5254 (株)Arent 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 | 5,560 | 5,820 | 5,460 | 5,680 | 41,000 | 5,680 |
| 2024-12-27 | 5,650 | 5,670 | 5,540 | 5,550 | 22,800 | 5,550 |
| 2024-12-26 | 5,580 | 5,650 | 5,510 | 5,550 | 19,600 | 5,550 |
| 2024-12-25 | 5,750 | 5,780 | 5,540 | 5,620 | 29,800 | 5,620 |
| 2024-12-24 | 5,740 | 5,750 | 5,680 | 5,750 | 33,900 | 5,750 |
| 2024-12-23 | 5,410 | 5,750 | 5,410 | 5,730 | 81,700 | 5,730 |
| 2024-12-20 | 5,390 | 5,490 | 5,280 | 5,290 | 25,300 | 5,290 |
| 2024-12-19 | 5,160 | 5,400 | 5,160 | 5,390 | 27,700 | 5,390 |
| 2024-12-18 | 5,280 | 5,360 | 5,230 | 5,280 | 18,800 | 5,280 |
| 2024-12-17 | 5,270 | 5,300 | 5,130 | 5,250 | 34,400 | 5,250 |
| 2024-12-16 | 5,110 | 5,230 | 5,010 | 5,200 | 47,700 | 5,200 |
| 2024-12-13 | 5,350 | 5,350 | 5,080 | 5,100 | 50,100 | 5,100 |
| 2024-12-12 | 5,470 | 5,540 | 5,350 | 5,350 | 30,000 | 5,350 |
| 2024-12-11 | 5,360 | 5,420 | 5,300 | 5,370 | 35,900 | 5,370 |
| 2024-12-10 | 5,330 | 5,380 | 5,260 | 5,340 | 23,800 | 5,340 |
| 2024-12-09 | 5,190 | 5,380 | 5,150 | 5,330 | 30,100 | 5,330 |
| 2024-12-06 | 5,520 | 5,580 | 5,190 | 5,200 | 79,200 | 5,200 |
| 2024-12-05 | 5,410 | 5,580 | 5,410 | 5,540 | 72,300 | 5,540 |
| 2024-12-04 | 5,330 | 5,360 | 5,210 | 5,310 | 45,800 | 5,310 |
| 2024-12-03 | 5,200 | 5,350 | 5,200 | 5,240 | 23,800 | 5,240 |
| 2024-12-02 | 5,210 | 5,250 | 5,090 | 5,190 | 31,800 | 5,190 |
| 2024-11-29 | 5,120 | 5,260 | 5,110 | 5,170 | 18,000 | 5,170 |
| 2024-11-28 | 5,080 | 5,180 | 5,080 | 5,150 | 23,900 | 5,150 |
| 2024-11-27 | 5,200 | 5,200 | 5,070 | 5,180 | 23,400 | 5,180 |
| 2024-11-26 | 5,260 | 5,290 | 5,130 | 5,170 | 40,200 | 5,170 |
| 2024-11-25 | 5,140 | 5,300 | 5,140 | 5,230 | 42,800 | 5,230 |
| 2024-11-22 | 5,300 | 5,370 | 5,070 | 5,130 | 62,200 | 5,130 |
| 2024-11-21 | 5,320 | 5,340 | 5,090 | 5,270 | 48,200 | 5,270 |
| 2024-11-20 | 5,180 | 5,390 | 5,150 | 5,260 | 61,100 | 5,260 |
| 2024-11-19 | 5,130 | 5,230 | 5,100 | 5,150 | 54,500 | 5,150 |
| 2024-11-18 | 5,260 | 5,520 | 5,160 | 5,170 | 102,900 | 5,170 |
| 2024-11-15 | 5,320 | 5,820 | 5,280 | 5,550 | 198,300 | 5,550 |
| 2024-11-14 | 6,000 | 6,000 | 5,720 | 5,810 | 94,700 | 5,810 |
| 2024-11-13 | 5,850 | 6,020 | 5,840 | 5,880 | 32,900 | 5,880 |
