- 2024年
- 2023年
5572 (株)Ridge-i 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 | 2,230 | 2,240 | 2,176 | 2,176 | 17,500 | 2,176 |
| 2024-12-02 | 2,222 | 2,230 | 2,169 | 2,197 | 11,100 | 2,197 |
| 2024-11-29 | 2,158 | 2,190 | 2,149 | 2,190 | 3,500 | 2,190 |
| 2024-11-28 | 2,137 | 2,220 | 2,122 | 2,171 | 11,100 | 2,171 |
| 2024-11-27 | 2,250 | 2,272 | 2,180 | 2,187 | 16,200 | 2,187 |
| 2024-11-26 | 2,285 | 2,298 | 2,212 | 2,260 | 16,200 | 2,260 |
| 2024-11-25 | 2,329 | 2,391 | 2,249 | 2,260 | 59,500 | 2,260 |
| 2024-11-22 | 2,219 | 2,311 | 2,193 | 2,286 | 41,900 | 2,286 |
| 2024-11-21 | 2,134 | 2,215 | 2,120 | 2,185 | 31,800 | 2,185 |
| 2024-11-20 | 2,110 | 2,154 | 2,090 | 2,130 | 14,800 | 2,130 |
| 2024-11-19 | 2,081 | 2,115 | 2,061 | 2,110 | 6,800 | 2,110 |
| 2024-11-18 | 2,056 | 2,096 | 2,050 | 2,084 | 10,700 | 2,084 |
| 2024-11-15 | 2,100 | 2,119 | 2,053 | 2,106 | 12,900 | 2,106 |
| 2024-11-14 | 2,030 | 2,129 | 2,003 | 2,113 | 19,600 | 2,113 |
| 2024-11-13 | 2,108 | 2,126 | 2,000 | 2,054 | 15,500 | 2,054 |
| 2024-11-12 | 2,148 | 2,150 | 2,103 | 2,123 | 8,500 | 2,123 |
| 2024-11-11 | 2,129 | 2,179 | 2,102 | 2,129 | 14,500 | 2,129 |
| 2024-11-08 | 2,090 | 2,127 | 2,024 | 2,127 | 20,500 | 2,127 |
| 2024-11-07 | 2,014 | 2,127 | 1,990 | 2,112 | 49,500 | 2,112 |
| 2024-11-06 | 1,910 | 2,048 | 1,910 | 2,003 | 47,300 | 2,003 |
| 2024-11-05 | 1,930 | 1,931 | 1,891 | 1,910 | 4,100 | 1,910 |
| 2024-11-01 | 1,905 | 1,946 | 1,890 | 1,890 | 12,100 | 1,890 |
| 2024-10-31 | 1,930 | 1,946 | 1,904 | 1,937 | 12,700 | 1,937 |
| 2024-10-30 | 1,910 | 1,947 | 1,880 | 1,930 | 19,400 | 1,930 |
| 2024-10-29 | 1,886 | 1,915 | 1,880 | 1,881 | 5,600 | 1,881 |
| 2024-10-28 | 1,823 | 1,872 | 1,800 | 1,855 | 15,300 | 1,855 |
| 2024-10-25 | 1,839 | 1,859 | 1,805 | 1,808 | 5,800 | 1,808 |
| 2024-10-24 | 1,805 | 1,858 | 1,805 | 1,852 | 7,000 | 1,852 |
| 2024-10-23 | 1,838 | 1,861 | 1,800 | 1,812 | 13,600 | 1,812 |
| 2024-10-22 | 1,937 | 1,937 | 1,839 | 1,843 | 24,100 | 1,843 |
| 2024-10-21 | 1,887 | 1,938 | 1,880 | 1,938 | 7,300 | 1,938 |
| 2024-10-18 | 1,947 | 1,947 | 1,883 | 1,887 | 19,600 | 1,887 |
| 2024-10-17 | 1,963 | 2,077 | 1,928 | 1,928 | 65,700 | 1,928 |
| 2024-10-16 | 1,881 | 1,954 | 1,870 | 1,923 | 20,600 | 1,923 |
| 2024-10-15 | 1,891 | 1,892 | 1,870 | 1,880 | 8,200 | 1,880 |
| 2024-10-11 | 1,865 | 1,900 | 1,865 | 1,879 | 4,900 | 1,879 |
| 2024-10-10 | 1,900 | 1,915 | 1,869 | 1,869 | 11,000 | 1,869 |
