6180 GMOメディア(株) 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 | 4,580 | 4,595 | 4,390 | 4,480 | 10,100 | 4,480 |
| 2024-12-27 | 4,495 | 4,835 | 4,495 | 4,670 | 18,300 | 4,670 |
| 2024-12-26 | 5,040 | 5,130 | 4,965 | 5,020 | 9,200 | 5,020 |
| 2024-12-25 | 5,040 | 5,060 | 5,010 | 5,030 | 4,100 | 5,030 |
| 2024-12-24 | 4,960 | 5,080 | 4,955 | 4,975 | 7,400 | 4,975 |
| 2024-12-23 | 5,040 | 5,120 | 4,940 | 4,950 | 9,400 | 4,950 |
| 2024-12-20 | 5,040 | 5,040 | 4,940 | 5,030 | 4,500 | 5,030 |
| 2024-12-19 | 4,900 | 5,070 | 4,890 | 5,040 | 4,100 | 5,040 |
| 2024-12-18 | 4,955 | 5,150 | 4,955 | 4,960 | 4,700 | 4,960 |
| 2024-12-17 | 5,220 | 5,220 | 4,935 | 4,955 | 7,600 | 4,955 |
| 2024-12-16 | 5,050 | 5,260 | 5,050 | 5,220 | 9,200 | 5,220 |
| 2024-12-13 | 4,975 | 5,110 | 4,970 | 5,050 | 6,100 | 5,050 |
| 2024-12-12 | 5,170 | 5,300 | 5,070 | 5,100 | 12,900 | 5,100 |
| 2024-12-11 | 5,120 | 5,580 | 4,905 | 5,070 | 79,500 | 5,070 |
| 2024-12-10 | 4,290 | 4,880 | 4,290 | 4,880 | 40,900 | 4,880 |
| 2024-12-09 | 4,115 | 4,205 | 4,110 | 4,180 | 3,100 | 4,180 |
| 2024-12-06 | 4,120 | 4,130 | 4,115 | 4,115 | 1,100 | 4,115 |
| 2024-12-05 | 4,165 | 4,165 | 4,105 | 4,115 | 2,300 | 4,115 |
| 2024-12-04 | 4,180 | 4,180 | 4,100 | 4,165 | 3,200 | 4,165 |
| 2024-12-03 | 4,180 | 4,190 | 4,160 | 4,175 | 2,900 | 4,175 |
| 2024-12-02 | 4,045 | 4,220 | 4,045 | 4,175 | 3,900 | 4,175 |
| 2024-11-29 | 4,035 | 4,040 | 4,035 | 4,040 | 800 | 4,040 |
| 2024-11-28 | 4,085 | 4,085 | 4,005 | 4,035 | 5,300 | 4,035 |
| 2024-11-27 | 4,105 | 4,120 | 4,105 | 4,120 | 1,700 | 4,120 |
| 2024-11-26 | 4,150 | 4,150 | 4,055 | 4,145 | 6,200 | 4,145 |
| 2024-11-25 | 4,210 | 4,235 | 4,110 | 4,140 | 5,600 | 4,140 |
| 2024-11-22 | 3,805 | 4,385 | 3,805 | 4,055 | 24,300 | 4,055 |
| 2024-11-21 | 3,785 | 3,790 | 3,760 | 3,790 | 2,500 | 3,790 |
| 2024-11-20 | 3,775 | 3,775 | 3,725 | 3,740 | 2,500 | 3,740 |
| 2024-11-19 | 3,700 | 3,745 | 3,700 | 3,720 | 4,500 | 3,720 |
| 2024-11-18 | 3,600 | 3,650 | 3,600 | 3,650 | 2,700 | 3,650 |
| 2024-11-15 | 3,650 | 3,650 | 3,610 | 3,610 | 1,800 | 3,610 |
| 2024-11-14 | 3,635 | 3,635 | 3,560 | 3,560 | 4,200 | 3,560 |
| 2024-11-13 | 3,600 | 3,650 | 3,550 | 3,650 | 4,500 | 3,650 |