| 2024-11-12 | 6,120 | 6,160 | 5,900 | 5,940 | 42,600 | 5,940 |
| 2024-11-11 | 6,060 | 6,130 | 5,980 | 6,070 | 28,500 | 6,070 |
| 2024-11-08 | 6,070 | 6,150 | 6,010 | 6,040 | 31,100 | 6,040 |
| 2024-11-07 | 6,020 | 6,080 | 5,880 | 6,030 | 59,700 | 6,030 |
| 2024-11-06 | 6,110 | 6,120 | 5,940 | 6,100 | 48,000 | 6,100 |
| 2024-11-05 | 5,960 | 6,060 | 5,820 | 6,030 | 28,400 | 6,030 |
| 2024-11-01 | 5,890 | 5,980 | 5,850 | 5,860 | 36,200 | 5,860 |
| 2024-10-31 | 6,140 | 6,140 | 5,910 | 6,050 | 45,000 | 6,050 |
| 2024-10-30 | 6,160 | 6,200 | 6,010 | 6,160 | 37,100 | 6,160 |
| 2024-10-29 | 5,970 | 6,110 | 5,920 | 6,060 | 32,600 | 6,060 |
| 2024-10-28 | 5,890 | 6,130 | 5,890 | 5,930 | 30,600 | 5,930 |
| 2024-10-25 | 6,040 | 6,060 | 5,930 | 5,980 | 29,100 | 5,980 |
| 2024-10-24 | 6,020 | 6,100 | 6,010 | 6,040 | 35,100 | 6,040 |
| 2024-10-23 | 6,220 | 6,240 | 6,050 | 6,120 | 37,400 | 6,120 |
| 2024-10-22 | 6,320 | 6,400 | 6,200 | 6,260 | 40,100 | 6,260 |
| 2024-10-21 | 6,350 | 6,500 | 6,260 | 6,420 | 31,600 | 6,420 |
| 2024-10-18 | 6,520 | 6,540 | 6,350 | 6,370 | 37,900 | 6,370 |
| 2024-10-17 | 6,520 | 6,620 | 6,460 | 6,560 | 37,800 | 6,560 |
| 2024-10-16 | 6,540 | 6,560 | 6,300 | 6,490 | 50,800 | 6,490 |
| 2024-10-15 | 7,020 | 7,070 | 6,530 | 6,560 | 98,600 | 6,560 |
| 2024-10-11 | 6,890 | 7,210 | 6,830 | 7,060 | 55,200 | 7,060 |
| 2024-10-10 | 6,950 | 6,970 | 6,780 | 6,810 | 31,200 | 6,810 |
| 2024-10-09 | 6,930 | 7,050 | 6,850 | 6,870 | 44,400 | 6,870 |
| 2024-10-08 | 7,000 | 7,230 | 6,930 | 6,930 | 50,400 | 6,930 |
| 2024-10-07 | 7,250 | 7,260 | 6,950 | 6,970 | 59,400 | 6,970 |
| 2024-10-04 | 6,930 | 7,280 | 6,930 | 7,100 | 59,300 | 7,100 |
| 2024-10-03 | 7,030 | 7,090 | 6,820 | 7,070 | 70,800 | 7,070 |
| 2024-10-02 | 7,110 | 7,180 | 6,730 | 6,750 | 104,000 | 6,750 |
| 2024-10-01 | 7,210 | 7,450 | 6,960 | 7,340 | 43,500 | 7,340 |
| 2024-09-30 | 7,310 | 7,640 | 7,130 | 7,130 | 53,400 | 7,130 |
| 2024-09-27 | 7,380 | 7,560 | 7,290 | 7,460 | 48,800 | 7,460 |
| 2024-09-26 | 7,420 | 7,420 | 7,250 | 7,320 | 31,000 | 7,320 |
| 2024-09-25 | 7,460 | 7,500 | 7,240 | 7,300 | 36,000 | 7,300 |
| 2024-09-24 | 7,600 | 7,660 | 7,370 | 7,390 | 44,100 | 7,390 |
| 2024-09-20 | 7,700 | 7,700 | 7,460 | 7,550 | 95,200 | 7,550 |
| 2024-09-19 | 7,240 | 7,740 | 7,160 | 7,600 | 160,300 | 7,600 |