| 2024-10-09 | 1,888 | 1,919 | 1,888 | 1,898 | 9,200 | 1,898 |
| 2024-10-08 | 1,883 | 1,885 | 1,861 | 1,884 | 8,900 | 1,884 |
| 2024-10-07 | 1,916 | 1,932 | 1,880 | 1,880 | 17,400 | 1,880 |
| 2024-10-04 | 1,930 | 1,943 | 1,902 | 1,903 | 7,800 | 1,903 |
| 2024-10-03 | 1,940 | 1,950 | 1,913 | 1,916 | 17,500 | 1,916 |
| 2024-10-02 | 1,999 | 1,999 | 1,907 | 1,910 | 51,300 | 1,910 |
| 2024-10-01 | 1,953 | 2,040 | 1,931 | 2,011 | 27,400 | 2,011 |
| 2024-09-30 | 1,954 | 2,011 | 1,944 | 1,953 | 32,600 | 1,953 |
| 2024-09-27 | 2,050 | 2,089 | 1,993 | 2,054 | 42,800 | 2,054 |
| 2024-09-26 | 2,029 | 2,060 | 1,991 | 2,048 | 31,300 | 2,048 |
| 2024-09-25 | 2,030 | 2,044 | 1,960 | 2,015 | 24,400 | 2,015 |
| 2024-09-24 | 2,053 | 2,060 | 2,002 | 2,006 | 34,900 | 2,006 |
| 2024-09-20 | 2,059 | 2,099 | 2,028 | 2,041 | 31,300 | 2,041 |
| 2024-09-19 | 1,950 | 2,080 | 1,950 | 2,052 | 48,200 | 2,052 |
| 2024-09-18 | 1,995 | 2,038 | 1,941 | 1,946 | 36,100 | 1,946 |
| 2024-09-17 | 1,946 | 1,980 | 1,920 | 1,980 | 18,800 | 1,980 |
| 2024-09-13 | 2,031 | 2,035 | 1,919 | 1,920 | 63,600 | 1,920 |
| 2024-09-12 | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 | 2,030 |
| 2024-09-11 | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 | 2,300 |
| 2024-09-10 | 2,201 | 2,290 | 2,185 | 2,270 | 52,500 | 2,270 |
| 2024-09-09 | 2,144 | 2,167 | 2,055 | 2,151 | 41,900 | 2,151 |
| 2024-09-06 | 2,205 | 2,238 | 2,165 | 2,194 | 32,800 | 2,194 |
| 2024-09-05 | 2,276 | 2,358 | 2,177 | 2,199 | 57,000 | 2,199 |
| 2024-09-04 | 2,366 | 2,375 | 2,281 | 2,319 | 42,200 | 2,319 |
| 2024-09-03 | 2,377 | 2,439 | 2,357 | 2,439 | 28,200 | 2,439 |
| 2024-09-02 | 2,400 | 2,423 | 2,322 | 2,377 | 30,900 | 2,377 |
| 2024-08-30 | 2,356 | 2,430 | 2,348 | 2,395 | 29,300 | 2,395 |
| 2024-08-29 | 2,332 | 2,417 | 2,301 | 2,354 | 32,100 | 2,354 |
| 2024-08-28 | 2,340 | 2,387 | 2,290 | 2,310 | 28,700 | 2,310 |
| 2024-08-27 | 2,230 | 2,348 | 2,230 | 2,341 | 23,300 | 2,341 |
| 2024-08-26 | 2,215 | 2,246 | 2,209 | 2,212 | 10,500 | 2,212 |
| 2024-08-23 | 2,215 | 2,237 | 2,187 | 2,194 | 12,800 | 2,194 |
| 2024-08-22 | 2,229 | 2,229 | 2,160 | 2,181 | 19,400 | 2,181 |
| 2024-08-21 | 2,175 | 2,250 | 2,175 | 2,211 | 15,100 | 2,211 |
| 2024-08-20 | 2,159 | 2,203 | 2,152 | 2,197 | 14,100 | 2,197 |
| 2024-08-19 | 2,196 | 2,245 | 2,167 | 2,209 | 23,800 | 2,209 |
| 2024-08-16 | 2,070 | 2,182 | 2,065 | 2,172 | 33,700 | 2,172 |
| 2024-08-15 | 2,025 | 2,070 | 2,024 | 2,042 | 13,700 | 2,042 |
| 2024-08-14 | 2,000 | 2,034 | 1,956 | 2,025 | 15,900 | 2,025 |
