6073 (株)アサンテ 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 | 1,669 | 1,677 | 1,662 | 1,663 | 7,800 | 1,663 |
| 2024-12-27 | 1,689 | 1,689 | 1,655 | 1,669 | 20,100 | 1,669 |
| 2024-12-26 | 1,649 | 1,649 | 1,631 | 1,649 | 21,000 | 1,649 |
| 2024-12-25 | 1,631 | 1,645 | 1,626 | 1,645 | 16,900 | 1,645 |
| 2024-12-24 | 1,640 | 1,643 | 1,626 | 1,630 | 14,100 | 1,630 |
| 2024-12-23 | 1,638 | 1,640 | 1,631 | 1,639 | 12,900 | 1,639 |
| 2024-12-20 | 1,643 | 1,647 | 1,639 | 1,639 | 10,200 | 1,639 |
| 2024-12-19 | 1,641 | 1,648 | 1,641 | 1,642 | 6,600 | 1,642 |
| 2024-12-18 | 1,653 | 1,653 | 1,642 | 1,642 | 7,300 | 1,642 |
| 2024-12-17 | 1,653 | 1,653 | 1,644 | 1,648 | 5,900 | 1,648 |
| 2024-12-16 | 1,655 | 1,655 | 1,645 | 1,645 | 7,400 | 1,645 |
| 2024-12-13 | 1,648 | 1,652 | 1,648 | 1,648 | 11,200 | 1,648 |
| 2024-12-12 | 1,656 | 1,666 | 1,653 | 1,653 | 11,100 | 1,653 |
| 2024-12-11 | 1,673 | 1,673 | 1,655 | 1,655 | 13,300 | 1,655 |
| 2024-12-10 | 1,666 | 1,666 | 1,656 | 1,656 | 7,400 | 1,656 |
| 2024-12-09 | 1,665 | 1,669 | 1,657 | 1,661 | 11,500 | 1,661 |
| 2024-12-06 | 1,664 | 1,664 | 1,655 | 1,655 | 4,700 | 1,655 |
| 2024-12-05 | 1,663 | 1,663 | 1,653 | 1,657 | 7,600 | 1,657 |
| 2024-12-04 | 1,654 | 1,658 | 1,649 | 1,658 | 8,800 | 1,658 |
| 2024-12-03 | 1,649 | 1,650 | 1,637 | 1,650 | 16,700 | 1,650 |
| 2024-12-02 | 1,636 | 1,648 | 1,633 | 1,641 | 8,000 | 1,641 |
| 2024-11-29 | 1,642 | 1,648 | 1,638 | 1,638 | 7,100 | 1,638 |
| 2024-11-28 | 1,646 | 1,649 | 1,640 | 1,642 | 8,800 | 1,642 |
| 2024-11-27 | 1,659 | 1,659 | 1,640 | 1,646 | 8,200 | 1,646 |
| 2024-11-26 | 1,649 | 1,650 | 1,643 | 1,650 | 7,700 | 1,650 |
| 2024-11-25 | 1,655 | 1,658 | 1,650 | 1,650 | 7,100 | 1,650 |
| 2024-11-22 | 1,646 | 1,655 | 1,646 | 1,655 | 3,900 | 1,655 |
| 2024-11-21 | 1,659 | 1,659 | 1,640 | 1,646 | 11,000 | 1,646 |
| 2024-11-20 | 1,658 | 1,662 | 1,651 | 1,654 | 5,000 | 1,654 |
| 2024-11-19 | 1,658 | 1,659 | 1,652 | 1,655 | 6,300 | 1,655 |
| 2024-11-18 | 1,666 | 1,677 | 1,650 | 1,658 | 9,900 | 1,658 |
| 2024-11-15 | 1,671 | 1,674 | 1,665 | 1,671 | 3,800 | 1,671 |
| 2024-11-14 | 1,684 | 1,687 | 1,671 | 1,673 | 4,600 | 1,673 |
| 2024-11-13 | 1,674 | 1,682 | 1,671 | 1,671 | 7,900 | 1,671 |
| 2024-11-12 | 1,680 | 1,683 | 1,673 | 1,676 | 6,100 | 1,676 |