| 2024-11-12 | 3,545 | 3,590 | 3,510 | 3,590 | 7,600 | 3,590 |
| 2024-11-11 | 3,560 | 3,560 | 3,495 | 3,495 | 6,300 | 3,495 |
| 2024-11-08 | 3,605 | 3,710 | 3,420 | 3,495 | 47,300 | 3,495 |
| 2024-11-07 | - | - | - | 3,045 | - | 3,045 |
| 2024-11-06 | 2,996 | 3,095 | 2,975 | 3,030 | 4,800 | 3,030 |
| 2024-11-05 | 2,930 | 2,991 | 2,916 | 2,956 | 3,100 | 2,956 |
| 2024-11-01 | 2,914 | 2,914 | 2,881 | 2,912 | 900 | 2,912 |
| 2024-10-31 | 2,866 | 2,916 | 2,866 | 2,916 | 300 | 2,916 |
| 2024-10-30 | 2,850 | 2,969 | 2,841 | 2,897 | 2,000 | 2,897 |
| 2024-10-29 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
| 2024-10-28 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
| 2024-10-25 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 2,840 |
| 2024-10-24 | 2,835 | 2,835 | 2,835 | 2,835 | 500 | 2,835 |
| 2024-10-23 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 2,850 |
| 2024-10-22 | 2,860 | 2,860 | 2,805 | 2,805 | 500 | 2,805 |
| 2024-10-21 | 2,823 | 2,887 | 2,823 | 2,887 | 200 | 2,887 |
| 2024-10-18 | 2,866 | 2,866 | 2,866 | 2,866 | 100 | 2,866 |
| 2024-10-17 | 2,851 | 2,854 | 2,849 | 2,854 | 1,100 | 2,854 |
| 2024-10-16 | 2,854 | 2,854 | 2,850 | 2,851 | 600 | 2,851 |
| 2024-10-15 | 2,899 | 2,899 | 2,848 | 2,858 | 800 | 2,858 |
| 2024-10-11 | 2,849 | 2,849 | 2,849 | 2,849 | 100 | 2,849 |
| 2024-10-10 | 2,870 | 2,870 | 2,804 | 2,837 | 2,100 | 2,837 |
| 2024-10-09 | 2,819 | 2,870 | 2,819 | 2,870 | 500 | 2,870 |
| 2024-10-08 | 2,763 | 2,812 | 2,763 | 2,812 | 1,300 | 2,812 |
| 2024-10-07 | 2,882 | 2,882 | 2,813 | 2,813 | 1,300 | 2,813 |
| 2024-10-04 | 2,846 | 2,846 | 2,832 | 2,832 | 700 | 2,832 |
| 2024-10-03 | - | - | - | 2,830 | - | 2,830 |
| 2024-10-02 | 2,831 | 2,831 | 2,830 | 2,830 | 400 | 2,830 |
| 2024-10-01 | 2,831 | 2,840 | 2,831 | 2,840 | 300 | 2,840 |
| 2024-09-30 | 2,810 | 2,833 | 2,810 | 2,813 | 1,300 | 2,813 |
| 2024-09-27 | - | - | - | 2,910 | - | 2,910 |
| 2024-09-26 | 2,882 | 2,910 | 2,882 | 2,910 | 1,100 | 2,910 |
| 2024-09-25 | 2,859 | 2,890 | 2,859 | 2,882 | 2,500 | 2,882 |
| 2024-09-24 | 2,896 | 2,898 | 2,858 | 2,893 | 3,800 | 2,893 |
| 2024-09-20 | 2,880 | 2,880 | 2,820 | 2,864 | 2,200 | 2,864 |