| 2024-08-13 | 1,890 | 1,985 | 1,890 | 1,985 | 17,100 | 1,985 |
| 2024-08-09 | 1,868 | 1,905 | 1,848 | 1,888 | 9,700 | 1,888 |
| 2024-08-08 | 1,800 | 1,905 | 1,785 | 1,861 | 11,400 | 1,861 |
| 2024-08-07 | 1,709 | 1,922 | 1,709 | 1,816 | 24,700 | 1,816 |
| 2024-08-06 | 1,602 | 1,790 | 1,602 | 1,789 | 29,100 | 1,789 |
| 2024-08-05 | 1,745 | 1,773 | 1,565 | 1,569 | 83,100 | 1,569 |
| 2024-08-02 | 1,894 | 1,927 | 1,850 | 1,865 | 53,400 | 1,865 |
| 2024-08-01 | 2,170 | 2,170 | 1,973 | 2,005 | 87,500 | 2,005 |
| 2024-07-31 | 2,260 | 2,270 | 2,154 | 2,195 | 29,000 | 2,195 |
| 2024-07-30 | 2,342 | 2,345 | 2,250 | 2,260 | 17,300 | 2,260 |
| 2024-07-29 | 2,282 | 2,346 | 2,282 | 2,325 | 17,600 | 2,325 |
| 2024-07-26 | 2,261 | 2,298 | 2,227 | 2,254 | 23,100 | 2,254 |
| 2024-07-25 | 2,271 | 2,306 | 2,228 | 2,228 | 22,000 | 2,228 |
| 2024-07-24 | 2,292 | 2,410 | 2,291 | 2,305 | 41,300 | 2,305 |
| 2024-07-23 | 2,324 | 2,375 | 2,291 | 2,291 | 18,900 | 2,291 |
| 2024-07-22 | 2,386 | 2,398 | 2,277 | 2,298 | 26,700 | 2,298 |
| 2024-07-19 | 2,292 | 2,343 | 2,271 | 2,336 | 21,900 | 2,336 |
| 2024-07-18 | 2,369 | 2,369 | 2,301 | 2,302 | 23,200 | 2,302 |
| 2024-07-17 | 2,259 | 2,370 | 2,258 | 2,323 | 58,100 | 2,323 |
| 2024-07-16 | 2,202 | 2,261 | 2,200 | 2,258 | 37,300 | 2,258 |
| 2024-07-12 | 2,104 | 2,171 | 2,104 | 2,148 | 37,000 | 2,148 |
| 2024-07-11 | 2,196 | 2,196 | 2,108 | 2,116 | 39,300 | 2,116 |
| 2024-07-10 | 2,250 | 2,289 | 2,160 | 2,181 | 38,800 | 2,181 |
| 2024-07-09 | 2,174 | 2,297 | 2,125 | 2,274 | 72,600 | 2,274 |
| 2024-07-08 | 2,183 | 2,209 | 2,156 | 2,156 | 21,100 | 2,156 |
| 2024-07-05 | 2,200 | 2,270 | 2,145 | 2,192 | 78,800 | 2,192 |
| 2024-07-04 | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 | 2,198 |
| 2024-07-03 | 2,107 | 2,150 | 2,105 | 2,149 | 28,300 | 2,149 |
| 2024-07-02 | 2,144 | 2,150 | 2,069 | 2,100 | 50,200 | 2,100 |
| 2024-07-01 | 2,225 | 2,231 | 2,170 | 2,172 | 42,300 | 2,172 |
| 2024-06-28 | 2,308 | 2,315 | 2,206 | 2,225 | 44,200 | 2,225 |
| 2024-06-27 | 2,332 | 2,350 | 2,280 | 2,292 | 33,500 | 2,292 |
| 2024-06-26 | 2,288 | 2,332 | 2,237 | 2,319 | 40,400 | 2,319 |
| 2024-06-25 | 2,231 | 2,278 | 2,231 | 2,260 | 20,600 | 2,260 |
| 2024-06-24 | 2,215 | 2,308 | 2,210 | 2,250 | 39,800 | 2,250 |
| 2024-06-21 | 2,236 | 2,279 | 2,193 | 2,209 | 31,600 | 2,209 |
| 2024-06-20 | 2,183 | 2,265 | 2,180 | 2,248 | 34,700 | 2,248 |
| 2024-06-19 | 2,285 | 2,329 | 2,197 | 2,233 | 62,000 | 2,233 |
