600 | 4,930 |
| 2024-03-01 | 5,100 | 5,110 | 5,020 | 5,060 | 183,300 | 5,060 |
| 2024-02-29 | 5,060 | 5,110 | 4,930 | 5,050 | 392,800 | 5,050 |
| 2024-02-28 | 4,805 | 5,100 | 4,775 | 5,060 | 455,900 | 5,060 |
| 2024-02-27 | 4,860 | 4,860 | 4,705 | 4,820 | 341,700 | 4,820 |
| 2024-02-26 | 4,790 | 4,950 | 4,660 | 4,870 | 332,400 | 4,870 |
| 2024-02-22 | 4,860 | 4,895 | 4,740 | 4,790 | 286,100 | 4,790 |
| 2024-02-21 | 4,850 | 4,870 | 4,685 | 4,815 | 302,600 | 4,815 |
| 2024-02-20 | 4,820 | 4,920 | 4,775 | 4,880 | 421,200 | 4,880 |
| 2024-02-19 | 4,650 | 4,770 | 4,610 | 4,765 | 337,100 | 4,765 |
| 2024-02-16 | 4,590 | 4,705 | 4,505 | 4,650 | 778,900 | 4,650 |
| 2024-02-15 | 4,615 | 4,740 | 4,410 | 4,520 | 1,000,600 | 4,520 |
| 2024-02-14 | 4,370 | 4,450 | 4,280 | 4,405 | 432,000 | 4,405 |
| 2024-02-13 | 4,595 | 4,610 | 4,360 | 4,440 | 379,900 | 4,440 |
| 2024-02-09 | 4,515 | 4,535 | 4,430 | 4,480 | 214,200 | 4,480 |
| 2024-02-08 | 4,615 | 4,650 | 4,475 | 4,475 | 241,100 | 4,475 |
| 2024-02-07 | 4,695 | 4,730 | 4,565 | 4,615 | 202,000 | 4,615 |
| 2024-02-06 | 4,820 | 4,820 | 4,630 | 4,690 | 227,900 | 4,690 |
| 2024-02-05 | 4,740 | 4,920 | 4,715 | 4,845 | 304,700 | 4,845 |
| 2024-02-02 | 4,590 | 4,815 | 4,580 | 4,730 | 391,500 | 4,730 |
| 2024-02-01 | 4,590 | 4,670 | 4,565 | 4,590 | 193,500 | 4,590 |
| 2024-01-31 | 4,600 | 4,660 | 4,575 | 4,660 | 186,300 | 4,660 |
| 2024-01-30 | 4,630 | 4,640 | 4,550 | 4,635 | 152,100 | 4,635 |
| 2024-01-29 | 4,570 | 4,625 | 4,495 | 4,585 | 190,500 | 4,585 |
| 2024-01-26 | 4,555 | 4,725 | 4,525 | 4,540 | 340,100 | 4,540 |
| 2024-01-25 | 4,480 | 4,640 | 4,425 | 4,625 | 398,100 | 4,625 |
| 2024-01-24 | 4,440 | 4,515 | 4,400 | 4,485 | 307,300 | 4,485 |
| 2024-01-23 | 4,385 | 4,465 | 4,285 | 4,375 | 543,000 | 4,375 |
| 2024-01-22 | 4,300 | 4,345 | 4,185 | 4,315 | 382,800 | 4,315 |
| 2024-01-19 | 4,340 | 4,405 | 4,195 | 4,260 | 422,900 | 4,260 |
| 2024-01-18 | 4,285 | 4,285 | 4,165 | 4,270 | 405,700 | 4,270 |
| 2024-01-17 | 4,575 | 4,590 | 4,350 | 4,350 | 332,300 | 4,350 |
| 2024-01-16 | 4,495 | 4,670 | 4,485 | 4,595 | 279,200 | 4,595 |
| 2024-01-15 | 4,480 | 4,575 | 4,425 | 4,500 | 197,100 | 4,500 |
| 2024-01-12 | 4,425 | 4,490 | 4,335 | 4,465 | 163,000 | 4,465 |
| 2024-01-11 | 4,480 | 4,480 | 4,345 | 4,400 | 203,300 | 4,400 |
| 2024-01-10 | 4,230 | 4,415 | 4,215 | 4,410 | 214,800 | 4,410 |
| 2024-01-09 | 4,130 | 4,225 | 4,085 | 4,225 | 247,500 | 4,225 |
| 2024-01-05 | 4,270 | 4,275 | 4,125 | 4,130 | 298,400 | 4,130 |
| 2024-01-04 | 4,400 | 4,400 | 4,265 | 4,305 | 202,100 | 4,305 |
分割・併合履歴 ： なし