| 2024-09-19 | 2,895 | 2,895 | 2,795 | 2,851 | 2,400 | 2,851 |
| 2024-09-18 | 2,859 | 2,859 | 2,859 | 2,859 | 100 | 2,859 |
| 2024-09-17 | 2,894 | 2,894 | 2,794 | 2,859 | 400 | 2,859 |
| 2024-09-13 | 2,890 | 2,950 | 2,840 | 2,880 | 1,900 | 2,880 |
| 2024-09-12 | 2,780 | 2,799 | 2,780 | 2,790 | 700 | 2,790 |
| 2024-09-11 | 2,782 | 2,782 | 2,776 | 2,780 | 600 | 2,780 |
| 2024-09-10 | 2,800 | 2,800 | 2,780 | 2,780 | 3,400 | 2,780 |
| 2024-09-09 | 2,817 | 2,817 | 2,800 | 2,800 | 500 | 2,800 |
| 2024-09-06 | 2,841 | 2,841 | 2,841 | 2,841 | 400 | 2,841 |
| 2024-09-05 | 2,843 | 2,843 | 2,842 | 2,842 | 200 | 2,842 |
| 2024-09-04 | 2,892 | 2,892 | 2,860 | 2,860 | 1,100 | 2,860 |
| 2024-09-03 | 2,919 | 2,930 | 2,919 | 2,930 | 600 | 2,930 |
| 2024-09-02 | 2,914 | 2,919 | 2,913 | 2,919 | 400 | 2,919 |
| 2024-08-30 | 2,910 | 2,919 | 2,910 | 2,914 | 1,300 | 2,914 |
| 2024-08-29 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,910 |
| 2024-08-28 | 2,861 | 2,861 | 2,860 | 2,860 | 900 | 2,860 |
| 2024-08-27 | - | - | - | 2,880 | - | 2,880 |
| 2024-08-26 | 2,880 | 2,880 | 2,880 | 2,880 | 500 | 2,880 |
| 2024-08-23 | 2,842 | 2,851 | 2,841 | 2,851 | 300 | 2,851 |
| 2024-08-22 | 2,898 | 2,898 | 2,871 | 2,872 | 500 | 2,872 |
| 2024-08-21 | 2,876 | 2,907 | 2,825 | 2,907 | 600 | 2,907 |
| 2024-08-20 | 2,919 | 2,919 | 2,820 | 2,878 | 2,200 | 2,878 |
| 2024-08-19 | 2,872 | 2,881 | 2,840 | 2,840 | 1,200 | 2,840 |
| 2024-08-16 | 2,803 | 2,840 | 2,794 | 2,837 | 1,800 | 2,837 |
| 2024-08-15 | 2,728 | 2,798 | 2,728 | 2,753 | 1,500 | 2,753 |
| 2024-08-14 | 2,706 | 2,714 | 2,614 | 2,678 | 3,100 | 2,678 |
| 2024-08-13 | 2,778 | 2,798 | 2,700 | 2,701 | 1,700 | 2,701 |
| 2024-08-09 | 2,829 | 2,830 | 2,705 | 2,748 | 2,600 | 2,748 |
| 2024-08-08 | 2,610 | 2,780 | 2,610 | 2,780 | 700 | 2,780 |
| 2024-08-07 | 2,590 | 2,732 | 2,514 | 2,730 | 2,900 | 2,730 |
| 2024-08-06 | 2,420 | 2,600 | 2,420 | 2,600 | 4,300 | 2,600 |
| 2024-08-05 | 2,538 | 2,677 | 2,250 | 2,250 | 8,000 | 2,250 |
| 2024-08-02 | 2,760 | 2,889 | 2,650 | 2,750 | 4,600 | 2,750 |
| 2024-08-01 | 3,020 | 3,025 | 2,940 | 2,960 | 3,200 | 2,960 |
| 2024-07-31 | 3,075 | 3,075 | 3,020 | 3,020 | 200 | 3,020 |
| 2024-07-30 | 3,045 | 3,075 | 3,045 | 3,075 | 200 | 3,075 |