| 2024-06-18 | 2,360 | 2,458 | 2,280 | 2,285 | 100,500 | 2,285 |
| 2024-06-17 | 2,257 | 2,390 | 2,247 | 2,367 | 52,700 | 2,367 |
| 2024-06-14 | 2,360 | 2,402 | 2,288 | 2,293 | 68,600 | 2,293 |
| 2024-06-13 | 2,510 | 2,581 | 2,410 | 2,448 | 87,800 | 2,448 |
| 2024-06-12 | 2,660 | 2,670 | 2,502 | 2,551 | 271,000 | 2,551 |
| 2024-06-11 | 2,413 | 2,563 | 2,274 | 2,563 | 612,500 | 2,563 |
| 2024-06-10 | 1,985 | 2,065 | 1,950 | 2,063 | 81,400 | 2,063 |
| 2024-06-07 | 2,281 | 2,329 | 2,010 | 2,017 | 193,500 | 2,017 |
| 2024-06-06 | 2,062 | 2,062 | 1,985 | 1,991 | 15,100 | 1,991 |
| 2024-06-05 | 2,118 | 2,118 | 2,041 | 2,041 | 11,400 | 2,041 |
| 2024-06-04 | 2,080 | 2,129 | 2,072 | 2,117 | 7,000 | 2,117 |
| 2024-06-03 | 2,131 | 2,170 | 2,063 | 2,088 | 14,300 | 2,088 |
| 2024-05-31 | 2,031 | 2,089 | 2,030 | 2,089 | 6,700 | 2,089 |
| 2024-05-30 | 2,055 | 2,078 | 2,031 | 2,052 | 15,200 | 2,052 |
| 2024-05-29 | 2,150 | 2,150 | 2,052 | 2,099 | 24,300 | 2,099 |
| 2024-05-28 | 2,236 | 2,257 | 2,153 | 2,162 | 15,300 | 2,162 |
| 2024-05-27 | 2,174 | 2,235 | 2,172 | 2,235 | 8,300 | 2,235 |
| 2024-05-24 | 2,250 | 2,257 | 2,196 | 2,196 | 21,000 | 2,196 |
| 2024-05-23 | 2,346 | 2,408 | 2,272 | 2,276 | 22,700 | 2,276 |
| 2024-05-22 | 2,344 | 2,345 | 2,290 | 2,296 | 16,700 | 2,296 |
| 2024-05-21 | 2,389 | 2,403 | 2,303 | 2,320 | 18,100 | 2,320 |
| 2024-05-20 | 2,409 | 2,420 | 2,330 | 2,359 | 25,900 | 2,359 |
| 2024-05-17 | 2,389 | 2,500 | 2,385 | 2,386 | 51,600 | 2,386 |
| 2024-05-16 | 2,382 | 2,430 | 2,333 | 2,389 | 36,400 | 2,389 |
| 2024-05-15 | 2,326 | 2,395 | 2,275 | 2,282 | 23,400 | 2,282 |
| 2024-05-14 | 2,344 | 2,380 | 2,276 | 2,276 | 19,100 | 2,276 |
| 2024-05-13 | 2,276 | 2,333 | 2,258 | 2,323 | 11,600 | 2,323 |
| 2024-05-10 | 2,372 | 2,377 | 2,257 | 2,276 | 36,800 | 2,276 |
| 2024-05-09 | 2,509 | 2,546 | 2,405 | 2,422 | 62,400 | 2,422 |
| 2024-05-08 | 2,362 | 2,521 | 2,362 | 2,485 | 114,300 | 2,485 |
| 2024-05-07 | 2,195 | 2,339 | 2,195 | 2,339 | 62,600 | 2,339 |
| 2024-05-02 | 2,101 | 2,193 | 2,100 | 2,168 | 22,900 | 2,168 |
| 2024-05-01 | 2,150 | 2,150 | 2,093 | 2,097 | 9,600 | 2,097 |
| 2024-04-30 | 2,159 | 2,184 | 2,145 | 2,150 | 12,100 | 2,150 |
| 2024-04-26 | 2,080 | 2,157 | 2,026 | 2,119 | 18,700 | 2,119 |
| 2024-04-25 | 2,143 | 2,160 | 2,061 | 2,086 | 35,800 | 2,086 |
| 2024-04-24 | 2,152 | 2,186 | 2,145 | 2,151 | 26,800 | 2,151 |
| 2024-04-23 | 2,158 | 2,170 | 2,106 | 2,150 | 18,700 | 2,150 |