| 2024-11-11 | 1,690 | 1,690 | 1,678 | 1,681 | 5,900 | 1,681 |
| 2024-11-08 | 1,705 | 1,708 | 1,680 | 1,687 | 8,700 | 1,687 |
| 2024-11-07 | 1,708 | 1,708 | 1,688 | 1,688 | 9,500 | 1,688 |
| 2024-11-06 | 1,701 | 1,701 | 1,690 | 1,690 | 8,300 | 1,690 |
| 2024-11-05 | 1,691 | 1,699 | 1,682 | 1,698 | 12,400 | 1,698 |
| 2024-11-01 | 1,670 | 1,683 | 1,660 | 1,675 | 13,100 | 1,675 |
| 2024-10-31 | 1,694 | 1,700 | 1,677 | 1,688 | 9,300 | 1,688 |
| 2024-10-30 | 1,704 | 1,715 | 1,677 | 1,678 | 29,900 | 1,678 |
| 2024-10-29 | 1,691 | 1,717 | 1,682 | 1,707 | 10,800 | 1,707 |
| 2024-10-28 | 1,687 | 1,707 | 1,664 | 1,702 | 13,000 | 1,702 |
| 2024-10-25 | 1,700 | 1,708 | 1,675 | 1,675 | 8,900 | 1,675 |
| 2024-10-24 | 1,708 | 1,712 | 1,673 | 1,696 | 14,200 | 1,696 |
| 2024-10-23 | 1,695 | 1,719 | 1,695 | 1,710 | 16,500 | 1,710 |
| 2024-10-22 | 1,697 | 1,711 | 1,689 | 1,698 | 16,500 | 1,698 |
| 2024-10-21 | 1,684 | 1,705 | 1,683 | 1,689 | 21,600 | 1,689 |
| 2024-10-18 | 1,677 | 1,685 | 1,675 | 1,683 | 13,700 | 1,683 |
| 2024-10-17 | 1,676 | 1,676 | 1,661 | 1,663 | 10,000 | 1,663 |
| 2024-10-16 | 1,657 | 1,677 | 1,657 | 1,667 | 8,200 | 1,667 |
| 2024-10-15 | 1,667 | 1,676 | 1,662 | 1,669 | 14,100 | 1,669 |
| 2024-10-11 | 1,659 | 1,664 | 1,654 | 1,664 | 7,500 | 1,664 |
| 2024-10-10 | 1,660 | 1,660 | 1,651 | 1,655 | 7,200 | 1,655 |
| 2024-10-09 | 1,661 | 1,661 | 1,648 | 1,661 | 12,100 | 1,661 |
| 2024-10-08 | 1,655 | 1,655 | 1,642 | 1,642 | 9,400 | 1,642 |
| 2024-10-07 | 1,667 | 1,667 | 1,651 | 1,658 | 12,100 | 1,658 |
| 2024-10-04 | 1,635 | 1,656 | 1,635 | 1,653 | 11,800 | 1,653 |
| 2024-10-03 | 1,649 | 1,649 | 1,637 | 1,638 | 10,100 | 1,638 |
| 2024-10-02 | 1,637 | 1,642 | 1,627 | 1,632 | 19,200 | 1,632 |
| 2024-10-01 | 1,634 | 1,650 | 1,634 | 1,643 | 13,900 | 1,643 |
| 2024-09-30 | 1,628 | 1,659 | 1,623 | 1,628 | 34,400 | 1,628 |
| 2024-09-27 | 1,690 | 1,690 | 1,659 | 1,663 | 92,600 | 1,663 |
| 2024-09-26 | 1,694 | 1,719 | 1,690 | 1,717 | 163,900 | 1,717 |
| 2024-09-25 | 1,691 | 1,698 | 1,678 | 1,694 | 28,300 | 1,694 |
| 2024-09-24 | 1,692 | 1,693 | 1,682 | 1,692 | 22,600 | 1,692 |
| 2024-09-20 | 1,677 | 1,683 | 1,669 | 1,680 | 20,700 | 1,680 |
| 2024-09-19 | 1,682 | 1,685 | 1,675 | 1,677 | 52,800 | 1,677 |