| 2024-07-29 | 3,040 | 3,080 | 3,035 | 3,080 | 400 | 3,080 |
| 2024-07-26 | 3,050 | 3,050 | 3,030 | 3,030 | 500 | 3,030 |
| 2024-07-25 | 3,050 | 3,050 | 3,045 | 3,050 | 1,100 | 3,050 |
| 2024-07-24 | 3,130 | 3,150 | 3,105 | 3,105 | 2,000 | 3,105 |
| 2024-07-23 | 3,055 | 3,075 | 3,035 | 3,075 | 400 | 3,075 |
| 2024-07-22 | 3,050 | 3,065 | 3,030 | 3,030 | 2,900 | 3,030 |
| 2024-07-19 | 3,175 | 3,175 | 3,040 | 3,095 | 1,800 | 3,095 |
| 2024-07-18 | 3,175 | 3,175 | 3,075 | 3,090 | 2,400 | 3,090 |
| 2024-07-17 | 3,120 | 3,190 | 3,120 | 3,150 | 900 | 3,150 |
| 2024-07-16 | 3,075 | 3,185 | 3,075 | 3,185 | 2,700 | 3,185 |
| 2024-07-12 | 3,100 | 3,100 | 3,055 | 3,055 | 1,100 | 3,055 |
| 2024-07-11 | 3,070 | 3,115 | 3,035 | 3,035 | 2,100 | 3,035 |
| 2024-07-10 | 3,085 | 3,085 | 3,050 | 3,060 | 1,500 | 3,060 |
| 2024-07-09 | 3,110 | 3,140 | 3,095 | 3,100 | 800 | 3,100 |
| 2024-07-08 | 3,255 | 3,255 | 3,125 | 3,125 | 2,800 | 3,125 |
| 2024-07-05 | 3,200 | 3,225 | 3,100 | 3,160 | 2,200 | 3,160 |
| 2024-07-04 | 3,130 | 3,200 | 3,130 | 3,195 | 1,100 | 3,195 |
| 2024-07-03 | 3,080 | 3,200 | 3,080 | 3,130 | 1,200 | 3,130 |
| 2024-07-02 | 3,100 | 3,125 | 3,080 | 3,125 | 600 | 3,125 |
| 2024-07-01 | 3,085 | 3,100 | 3,070 | 3,100 | 2,300 | 3,100 |
| 2024-06-28 | 3,075 | 3,085 | 3,070 | 3,070 | 1,000 | 3,070 |
| 2024-06-27 | 3,090 | 3,090 | 3,050 | 3,075 | 1,900 | 3,075 |
| 2024-06-26 | 3,135 | 3,135 | 3,125 | 3,125 | 900 | 3,125 |
| 2024-06-25 | 3,075 | 3,125 | 3,065 | 3,125 | 600 | 3,125 |
| 2024-06-24 | 3,060 | 3,080 | 3,050 | 3,050 | 1,300 | 3,050 |
| 2024-06-21 | 3,095 | 3,100 | 3,070 | 3,070 | 1,500 | 3,070 |
| 2024-06-20 | 3,155 | 3,170 | 3,095 | 3,095 | 4,100 | 3,095 |
| 2024-06-19 | 3,180 | 3,190 | 3,160 | 3,190 | 3,200 | 3,190 |
| 2024-06-18 | 3,180 | 3,215 | 3,150 | 3,190 | 2,100 | 3,190 |
| 2024-06-17 | 3,265 | 3,265 | 3,075 | 3,160 | 5,600 | 3,160 |
| 2024-06-14 | 3,240 | 3,295 | 3,200 | 3,295 | 2,700 | 3,295 |
| 2024-06-13 | 3,310 | 3,310 | 3,200 | 3,225 | 1,600 | 3,225 |
| 2024-06-12 | 3,240 | 3,295 | 3,240 | 3,295 | 700 | 3,295 |
| 2024-06-11 | 3,265 | 3,300 | 3,210 | 3,300 | 1,700 | 3,300 |
| 2024-06-10 | 3,250 | 3,270 | 3,205 | 3,270 | 2,400 | 3,270 |