| 2024-09-18 | 7,270 | 7,300 | 6,950 | 6,990 | 57,100 | 6,990 |
| 2024-09-17 | 7,140 | 7,330 | 7,000 | 7,280 | 48,600 | 7,280 |
| 2024-09-13 | 6,930 | 7,080 | 6,900 | 6,910 | 55,900 | 6,910 |
| 2024-09-12 | 7,080 | 7,220 | 6,950 | 6,950 | 78,900 | 6,950 |
| 2024-09-11 | 7,110 | 7,110 | 6,660 | 6,880 | 89,000 | 6,880 |
| 2024-09-10 | 6,950 | 7,280 | 6,750 | 7,100 | 91,400 | 7,100 |
| 2024-09-09 | 6,620 | 6,900 | 6,620 | 6,760 | 65,400 | 6,760 |
| 2024-09-06 | 7,000 | 7,150 | 6,780 | 6,820 | 85,200 | 6,820 |
| 2024-09-05 | 6,490 | 7,050 | 6,470 | 7,020 | 113,900 | 7,020 |
| 2024-09-04 | 6,600 | 6,910 | 6,510 | 6,590 | 98,400 | 6,590 |
| 2024-09-03 | 6,590 | 7,030 | 6,590 | 6,900 | 130,300 | 6,900 |
| 2024-09-02 | 6,300 | 6,620 | 6,270 | 6,590 | 101,700 | 6,590 |
| 2024-08-30 | 6,170 | 6,290 | 6,110 | 6,200 | 47,000 | 6,200 |
| 2024-08-29 | 5,770 | 6,180 | 5,730 | 6,180 | 64,100 | 6,180 |
| 2024-08-28 | 6,200 | 6,300 | 5,960 | 5,960 | 83,900 | 5,960 |
| 2024-08-27 | 6,040 | 6,270 | 5,800 | 6,240 | 158,300 | 6,240 |
| 2024-08-26 | 5,200 | 5,990 | 5,190 | 5,970 | 230,300 | 5,970 |
| 2024-08-23 | 5,080 | 5,130 | 5,000 | 5,100 | 36,900 | 5,100 |
| 2024-08-22 | 5,160 | 5,230 | 5,030 | 5,080 | 65,200 | 5,080 |
| 2024-08-21 | 5,180 | 5,260 | 5,050 | 5,060 | 74,800 | 5,060 |
| 2024-08-20 | 5,200 | 5,330 | 5,160 | 5,310 | 94,600 | 5,310 |
| 2024-08-19 | 5,640 | 5,640 | 5,110 | 5,110 | 191,100 | 5,110 |
| 2024-08-16 | 5,450 | 5,780 | 5,280 | 5,740 | 116,700 | 5,740 |
| 2024-08-15 | 5,500 | 5,570 | 5,270 | 5,300 | 62,400 | 5,300 |
| 2024-08-14 | 5,590 | 5,590 | 5,350 | 5,460 | 68,700 | 5,460 |
| 2024-08-13 | 5,390 | 5,670 | 5,200 | 5,500 | 118,100 | 5,500 |
| 2024-08-09 | 5,300 | 5,410 | 5,270 | 5,410 | 81,400 | 5,410 |
| 2024-08-08 | 4,715 | 4,870 | 4,540 | 4,710 | 138,900 | 4,710 |
| 2024-08-07 | 4,475 | 4,715 | 4,400 | 4,575 | 59,800 | 4,575 |
| 2024-08-06 | 4,490 | 4,620 | 4,305 | 4,545 | 49,600 | 4,545 |
| 2024-08-05 | 4,380 | 4,490 | 3,930 | 3,930 | 107,600 | 3,930 |
| 2024-08-02 | 4,890 | 4,950 | 4,630 | 4,630 | 83,500 | 4,630 |
| 2024-08-01 | 5,240 | 5,250 | 5,000 | 5,060 | 30,000 | 5,060 |
| 2024-07-31 | 5,230 | 5,320 | 5,140 | 5,250 | 29,500 | 5,250 |
| 2024-07-30 | 5,510 | 5,530 | 5,210 | 5,270 | 40,300 | 5,270 |