| 2024-09-18 | 1,675 | 1,685 | 1,660 | 1,685 | 21,100 | 1,685 |
| 2024-09-17 | 1,670 | 1,670 | 1,655 | 1,670 | 44,800 | 1,670 |
| 2024-09-13 | 1,653 | 1,663 | 1,651 | 1,655 | 24,600 | 1,655 |
| 2024-09-12 | 1,665 | 1,670 | 1,658 | 1,660 | 19,700 | 1,660 |
| 2024-09-11 | 1,664 | 1,673 | 1,640 | 1,657 | 24,300 | 1,657 |
| 2024-09-10 | 1,685 | 1,685 | 1,664 | 1,664 | 12,500 | 1,664 |
| 2024-09-09 | 1,672 | 1,677 | 1,661 | 1,664 | 23,300 | 1,664 |
| 2024-09-06 | 1,710 | 1,710 | 1,678 | 1,678 | 20,500 | 1,678 |
| 2024-09-05 | 1,701 | 1,714 | 1,681 | 1,696 | 23,700 | 1,696 |
| 2024-09-04 | 1,689 | 1,698 | 1,679 | 1,697 | 19,900 | 1,697 |
| 2024-09-03 | 1,690 | 1,705 | 1,685 | 1,705 | 16,300 | 1,705 |
| 2024-09-02 | 1,691 | 1,691 | 1,671 | 1,679 | 26,900 | 1,679 |
| 2024-08-30 | 1,672 | 1,680 | 1,660 | 1,665 | 82,200 | 1,665 |
| 2024-08-29 | 1,658 | 1,670 | 1,658 | 1,665 | 103,500 | 1,665 |
| 2024-08-28 | 1,663 | 1,669 | 1,656 | 1,667 | 45,300 | 1,667 |
| 2024-08-27 | 1,665 | 1,670 | 1,654 | 1,670 | 30,900 | 1,670 |
| 2024-08-26 | 1,650 | 1,658 | 1,645 | 1,657 | 34,700 | 1,657 |
| 2024-08-23 | 1,662 | 1,663 | 1,645 | 1,650 | 35,800 | 1,650 |
| 2024-08-22 | 1,681 | 1,681 | 1,662 | 1,668 | 49,000 | 1,668 |
| 2024-08-21 | 1,739 | 1,739 | 1,705 | 1,709 | 17,300 | 1,709 |
| 2024-08-20 | 1,742 | 1,742 | 1,711 | 1,711 | 10,900 | 1,711 |
| 2024-08-19 | 1,716 | 1,734 | 1,702 | 1,702 | 23,100 | 1,702 |
| 2024-08-16 | 1,715 | 1,723 | 1,707 | 1,723 | 8,500 | 1,723 |
| 2024-08-15 | 1,703 | 1,710 | 1,695 | 1,705 | 11,800 | 1,705 |
| 2024-08-14 | 1,687 | 1,702 | 1,674 | 1,702 | 9,800 | 1,702 |
| 2024-08-13 | 1,670 | 1,692 | 1,665 | 1,687 | 12,800 | 1,687 |
| 2024-08-09 | 1,690 | 1,691 | 1,636 | 1,663 | 31,700 | 1,663 |
| 2024-08-08 | 1,662 | 1,683 | 1,651 | 1,654 | 18,800 | 1,654 |
| 2024-08-07 | 1,656 | 1,700 | 1,645 | 1,688 | 16,100 | 1,688 |
| 2024-08-06 | 1,682 | 1,715 | 1,633 | 1,656 | 25,000 | 1,656 |
| 2024-08-05 | 1,650 | 1,673 | 1,551 | 1,602 | 53,500 | 1,602 |
| 2024-08-02 | 1,751 | 1,781 | 1,702 | 1,702 | 24,200 | 1,702 |
| 2024-08-01 | 1,800 | 1,820 | 1,781 | 1,781 | 20,100 | 1,781 |
| 2024-07-31 | 1,779 | 1,824 | 1,775 | 1,824 | 18,900 | 1,824 |
| 2024-07-30 | 1,785 | 1,785 | 1,767 | 1,782 | 11,000 | 1,782 |