| 2024-06-07 | 3,290 | 3,325 | 3,240 | 3,295 | 1,900 | 3,295 |
| 2024-06-06 | 3,255 | 3,300 | 3,240 | 3,290 | 700 | 3,290 |
| 2024-06-05 | 3,380 | 3,380 | 3,170 | 3,260 | 6,500 | 3,260 |
| 2024-06-04 | 3,290 | 3,310 | 3,245 | 3,310 | 1,700 | 3,310 |
| 2024-06-03 | 3,230 | 3,295 | 3,205 | 3,295 | 900 | 3,295 |
| 2024-05-31 | 3,255 | 3,350 | 3,250 | 3,300 | 2,900 | 3,300 |
| 2024-05-30 | - | - | - | 3,250 | - | 3,250 |
| 2024-05-29 | 3,175 | 3,350 | 3,135 | 3,250 | 6,900 | 3,250 |
| 2024-05-28 | 3,240 | 3,240 | 3,140 | 3,200 | 3,300 | 3,200 |
| 2024-05-27 | 3,270 | 3,270 | 3,240 | 3,240 | 1,200 | 3,240 |
| 2024-05-24 | 3,255 | 3,305 | 3,235 | 3,270 | 1,500 | 3,270 |
| 2024-05-23 | 3,360 | 3,360 | 3,245 | 3,275 | 5,100 | 3,275 |
| 2024-05-22 | 3,380 | 3,380 | 3,335 | 3,340 | 2,800 | 3,340 |
| 2024-05-21 | 3,365 | 3,390 | 3,335 | 3,380 | 3,400 | 3,380 |
| 2024-05-20 | 3,200 | 3,450 | 3,200 | 3,370 | 18,600 | 3,370 |
| 2024-05-17 | 3,130 | 3,160 | 3,090 | 3,130 | 700 | 3,130 |
| 2024-05-16 | 3,070 | 3,150 | 3,070 | 3,130 | 1,200 | 3,130 |
| 2024-05-15 | 3,190 | 3,190 | 3,060 | 3,130 | 2,300 | 3,130 |
| 2024-05-14 | 3,195 | 3,195 | 3,180 | 3,180 | 300 | 3,180 |
| 2024-05-13 | 3,070 | 3,210 | 3,020 | 3,160 | 3,300 | 3,160 |
| 2024-05-10 | 3,140 | 3,140 | 3,055 | 3,065 | 4,000 | 3,065 |
| 2024-05-09 | 3,190 | 3,245 | 3,115 | 3,180 | 14,400 | 3,180 |
| 2024-05-08 | 2,951 | 3,055 | 2,951 | 3,025 | 4,800 | 3,025 |
| 2024-05-07 | 2,959 | 2,995 | 2,959 | 2,995 | 500 | 2,995 |
| 2024-05-02 | 2,950 | 2,950 | 2,933 | 2,933 | 1,100 | 2,933 |
| 2024-05-01 | 2,921 | 2,950 | 2,921 | 2,950 | 400 | 2,950 |
| 2024-04-30 | 2,919 | 2,939 | 2,919 | 2,921 | 800 | 2,921 |
| 2024-04-26 | 2,902 | 2,918 | 2,902 | 2,912 | 400 | 2,912 |
| 2024-04-25 | 2,910 | 2,910 | 2,905 | 2,905 | 300 | 2,905 |
| 2024-04-24 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 2,950 |
| 2024-04-23 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 2,910 |
| 2024-04-22 | 2,881 | 2,931 | 2,861 | 2,910 | 1,600 | 2,910 |
| 2024-04-19 | 2,931 | 2,981 | 2,880 | 2,881 | 1,600 | 2,881 |
| 2024-04-18 | - | - | - | 2,927 | - | 2,927 |
| 2024-04-17 | 2,996 | 2,996 | 2,910 | 2,927 | 3,600 | 2,927 |