| 2024-04-22 | 2,089 | 2,158 | 2,071 | 2,138 | 54,900 | 2,138 |
| 2024-04-19 | 2,074 | 2,074 | 1,954 | 1,966 | 33,600 | 1,966 |
| 2024-04-18 | 2,095 | 2,100 | 2,042 | 2,074 | 17,100 | 2,074 |
| 2024-04-17 | 2,049 | 2,107 | 2,049 | 2,072 | 43,600 | 2,072 |
| 2024-04-16 | 2,001 | 2,037 | 1,997 | 2,021 | 28,300 | 2,021 |
| 2024-04-15 | 2,050 | 2,079 | 2,000 | 2,035 | 30,600 | 2,035 |
| 2024-04-12 | 2,121 | 2,147 | 2,068 | 2,085 | 43,900 | 2,085 |
| 2024-04-11 | 2,150 | 2,174 | 2,120 | 2,130 | 42,500 | 2,130 |
| 2024-04-10 | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 | 2,239 |
| 2024-04-09 | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | 2,095 |
| 2024-04-08 | 2,177 | 2,257 | 2,157 | 2,196 | 57,800 | 2,196 |
| 2024-04-05 | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 | 2,200 |
| 2024-04-04 | 2,351 | 2,420 | 2,192 | 2,207 | 97,600 | 2,207 |
| 2024-04-03 | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 | 2,348 |
| 2024-04-02 | 2,409 | 2,412 | 2,281 | 2,325 | 57,800 | 2,325 |
| 2024-04-01 | 2,350 | 2,460 | 2,316 | 2,423 | 59,600 | 2,423 |
| 2024-03-29 | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | 2,324 |
| 2024-03-28 | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | 2,314 |
| 2024-03-27 | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | 2,282 |
| 2024-03-26 | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 | 2,397 |
| 2024-03-25 | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | 2,545 |
| 2024-03-22 | 2,793 | 2,793 | 2,620 | 2,620 | 83,500 | 2,620 |
| 2024-03-21 | 2,764 | 2,830 | 2,700 | 2,790 | 97,200 | 2,790 |
| 2024-03-19 | 2,799 | 2,799 | 2,707 | 2,714 | 71,500 | 2,714 |
| 2024-03-18 | 2,750 | 2,890 | 2,750 | 2,870 | 75,300 | 2,870 |
| 2024-03-15 | 3,010 | 3,010 | 2,802 | 2,804 | 80,200 | 2,804 |
| 2024-03-14 | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | 2,965 |
| 2024-03-13 | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 | 2,966 |
| 2024-03-12 | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 | 2,972 |
| 2024-03-11 | 2,982 | 3,030 | 2,834 | 2,855 | 256,000 | 2,855 |
| 2024-03-08 | 3,180 | 3,180 | 2,800 | 2,882 | 217,100 | 2,882 |
| 2024-03-07 | 3,065 | 3,195 | 2,875 | 3,180 | 191,600 | 3,180 |
| 2024-03-06 | 2,975 | 3,165 | 2,888 | 3,155 | 241,700 | 3,155 |
| 2024-03-05 | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 | 3,000 |
| 2024-03-04 | 2,386 | 2,667 | 2,301 | 2,646 | 231,900 | 2,646 |
| 2024-03-01 | 2,358 | 2,411 | 2,251 | 2,328 | 91,000 | 2,328 |