| 2024-07-29 | 5,440 | 5,600 | 5,350 | 5,580 | 24,900 | 5,580 |
| 2024-07-26 | 5,450 | 5,510 | 5,340 | 5,340 | 30,700 | 5,340 |
| 2024-07-25 | 5,440 | 5,510 | 5,360 | 5,460 | 23,800 | 5,460 |
| 2024-07-24 | 5,720 | 5,810 | 5,480 | 5,540 | 54,900 | 5,540 |
| 2024-07-23 | 5,600 | 5,790 | 5,510 | 5,760 | 56,600 | 5,760 |
| 2024-07-22 | 5,460 | 5,540 | 5,320 | 5,520 | 26,800 | 5,520 |
| 2024-07-19 | 5,390 | 5,520 | 5,380 | 5,460 | 21,100 | 5,460 |
| 2024-07-18 | 5,400 | 5,610 | 5,350 | 5,490 | 35,600 | 5,490 |
| 2024-07-17 | 5,530 | 5,600 | 5,460 | 5,500 | 26,800 | 5,500 |
| 2024-07-16 | 5,540 | 5,560 | 5,360 | 5,480 | 38,300 | 5,480 |
| 2024-07-12 | 5,250 | 5,530 | 5,250 | 5,460 | 82,500 | 5,460 |
| 2024-07-11 | 5,220 | 5,270 | 5,110 | 5,220 | 21,700 | 5,220 |
| 2024-07-10 | 5,170 | 5,230 | 5,130 | 5,180 | 15,000 | 5,180 |
| 2024-07-09 | 5,200 | 5,250 | 5,160 | 5,170 | 17,500 | 5,170 |
| 2024-07-08 | 5,180 | 5,270 | 5,130 | 5,190 | 13,600 | 5,190 |
| 2024-07-05 | 5,170 | 5,270 | 5,130 | 5,200 | 22,700 | 5,200 |
| 2024-07-04 | 5,110 | 5,340 | 5,110 | 5,210 | 48,300 | 5,210 |
| 2024-07-03 | 4,950 | 5,140 | 4,930 | 5,110 | 37,200 | 5,110 |
| 2024-07-02 | 4,915 | 4,970 | 4,880 | 4,920 | 16,400 | 4,920 |
| 2024-07-01 | 4,865 | 4,965 | 4,850 | 4,875 | 33,400 | 4,875 |
| 2024-06-28 | 5,070 | 5,070 | 4,840 | 4,860 | 75,000 | 4,860 |
| 2024-06-27 | 5,180 | 5,180 | 5,040 | 5,040 | 53,700 | 5,040 |
| 2024-06-26 | 5,210 | 5,300 | 5,150 | 5,220 | 22,400 | 5,220 |
| 2024-06-25 | 5,150 | 5,230 | 5,130 | 5,190 | 18,800 | 5,190 |
| 2024-06-24 | 5,100 | 5,220 | 5,090 | 5,140 | 17,200 | 5,140 |
| 2024-06-21 | 5,150 | 5,200 | 5,100 | 5,100 | 19,700 | 5,100 |
| 2024-06-20 | 5,030 | 5,150 | 5,000 | 5,150 | 22,900 | 5,150 |
| 2024-06-19 | 5,150 | 5,190 | 5,020 | 5,020 | 41,300 | 5,020 |
| 2024-06-18 | 5,210 | 5,240 | 5,090 | 5,150 | 27,300 | 5,150 |
| 2024-06-17 | 5,340 | 5,380 | 5,180 | 5,180 | 45,500 | 5,180 |
| 2024-06-14 | 5,510 | 5,590 | 5,360 | 5,410 | 62,500 | 5,410 |
| 2024-06-13 | 5,780 | 5,830 | 5,610 | 5,610 | 53,800 | 5,610 |
| 2024-06-12 | 5,570 | 5,720 | 5,570 | 5,710 | 27,700 | 5,710 |
| 2024-06-11 | 5,450 | 5,650 | 5,340 | 5,650 | 56,400 | 5,650 |
| 2024-06-10 | 5,380 | 5,420 | 5,310 | 5,420 | 16,500 | 5,420 |