| 2024-04-16 | 2,937 | 2,949 | 2,912 | 2,915 | 1,500 | 2,915 |
| 2024-04-15 | 3,005 | 3,005 | 2,917 | 2,987 | 3,300 | 2,987 |
| 2024-04-12 | 3,035 | 3,035 | 2,980 | 2,980 | 1,700 | 2,980 |
| 2024-04-11 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 3,035 |
| 2024-04-10 | 3,075 | 3,075 | 3,030 | 3,035 | 1,200 | 3,035 |
| 2024-04-09 | 3,085 | 3,085 | 3,010 | 3,075 | 800 | 3,075 |
| 2024-04-08 | 3,060 | 3,120 | 2,995 | 3,015 | 5,100 | 3,015 |
| 2024-04-05 | 3,035 | 3,095 | 3,030 | 3,050 | 2,500 | 3,050 |
| 2024-04-04 | 3,095 | 3,100 | 3,040 | 3,070 | 1,100 | 3,070 |
| 2024-04-03 | 3,050 | 3,100 | 2,941 | 3,100 | 2,800 | 3,100 |
| 2024-04-02 | 3,080 | 3,125 | 3,075 | 3,075 | 1,400 | 3,075 |
| 2024-04-01 | 3,100 | 3,100 | 3,080 | 3,080 | 1,700 | 3,080 |
| 2024-03-29 | 3,165 | 3,170 | 3,110 | 3,155 | 1,200 | 3,155 |
| 2024-03-28 | 3,100 | 3,145 | 3,080 | 3,095 | 2,600 | 3,095 |
| 2024-03-27 | 3,110 | 3,170 | 3,110 | 3,130 | 2,500 | 3,130 |
| 2024-03-26 | 3,135 | 3,135 | 3,110 | 3,120 | 600 | 3,120 |
| 2024-03-25 | 3,190 | 3,190 | 3,130 | 3,130 | 1,600 | 3,130 |
| 2024-03-22 | 3,155 | 3,160 | 3,140 | 3,155 | 1,600 | 3,155 |
| 2024-03-21 | 3,130 | 3,180 | 3,130 | 3,155 | 1,100 | 3,155 |
| 2024-03-19 | 3,150 | 3,195 | 3,080 | 3,125 | 1,800 | 3,125 |
| 2024-03-18 | 3,100 | 3,145 | 3,040 | 3,135 | 2,700 | 3,135 |
| 2024-03-15 | 3,095 | 3,100 | 3,015 | 3,100 | 1,000 | 3,100 |
| 2024-03-14 | 3,090 | 3,090 | 3,050 | 3,055 | 4,100 | 3,055 |
| 2024-03-13 | 3,045 | 3,150 | 3,045 | 3,100 | 4,900 | 3,100 |
| 2024-03-12 | 2,965 | 3,070 | 2,861 | 3,035 | 4,300 | 3,035 |
| 2024-03-11 | 3,070 | 3,100 | 2,910 | 2,980 | 9,600 | 2,980 |
| 2024-03-08 | 3,095 | 3,150 | 3,050 | 3,060 | 2,000 | 3,060 |
| 2024-03-07 | 3,240 | 3,240 | 3,090 | 3,100 | 8,900 | 3,100 |
| 2024-03-06 | 3,260 | 3,260 | 3,220 | 3,250 | 2,500 | 3,250 |
| 2024-03-05 | 3,235 | 3,275 | 3,235 | 3,270 | 500 | 3,270 |
| 2024-03-04 | 3,245 | 3,260 | 3,220 | 3,245 | 2,400 | 3,245 |
| 2024-03-01 | 3,250 | 3,325 | 3,245 | 3,245 | 1,700 | 3,245 |
| 2024-02-29 | 3,250 | 3,270 | 3,230 | 3,250 | 1,600 | 3,250 |
| 2024-02-28 | 3,305 | 3,340 | 3,285 | 3,285 | 1,600 | 3,285 |
| 2024-02-27 | 3,275 | 3,305 | 3,260 | 3,260 | 2,300 | 3,260 |