| 2024-02-29 | 2,398 | 2,421 | 2,311 | 2,348 | 65,600 | 2,348 |
| 2024-02-28 | 2,555 | 2,555 | 2,396 | 2,417 | 95,800 | 2,417 |
| 2024-02-27 | 2,351 | 2,577 | 2,350 | 2,555 | 118,000 | 2,555 |
| 2024-02-26 | 2,221 | 2,439 | 2,182 | 2,394 | 109,700 | 2,394 |
| 2024-02-22 | 2,411 | 2,429 | 2,255 | 2,255 | 111,900 | 2,255 |
| 2024-02-21 | 2,535 | 2,535 | 2,310 | 2,311 | 155,800 | 2,311 |
| 2024-02-20 | 2,580 | 2,777 | 2,544 | 2,567 | 179,300 | 2,567 |
| 2024-02-19 | 2,600 | 2,709 | 2,480 | 2,555 | 176,100 | 2,555 |
| 2024-02-16 | 2,501 | 2,548 | 2,421 | 2,421 | 105,700 | 2,421 |
| 2024-02-15 | 2,581 | 2,588 | 2,430 | 2,520 | 183,400 | 2,520 |
| 2024-02-14 | 2,640 | 2,790 | 2,550 | 2,617 | 293,700 | 2,617 |
| 2024-02-13 | 2,615 | 2,899 | 2,451 | 2,750 | 742,200 | 2,750 |
| 2024-02-09 | 2,070 | 2,399 | 2,042 | 2,399 | 308,500 | 2,399 |
| 2024-02-08 | 1,824 | 2,066 | 1,817 | 1,999 | 188,800 | 1,999 |
| 2024-02-07 | 1,900 | 1,901 | 1,823 | 1,826 | 45,200 | 1,826 |
| 2024-02-06 | 1,939 | 1,943 | 1,862 | 1,902 | 68,200 | 1,902 |
| 2024-02-05 | 1,800 | 1,938 | 1,762 | 1,920 | 133,800 | 1,920 |
| 2024-02-02 | 1,709 | 1,790 | 1,691 | 1,755 | 94,900 | 1,755 |
| 2024-02-01 | 1,624 | 1,640 | 1,605 | 1,629 | 14,900 | 1,629 |
| 2024-01-31 | 1,690 | 1,690 | 1,623 | 1,641 | 22,600 | 1,641 |
| 2024-01-30 | 1,704 | 1,704 | 1,625 | 1,687 | 28,600 | 1,687 |
| 2024-01-29 | 1,690 | 1,696 | 1,650 | 1,696 | 13,600 | 1,696 |
| 2024-01-26 | 1,704 | 1,744 | 1,671 | 1,675 | 28,000 | 1,675 |
| 2024-01-25 | 1,747 | 1,747 | 1,681 | 1,726 | 22,300 | 1,726 |
| 2024-01-24 | 1,690 | 1,734 | 1,665 | 1,728 | 24,000 | 1,728 |
| 2024-01-23 | 1,750 | 1,777 | 1,690 | 1,700 | 58,700 | 1,700 |
| 2024-01-22 | 1,694 | 1,764 | 1,644 | 1,730 | 62,400 | 1,730 |
| 2024-01-19 | 1,570 | 1,699 | 1,570 | 1,690 | 91,000 | 1,690 |
| 2024-01-18 | 1,556 | 1,600 | 1,555 | 1,568 | 14,300 | 1,568 |
| 2024-01-17 | 1,616 | 1,624 | 1,560 | 1,571 | 30,600 | 1,571 |
| 2024-01-16 | 1,680 | 1,705 | 1,620 | 1,620 | 23,800 | 1,620 |
| 2024-01-15 | 1,700 | 1,700 | 1,648 | 1,683 | 19,300 | 1,683 |
| 2024-01-12 | 1,665 | 1,693 | 1,635 | 1,689 | 23,800 | 1,689 |
| 2024-01-11 | 1,726 | 1,741 | 1,663 | 1,666 | 38,900 | 1,666 |
| 2024-01-10 | 1,760 | 1,765 | 1,710 | 1,717 | 32,500 | 1,717 |
| 2024-01-09 | 1,734 | 1,806 | 1,710 | 1,768 | 49,300 | 1,768 |
| 2024-01-05 | 1,740 | 1,740 | 1,674 | 1,712 | 50,000 | 1,712 |
| 2024-01-04 | 1,549 | 1,769 | 1,549 | 1,734 | 93,400 | 1,734 |
分割・併合履歴 ： なし