| 2024-07-29 | 1,796 | 1,796 | 1,756 | 1,786 | 16,500 | 1,786 |
| 2024-07-26 | 1,793 | 1,793 | 1,747 | 1,747 | 14,100 | 1,747 |
| 2024-07-25 | 1,751 | 1,766 | 1,745 | 1,747 | 11,600 | 1,747 |
| 2024-07-24 | 1,785 | 1,787 | 1,753 | 1,753 | 9,200 | 1,753 |
| 2024-07-23 | 1,788 | 1,794 | 1,776 | 1,785 | 8,100 | 1,785 |
| 2024-07-22 | 1,781 | 1,793 | 1,781 | 1,788 | 11,400 | 1,788 |
| 2024-07-19 | 1,775 | 1,784 | 1,763 | 1,784 | 11,200 | 1,784 |
| 2024-07-18 | 1,768 | 1,772 | 1,763 | 1,765 | 5,200 | 1,765 |
| 2024-07-17 | 1,769 | 1,770 | 1,757 | 1,769 | 5,300 | 1,769 |
| 2024-07-16 | 1,762 | 1,770 | 1,756 | 1,756 | 8,000 | 1,756 |
| 2024-07-12 | 1,740 | 1,759 | 1,730 | 1,757 | 13,500 | 1,757 |
| 2024-07-11 | 1,747 | 1,747 | 1,724 | 1,738 | 17,100 | 1,738 |
| 2024-07-10 | 1,760 | 1,760 | 1,713 | 1,729 | 20,700 | 1,729 |
| 2024-07-09 | 1,780 | 1,780 | 1,756 | 1,760 | 13,500 | 1,760 |
| 2024-07-08 | 1,782 | 1,793 | 1,781 | 1,783 | 11,000 | 1,783 |
| 2024-07-05 | 1,800 | 1,800 | 1,780 | 1,784 | 8,200 | 1,784 |
| 2024-07-04 | 1,793 | 1,800 | 1,785 | 1,800 | 16,800 | 1,800 |
| 2024-07-03 | 1,795 | 1,796 | 1,779 | 1,786 | 10,600 | 1,786 |
| 2024-07-02 | 1,778 | 1,778 | 1,760 | 1,776 | 12,400 | 1,776 |
| 2024-07-01 | 1,782 | 1,782 | 1,760 | 1,768 | 11,500 | 1,768 |
| 2024-06-28 | 1,781 | 1,782 | 1,770 | 1,782 | 7,100 | 1,782 |
| 2024-06-27 | 1,760 | 1,782 | 1,749 | 1,782 | 22,800 | 1,782 |
| 2024-06-26 | 1,757 | 1,757 | 1,742 | 1,754 | 11,500 | 1,754 |
| 2024-06-25 | 1,746 | 1,757 | 1,744 | 1,755 | 20,500 | 1,755 |
| 2024-06-24 | 1,730 | 1,745 | 1,730 | 1,743 | 10,500 | 1,743 |
| 2024-06-21 | 1,738 | 1,744 | 1,726 | 1,728 | 14,200 | 1,728 |
| 2024-06-20 | 1,729 | 1,737 | 1,726 | 1,737 | 13,800 | 1,737 |
| 2024-06-19 | 1,727 | 1,729 | 1,724 | 1,729 | 6,500 | 1,729 |
| 2024-06-18 | 1,725 | 1,727 | 1,711 | 1,716 | 5,800 | 1,716 |
| 2024-06-17 | 1,726 | 1,726 | 1,705 | 1,714 | 8,900 | 1,714 |
| 2024-06-14 | 1,705 | 1,729 | 1,698 | 1,727 | 24,500 | 1,727 |
| 2024-06-13 | 1,710 | 1,710 | 1,699 | 1,699 | 6,500 | 1,699 |
| 2024-06-12 | 1,709 | 1,710 | 1,699 | 1,704 | 7,000 | 1,704 |
| 2024-06-11 | 1,727 | 1,727 | 1,706 | 1,707 | 5,500 | 1,707 |
| 2024-06-10 | 1,723 | 1,728 | 1,719 | 1,726 | 14,300 | 1,726 |