| 2024-06-07 | 5,250 | 5,390 | 5,240 | 5,350 | 26,000 | 5,350 |
| 2024-06-06 | 5,370 | 5,380 | 5,150 | 5,190 | 23,700 | 5,190 |
| 2024-06-05 | 5,350 | 5,390 | 5,290 | 5,300 | 25,900 | 5,300 |
| 2024-06-04 | 5,020 | 5,450 | 5,020 | 5,450 | 84,300 | 5,450 |
| 2024-06-03 | 5,260 | 5,280 | 4,985 | 4,995 | 61,000 | 4,995 |
| 2024-05-31 | 5,130 | 5,280 | 5,050 | 5,280 | 33,100 | 5,280 |
| 2024-05-30 | 4,965 | 5,160 | 4,940 | 5,110 | 41,100 | 5,110 |
| 2024-05-29 | 5,250 | 5,260 | 5,020 | 5,020 | 53,900 | 5,020 |
| 2024-05-28 | 5,320 | 5,440 | 5,230 | 5,260 | 71,100 | 5,260 |
| 2024-05-27 | 5,250 | 5,330 | 5,150 | 5,320 | 21,900 | 5,320 |
| 2024-05-24 | 5,160 | 5,380 | 5,110 | 5,240 | 36,900 | 5,240 |
| 2024-05-23 | 5,460 | 5,480 | 5,270 | 5,320 | 33,300 | 5,320 |
| 2024-05-22 | 5,660 | 5,660 | 5,400 | 5,400 | 73,400 | 5,400 |
| 2024-05-21 | 5,440 | 5,810 | 5,440 | 5,760 | 137,900 | 5,760 |
| 2024-05-20 | 5,430 | 5,550 | 5,330 | 5,380 | 50,900 | 5,380 |
| 2024-05-17 | 5,500 | 5,560 | 5,390 | 5,410 | 47,600 | 5,410 |
| 2024-05-16 | 5,470 | 5,580 | 5,410 | 5,530 | 69,600 | 5,530 |
| 2024-05-15 | 5,510 | 5,570 | 5,240 | 5,270 | 56,300 | 5,270 |
| 2024-05-14 | 5,370 | 5,550 | 5,370 | 5,480 | 52,500 | 5,480 |
| 2024-05-13 | 5,460 | 5,630 | 5,270 | 5,350 | 131,200 | 5,350 |
| 2024-05-10 | 5,420 | 5,580 | 5,420 | 5,580 | 146,600 | 5,580 |
| 2024-05-09 | 4,980 | 5,030 | 4,825 | 4,880 | 75,600 | 4,880 |
| 2024-05-08 | 4,890 | 5,080 | 4,865 | 4,950 | 73,200 | 4,950 |
| 2024-05-07 | 4,800 | 4,875 | 4,745 | 4,805 | 38,800 | 4,805 |
| 2024-05-02 | 4,700 | 4,755 | 4,660 | 4,660 | 24,500 | 4,660 |
| 2024-05-01 | 4,720 | 4,760 | 4,625 | 4,670 | 27,700 | 4,670 |
| 2024-04-30 | 4,800 | 4,840 | 4,700 | 4,745 | 28,000 | 4,745 |
| 2024-04-26 | 4,740 | 4,830 | 4,675 | 4,795 | 25,000 | 4,795 |
| 2024-04-25 | 4,800 | 4,800 | 4,670 | 4,670 | 31,800 | 4,670 |
| 2024-04-24 | 4,840 | 4,910 | 4,815 | 4,840 | 21,700 | 4,840 |
| 2024-04-23 | 4,915 | 4,930 | 4,740 | 4,775 | 26,800 | 4,775 |
| 2024-04-22 | 4,840 | 4,920 | 4,735 | 4,895 | 33,700 | 4,895 |
| 2024-04-19 | 4,970 | 5,010 | 4,680 | 4,770 | 95,500 | 4,770 |
| 2024-04-18 | 4,920 | 5,120 | 4,905 | 5,070 | 33,400 | 5,070 |
| 2024-04-17 | 5,050 | 5,210 | 5,000 | 5,000 | 41,000 | 5,000 |