| 2024-02-26 | 3,385 | 3,385 | 3,265 | 3,300 | 5,100 | 3,300 |
| 2024-02-22 | 3,370 | 3,395 | 3,210 | 3,390 | 5,300 | 3,390 |
| 2024-02-21 | 3,330 | 3,350 | 3,330 | 3,350 | 2,000 | 3,350 |
| 2024-02-20 | 3,435 | 3,435 | 3,360 | 3,365 | 1,400 | 3,365 |
| 2024-02-19 | 3,315 | 3,450 | 3,315 | 3,410 | 6,000 | 3,410 |
| 2024-02-16 | 3,385 | 3,450 | 3,315 | 3,315 | 4,500 | 3,315 |
| 2024-02-15 | 3,450 | 3,515 | 3,375 | 3,385 | 3,900 | 3,385 |
| 2024-02-14 | 3,355 | 3,500 | 3,355 | 3,425 | 5,500 | 3,425 |
| 2024-02-13 | 3,450 | 3,550 | 3,395 | 3,410 | 26,300 | 3,410 |
| 2024-02-09 | 3,220 | 3,345 | 3,185 | 3,265 | 5,400 | 3,265 |
| 2024-02-08 | 3,290 | 3,290 | 3,210 | 3,220 | 8,100 | 3,220 |
| 2024-02-07 | 3,310 | 3,330 | 3,245 | 3,295 | 11,700 | 3,295 |
| 2024-02-06 | 3,625 | 3,650 | 3,240 | 3,375 | 84,400 | 3,375 |
| 2024-02-05 | 3,420 | 3,565 | 3,370 | 3,485 | 48,000 | 3,485 |
| 2024-02-02 | 3,285 | 3,345 | 3,240 | 3,320 | 6,100 | 3,320 |
| 2024-02-01 | 3,330 | 3,330 | 3,255 | 3,285 | 2,700 | 3,285 |
| 2024-01-31 | 3,305 | 3,345 | 3,300 | 3,345 | 1,500 | 3,345 |
| 2024-01-30 | 3,365 | 3,365 | 3,245 | 3,340 | 2,800 | 3,340 |
| 2024-01-29 | 3,370 | 3,370 | 3,325 | 3,370 | 400 | 3,370 |
| 2024-01-26 | 3,330 | 3,385 | 3,255 | 3,340 | 3,000 | 3,340 |
| 2024-01-25 | 3,210 | 3,330 | 3,210 | 3,330 | 2,700 | 3,330 |
| 2024-01-24 | 3,250 | 3,250 | 3,210 | 3,210 | 400 | 3,210 |
| 2024-01-23 | 3,205 | 3,330 | 3,200 | 3,250 | 3,900 | 3,250 |
| 2024-01-22 | 3,335 | 3,390 | 3,095 | 3,195 | 6,600 | 3,195 |
| 2024-01-19 | 3,190 | 3,230 | 3,160 | 3,230 | 2,300 | 3,230 |
| 2024-01-18 | 3,070 | 3,155 | 3,070 | 3,120 | 2,200 | 3,120 |
| 2024-01-17 | 3,040 | 3,045 | 3,035 | 3,045 | 300 | 3,045 |
| 2024-01-16 | 3,030 | 3,045 | 3,025 | 3,045 | 400 | 3,045 |
| 2024-01-15 | 3,065 | 3,065 | 3,005 | 3,045 | 1,000 | 3,045 |
| 2024-01-12 | 3,010 | 3,040 | 3,000 | 3,005 | 2,300 | 3,005 |
| 2024-01-11 | 3,085 | 3,085 | 3,040 | 3,045 | 2,000 | 3,045 |
| 2024-01-10 | 3,040 | 3,075 | 3,040 | 3,075 | 1,100 | 3,075 |
| 2024-01-09 | 3,090 | 3,090 | 3,015 | 3,040 | 3,100 | 3,040 |
| 2024-01-05 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 2024-01-04 | 3,045 | 3,095 | 2,961 | 3,080 | 4,200 | 3,080 |
分割・併合履歴 ： なし