| 2024-06-07 | 1,709 | 1,715 | 1,705 | 1,715 | 16,000 | 1,715 |
| 2024-06-06 | 1,709 | 1,709 | 1,697 | 1,706 | 9,500 | 1,706 |
| 2024-06-05 | 1,710 | 1,710 | 1,699 | 1,699 | 17,600 | 1,699 |
| 2024-06-04 | 1,691 | 1,707 | 1,689 | 1,706 | 12,500 | 1,706 |
| 2024-06-03 | 1,707 | 1,708 | 1,683 | 1,690 | 17,000 | 1,690 |
| 2024-05-31 | 1,690 | 1,707 | 1,690 | 1,701 | 26,700 | 1,701 |
| 2024-05-30 | 1,677 | 1,690 | 1,675 | 1,690 | 15,300 | 1,690 |
| 2024-05-29 | 1,680 | 1,690 | 1,680 | 1,686 | 13,300 | 1,686 |
| 2024-05-28 | 1,690 | 1,692 | 1,679 | 1,689 | 6,700 | 1,689 |
| 2024-05-27 | 1,689 | 1,690 | 1,674 | 1,690 | 13,000 | 1,690 |
| 2024-05-24 | 1,662 | 1,685 | 1,661 | 1,685 | 8,700 | 1,685 |
| 2024-05-23 | 1,680 | 1,681 | 1,671 | 1,675 | 7,600 | 1,675 |
| 2024-05-22 | 1,687 | 1,687 | 1,677 | 1,680 | 8,800 | 1,680 |
| 2024-05-21 | 1,683 | 1,692 | 1,680 | 1,684 | 12,000 | 1,684 |
| 2024-05-20 | 1,680 | 1,689 | 1,680 | 1,688 | 13,600 | 1,688 |
| 2024-05-17 | 1,672 | 1,679 | 1,660 | 1,679 | 17,600 | 1,679 |
| 2024-05-16 | 1,666 | 1,675 | 1,655 | 1,669 | 15,300 | 1,669 |
| 2024-05-15 | 1,680 | 1,681 | 1,670 | 1,673 | 8,200 | 1,673 |
| 2024-05-14 | 1,666 | 1,679 | 1,657 | 1,675 | 14,500 | 1,675 |
| 2024-05-13 | 1,665 | 1,665 | 1,657 | 1,665 | 6,900 | 1,665 |
| 2024-05-10 | 1,649 | 1,665 | 1,648 | 1,660 | 11,600 | 1,660 |
| 2024-05-09 | 1,643 | 1,648 | 1,630 | 1,647 | 14,600 | 1,647 |
| 2024-05-08 | 1,643 | 1,645 | 1,632 | 1,632 | 10,400 | 1,632 |
| 2024-05-07 | 1,669 | 1,669 | 1,634 | 1,643 | 16,200 | 1,643 |
| 2024-05-02 | 1,648 | 1,648 | 1,620 | 1,632 | 21,100 | 1,632 |
| 2024-05-01 | 1,650 | 1,650 | 1,646 | 1,648 | 10,300 | 1,648 |
| 2024-04-30 | 1,661 | 1,661 | 1,638 | 1,650 | 17,900 | 1,650 |
| 2024-04-26 | 1,636 | 1,641 | 1,631 | 1,638 | 24,400 | 1,638 |
| 2024-04-25 | 1,639 | 1,639 | 1,631 | 1,632 | 10,300 | 1,632 |
| 2024-04-24 | 1,643 | 1,643 | 1,633 | 1,639 | 14,500 | 1,639 |
| 2024-04-23 | 1,640 | 1,641 | 1,627 | 1,636 | 10,100 | 1,636 |
| 2024-04-22 | 1,628 | 1,632 | 1,623 | 1,627 | 14,600 | 1,627 |
| 2024-04-19 | 1,640 | 1,640 | 1,609 | 1,617 | 37,000 | 1,617 |
| 2024-04-18 | 1,642 | 1,646 | 1,640 | 1,640 | 12,400 | 1,640 |
| 2024-04-17 | 1,655 | 1,655 | 1,632 | 1,637 | 14,100 | 1,637 |