| 2024-04-16 | 5,280 | 5,350 | 4,915 | 5,040 | 153,500 | 5,040 |
| 2024-04-15 | 5,290 | 5,540 | 5,210 | 5,480 | 58,700 | 5,480 |
| 2024-04-12 | 5,100 | 5,450 | 5,100 | 5,320 | 81,400 | 5,320 |
| 2024-04-11 | 5,090 | 5,110 | 4,960 | 5,040 | 108,200 | 5,040 |
| 2024-04-10 | 5,180 | 5,430 | 5,130 | 5,220 | 63,800 | 5,220 |
| 2024-04-09 | 5,170 | 5,260 | 5,150 | 5,160 | 38,800 | 5,160 |
| 2024-04-08 | 5,400 | 5,410 | 5,160 | 5,190 | 64,700 | 5,190 |
| 2024-04-05 | 5,200 | 5,400 | 5,200 | 5,370 | 52,100 | 5,370 |
| 2024-04-04 | 5,510 | 5,530 | 5,350 | 5,370 | 41,300 | 5,370 |
| 2024-04-03 | 5,500 | 5,570 | 5,370 | 5,410 | 76,700 | 5,410 |
| 2024-04-02 | 6,050 | 6,060 | 5,660 | 5,660 | 74,700 | 5,660 |
| 2024-04-01 | 5,860 | 6,130 | 5,820 | 6,020 | 75,500 | 6,020 |
| 2024-03-29 | 5,930 | 5,950 | 5,720 | 5,760 | 50,500 | 5,760 |
| 2024-03-28 | 5,820 | 5,960 | 5,820 | 5,930 | 23,600 | 5,930 |
| 2024-03-27 | 5,940 | 5,970 | 5,810 | 5,810 | 33,100 | 5,810 |
| 2024-03-26 | 5,880 | 5,930 | 5,660 | 5,910 | 80,400 | 5,910 |
| 2024-03-25 | 6,180 | 6,200 | 5,950 | 5,950 | 92,500 | 5,950 |
| 2024-03-22 | 5,880 | 6,300 | 5,670 | 6,290 | 250,300 | 6,290 |
| 2024-03-21 | 6,000 | 6,000 | 5,810 | 5,830 | 61,300 | 5,830 |
| 2024-03-19 | 5,850 | 5,990 | 5,760 | 5,870 | 46,600 | 5,870 |
| 2024-03-18 | 5,700 | 5,860 | 5,640 | 5,860 | 81,000 | 5,860 |
| 2024-03-15 | 5,940 | 5,990 | 5,640 | 5,710 | 110,100 | 5,710 |
| 2024-03-14 | 6,380 | 6,460 | 5,880 | 6,000 | 147,900 | 6,000 |
| 2024-03-13 | 6,660 | 6,690 | 6,420 | 6,470 | 69,500 | 6,470 |
| 2024-03-12 | 6,260 | 6,690 | 6,230 | 6,570 | 123,200 | 6,570 |
| 2024-03-11 | 6,120 | 6,490 | 6,120 | 6,310 | 122,000 | 6,310 |
| 2024-03-08 | 6,700 | 6,750 | 6,340 | 6,350 | 135,100 | 6,350 |
| 2024-03-07 | 6,700 | 6,900 | 6,480 | 6,680 | 238,300 | 6,680 |
| 2024-03-06 | 6,000 | 7,080 | 5,890 | 6,740 | 623,400 | 6,740 |
| 2024-03-05 | 5,910 | 6,290 | 5,850 | 6,190 | 152,200 | 6,190 |
| 2024-03-04 | 5,800 | 6,030 | 5,770 | 5,940 | 143,300 | 5,940 |
| 2024-03-01 | 5,800 | 5,830 | 5,640 | 5,720 | 68,500 | 5,720 |
| 2024-02-29 | 5,570 | 5,860 | 5,490 | 5,790 | 100,500 | 5,790 |
| 2024-02-28 | 5,750 | 5,780 | 5,600 | 5,670 | 73,100 | 5,670 |
| 2024-02-27 | 5,790 | 5,840 | 5,620 | 5,750 | 90,700 | 5,750 |