| 2024-04-16 | 1,670 | 1,670 | 1,642 | 1,646 | 30,100 | 1,646 |
| 2024-04-15 | 1,677 | 1,682 | 1,661 | 1,666 | 18,600 | 1,666 |
| 2024-04-12 | 1,685 | 1,685 | 1,672 | 1,676 | 13,600 | 1,676 |
| 2024-04-11 | 1,683 | 1,691 | 1,680 | 1,685 | 12,800 | 1,685 |
| 2024-04-10 | 1,690 | 1,691 | 1,686 | 1,689 | 8,500 | 1,689 |
| 2024-04-09 | 1,678 | 1,688 | 1,670 | 1,683 | 13,300 | 1,683 |
| 2024-04-08 | 1,667 | 1,675 | 1,660 | 1,675 | 19,900 | 1,675 |
| 2024-04-05 | 1,648 | 1,656 | 1,640 | 1,655 | 17,500 | 1,655 |
| 2024-04-04 | 1,642 | 1,649 | 1,637 | 1,649 | 22,500 | 1,649 |
| 2024-04-03 | 1,635 | 1,648 | 1,630 | 1,642 | 22,600 | 1,642 |
| 2024-04-02 | 1,645 | 1,645 | 1,626 | 1,630 | 35,100 | 1,630 |
| 2024-04-01 | 1,659 | 1,660 | 1,646 | 1,646 | 16,900 | 1,646 |
| 2024-03-29 | 1,645 | 1,659 | 1,645 | 1,656 | 27,300 | 1,656 |
| 2024-03-28 | 1,650 | 1,653 | 1,639 | 1,640 | 77,600 | 1,640 |
| 2024-03-27 | 1,701 | 1,713 | 1,701 | 1,707 | 131,000 | 1,707 |
| 2024-03-26 | 1,693 | 1,697 | 1,690 | 1,696 | 20,600 | 1,696 |
| 2024-03-25 | 1,691 | 1,700 | 1,686 | 1,694 | 35,100 | 1,694 |
| 2024-03-22 | 1,692 | 1,696 | 1,677 | 1,682 | 33,900 | 1,682 |
| 2024-03-21 | 1,697 | 1,711 | 1,686 | 1,691 | 75,300 | 1,691 |
| 2024-03-19 | 1,711 | 1,724 | 1,709 | 1,724 | 25,100 | 1,724 |
| 2024-03-18 | 1,715 | 1,717 | 1,706 | 1,711 | 19,600 | 1,711 |
| 2024-03-15 | 1,709 | 1,714 | 1,695 | 1,710 | 34,200 | 1,710 |
| 2024-03-14 | 1,676 | 1,710 | 1,676 | 1,710 | 40,100 | 1,710 |
| 2024-03-13 | 1,682 | 1,687 | 1,667 | 1,675 | 25,800 | 1,675 |
| 2024-03-12 | 1,669 | 1,680 | 1,660 | 1,680 | 42,900 | 1,680 |
| 2024-03-11 | 1,674 | 1,676 | 1,655 | 1,667 | 48,200 | 1,667 |
| 2024-03-08 | 1,672 | 1,681 | 1,672 | 1,676 | 42,300 | 1,676 |
| 2024-03-07 | 1,680 | 1,682 | 1,666 | 1,672 | 38,500 | 1,672 |
| 2024-03-06 | 1,669 | 1,677 | 1,668 | 1,668 | 67,900 | 1,668 |
| 2024-03-05 | 1,671 | 1,674 | 1,663 | 1,668 | 66,000 | 1,668 |
| 2024-03-04 | 1,687 | 1,687 | 1,662 | 1,663 | 67,500 | 1,663 |
| 2024-03-01 | 1,676 | 1,678 | 1,663 | 1,667 | 47,300 | 1,667 |
| 2024-02-29 | 1,686 | 1,688 | 1,676 | 1,679 | 40,100 | 1,679 |
| 2024-02-28 | 1,688 | 1,697 | 1,687 | 1,689 | 47,400 | 1,689 |
| 2024-02-27 | 1,680 | 1,690 | 1,673 | 1,690 | 26,500 | 1,690 |
| 2024-02-26 | 1,680 | 1,683 | 1,674 | 1,675 | 13,400 | 1,675 |
| 2024-02-22 | 1,682 | 1,682 | 1,668 | 1,672 | 13,500 | 1,672 |
| 2024-02-21 | 1,683 | 1,683 | 1,671 | 1,674 | 10,400 | 1,674 |
| 2024-02-20 | 1,680 | 1,700 | 1,673 | 1,684 | 22,700 | 1,684 |
| 2024-02-19 | 1,655 | 1,680 | 1,652 | 1,680 | 15,400 | 1,680 |
| 2024-02-16 | 1,659 | 1,659 | 1,649 | 1,650 | 24,900 | 1,650 |
| 2024-02-15 | 1,664 | 1,664 | 1,646 | 1,649 | 21,900 | 1,649 |
| 2024-02-14 | 1,654 | 1,659 | 1,651 | 1,656 | 25,200 | 1,656 |
| 2024-02-13 | 1,655 | 1,655 | 1,642 | 1,649 | 39,000 | 1,649 |
| 2024-02-09 | 1,652 | 1,656 | 1,640 | 1,642 | 26,600 | 1,642 |
| 2024-02-08 | 1,659 | 1,659 | 1,636 | 1,652 | 45,600 | 1,652 |
| 2024-02-07 | 1,676 | 1,680 | 1,662 | 1,665 | 44,800 | 1,665 |
| 2024-02-06 | 1,686 | 1,692 | 1,680 | 1,690 | 24,700 | 1,690 |
| 2024-02-05 | 1,695 | 1,701 | 1,691 | 1,695 | 30,100 | 1,695 |
| 2024-02-02 | 1,693 | 1,693 | 1,684 | 1,693 | 18,400 | 1,693 |
| 2024-02-01 | 1,695 | 1,695 | 1,685 | 1,693 | 16,800 | 1,693 |
| 2024-01-31 | 1,689 | 1,696 | 1,686 | 1,696 | 13,200 | 1,696 |
| 2024-01-30 | 1,695 | 1,697 | 1,689 | 1,689 | 15,300 | 1,689 |
| 2024-01-29 | 1,690 | 1,700 | 1,687 | 1,695 | 16,100 | 1,695 |
| 2024-01-26 | 1,676 | 1,688 | 1,676 | 1,685 | 17,500 | 1,685 |
| 2024-01-25 | 1,670 | 1,680 | 1,670 | 1,680 | 13,000 | 1,680 |
| 2024-01-24 | 1,680 | 1,685 | 1,671 | 1,672 | 24,500 | 1,672 |
| 2024-01-23 | 1,690 | 1,699 | 1,683 | 1,683 | 25,600 | 1,683 |
| 2024-01-22 | 1,683 | 1,695 | 1,681 | 1,695 | 23,800 | 1,695 |
| 2024-01-19 | 1,674 | 1,683 | 1,670 | 1,675 | 26,000 | 1,675 |
| 2024-01-18 | 1,664 | 1,673 | 1,662 | 1,673 | 17,500 | 1,673 |
| 2024-01-17 | 1,655 | 1,671 | 1,655 | 1,664 | 23,000 | 1,664 |
| 2024-01-16 | 1,660 | 1,662 | 1,655 | 1,655 | 21,400 | 1,655 |
| 2024-01-15 | 1,663 | 1,667 | 1,659 | 1,664 | 22,000 | 1,664 |
| 2024-01-12 | 1,673 | 1,679 | 1,665 | 1,672 | 28,400 | 1,672 |
| 2024-01-11 | 1,680 | 1,680 | 1,668 | 1,673 | 26,300 | 1,673 |
| 2024-01-10 | 1,678 | 1,686 | 1,678 | 1,678 | 18,800 | 1,678 |
| 2024-01-09 | 1,668 | 1,685 | 1,667 | 1,685 | 31,100 | 1,685 |
| 2024-01-05 | 1,669 | 1,675 | 1,663 | 1,668 | 27,000 | 1,668 |
| 2024-01-04 | 1,660 | 1,663 | 1,650 | 1,660 | 35,300 | 1,660 |
分割・併合履歴 ： なし