| 2024-02-26 | 5,520 | 5,990 | 5,520 | 5,840 | 300,500 | 5,840 |
| 2024-02-22 | 5,260 | 5,270 | 5,020 | 5,090 | 90,100 | 5,090 |
| 2024-02-21 | 5,490 | 5,510 | 5,100 | 5,140 | 100,500 | 5,140 |
| 2024-02-20 | 5,220 | 5,560 | 5,080 | 5,550 | 160,100 | 5,550 |
| 2024-02-19 | 5,180 | 5,250 | 5,040 | 5,220 | 78,200 | 5,220 |
| 2024-02-16 | 4,705 | 5,130 | 4,670 | 5,040 | 156,100 | 5,040 |
| 2024-02-15 | 4,815 | 4,820 | 4,585 | 4,635 | 130,800 | 4,635 |
| 2024-02-14 | 5,110 | 5,140 | 4,870 | 4,875 | 167,500 | 4,875 |
| 2024-02-13 | 4,785 | 5,350 | 4,705 | 5,290 | 392,300 | 5,290 |
| 2024-02-09 | 5,000 | 5,100 | 4,865 | 4,900 | 144,100 | 4,900 |
| 2024-02-08 | 4,980 | 5,090 | 4,900 | 4,970 | 73,200 | 4,970 |
| 2024-02-07 | 4,995 | 5,100 | 4,915 | 4,975 | 105,100 | 4,975 |
| 2024-02-06 | 5,100 | 5,110 | 4,885 | 4,955 | 138,300 | 4,955 |
| 2024-02-05 | 4,940 | 5,020 | 4,785 | 5,020 | 170,700 | 5,020 |
| 2024-02-02 | 4,635 | 4,800 | 4,630 | 4,780 | 114,900 | 4,780 |
| 2024-02-01 | 4,620 | 4,675 | 4,460 | 4,575 | 58,300 | 4,575 |
| 2024-01-31 | 4,465 | 4,665 | 4,445 | 4,620 | 102,800 | 4,620 |
| 2024-01-30 | 4,495 | 4,550 | 4,410 | 4,450 | 36,300 | 4,450 |
| 2024-01-29 | 4,495 | 4,555 | 4,455 | 4,495 | 48,000 | 4,495 |
| 2024-01-26 | 4,610 | 4,615 | 4,435 | 4,495 | 111,000 | 4,495 |
| 2024-01-25 | 4,720 | 4,860 | 4,575 | 4,670 | 187,400 | 4,670 |
| 2024-01-24 | 4,600 | 4,675 | 4,465 | 4,675 | 133,700 | 4,675 |
| 2024-01-23 | 4,420 | 4,725 | 4,375 | 4,650 | 302,500 | 4,650 |
| 2024-01-22 | 4,090 | 4,415 | 4,030 | 4,395 | 148,200 | 4,395 |
| 2024-01-19 | 4,140 | 4,140 | 3,990 | 4,020 | 52,500 | 4,020 |
| 2024-01-18 | 3,900 | 4,095 | 3,860 | 4,080 | 74,000 | 4,080 |
| 2024-01-17 | 4,050 | 4,080 | 3,920 | 3,925 | 84,400 | 3,925 |
| 2024-01-16 | 4,120 | 4,220 | 4,075 | 4,080 | 48,300 | 4,080 |
| 2024-01-15 | 4,135 | 4,135 | 4,020 | 4,075 | 63,700 | 4,075 |
| 2024-01-12 | 4,100 | 4,190 | 4,080 | 4,150 | 54,000 | 4,150 |
| 2024-01-11 | 4,125 | 4,135 | 4,020 | 4,075 | 34,200 | 4,075 |
| 2024-01-10 | 4,080 | 4,145 | 4,060 | 4,125 | 38,400 | 4,125 |
| 2024-01-09 | 4,190 | 4,190 | 3,990 | 4,060 | 86,700 | 4,060 |
| 2024-01-05 | 4,190 | 4,300 | 4,120 | 4,140 | 61,800 | 4,140 |
| 2024-01-04 | 4,035 | 4,260 | 3,980 | 4,260 | 65,000 | 4,260 |
分割・併合履歴 ： なし