7082 (株)ジモティー 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 | 1,245 | 1,247 | 1,228 | 1,243 | 7,700 | 1,243 |
| 2024-12-02 | 1,218 | 1,229 | 1,204 | 1,215 | 26,200 | 1,215 |
| 2024-11-29 | 1,230 | 1,230 | 1,218 | 1,218 | 9,200 | 1,218 |
| 2024-11-28 | 1,235 | 1,239 | 1,222 | 1,231 | 6,400 | 1,231 |
| 2024-11-27 | 1,248 | 1,248 | 1,222 | 1,222 | 8,400 | 1,222 |
| 2024-11-26 | 1,284 | 1,284 | 1,241 | 1,245 | 59,800 | 1,245 |
| 2024-11-25 | 1,288 | 1,288 | 1,257 | 1,283 | 190,200 | 1,283 |
| 2024-11-22 | 1,242 | 1,268 | 1,242 | 1,262 | 8,700 | 1,262 |
| 2024-11-21 | 1,218 | 1,250 | 1,215 | 1,249 | 10,400 | 1,249 |
| 2024-11-20 | 1,221 | 1,238 | 1,213 | 1,228 | 7,100 | 1,228 |
| 2024-11-19 | 1,206 | 1,230 | 1,206 | 1,221 | 2,100 | 1,221 |
| 2024-11-18 | 1,202 | 1,246 | 1,202 | 1,212 | 5,000 | 1,212 |
| 2024-11-15 | 1,285 | 1,285 | 1,212 | 1,222 | 12,700 | 1,222 |
| 2024-11-14 | 1,246 | 1,278 | 1,241 | 1,271 | 15,700 | 1,271 |
| 2024-11-13 | 1,274 | 1,280 | 1,245 | 1,260 | 10,100 | 1,260 |
| 2024-11-12 | 1,196 | 1,244 | 1,196 | 1,244 | 10,900 | 1,244 |
| 2024-11-11 | 1,202 | 1,204 | 1,192 | 1,192 | 2,800 | 1,192 |
| 2024-11-08 | 1,201 | 1,211 | 1,198 | 1,204 | 2,600 | 1,204 |
| 2024-11-07 | 1,197 | 1,219 | 1,189 | 1,219 | 11,900 | 1,219 |
| 2024-11-06 | 1,206 | 1,215 | 1,187 | 1,190 | 8,500 | 1,190 |
| 2024-11-05 | 1,209 | 1,234 | 1,207 | 1,208 | 3,000 | 1,208 |
| 2024-11-01 | 1,216 | 1,216 | 1,202 | 1,207 | 5,600 | 1,207 |
| 2024-10-31 | 1,240 | 1,240 | 1,222 | 1,226 | 3,600 | 1,226 |
| 2024-10-30 | 1,238 | 1,244 | 1,211 | 1,244 | 15,400 | 1,244 |
| 2024-10-29 | 1,205 | 1,222 | 1,203 | 1,211 | 8,300 | 1,211 |
| 2024-10-28 | 1,189 | 1,220 | 1,189 | 1,210 | 10,000 | 1,210 |
| 2024-10-25 | 1,190 | 1,191 | 1,170 | 1,189 | 11,800 | 1,189 |
| 2024-10-24 | 1,199 | 1,209 | 1,174 | 1,199 | 15,800 | 1,199 |
| 2024-10-23 | 1,221 | 1,224 | 1,196 | 1,199 | 14,800 | 1,199 |
| 2024-10-22 | 1,254 | 1,260 | 1,211 | 1,220 | 21,700 | 1,220 |
| 2024-10-21 | 1,226 | 1,265 | 1,226 | 1,242 | 8,900 | 1,242 |
| 2024-10-18 | 1,228 | 1,238 | 1,228 | 1,228 | 2,600 | 1,228 |
| 2024-10-17 | 1,266 | 1,279 | 1,228 | 1,228 | 27,400 | 1,228 |
| 2024-10-16 | 1,286 | 1,286 | 1,262 | 1,262 | 10,100 | 1,262 |
| 2024-10-15 | 1,290 | 1,305 | 1,275 | 1,294 | 9,000 | 1,294 |
| 2024-10-11 | 1,291 | 1,291 | 1,271 | 1,289 | 4,000 | 1,289 |
| 2024-10-10 | 1,291 | 1,296 | 1,272 | 1,274 | 7,600 | 1,274 |
| 2024-10-09 | 1,310 | 1,336 | 1,266 | 1,285 | 18,000 | 1,285 |
| 2024-10-08 | 1,367 | 1,375 | 1,300 | 1,300 | 26,800 | 1,300 |
| 2024-10-07 | 1,395 | 1,395 | 1,365 | 1,370 | 23,000 | 1,370 |
| 2024-10-04 | 1,404 | 1,404 | 1,371 | 1,372 | 7,900 | 1,372 |
| 2024-10-03 | 1,377 | 1,380 | 1,362 | 1,378 | 16,800 | 1,378 |
| 2024-10-02 | 1,360 | 1,379 | 1,346 | 1,377 | 4,400 | 1,377 |
| 2024-10-01 | 1,349 | 1,380 | 1,311 | 1,362 | 14,600 | 1,362 |
| 2024-09-30 | 1,382 | 1,387 | 1,333 | 1,335 | 14,400 | 1,335 |
| 2024-09-27 | 1,361 | 1,398 | 1,355 | 1,372 | 31,500 | 1,372 |
| 2024-09-26 | 1,390 | 1,400 | 1,368 | 1,391 | 24,900 | 1,391 |
| 2024-09-25 | 1,393 | 1,393 | 1,370 | 1,387 | 3,200 | 1,387 |
| 2024-09-24 | 1,405 | 1,405 | 1,360 | 1,375 | 21,000 | 1,375 |
| 2024-09-20 | 1,379 | 1,401 | 1,370 | 1,395 | 18,500 | 1,395 |
| 2024-09-19 | 1,372 | 1,383 | 1,368 | 1,381 | 7,800 | 1,381 |
| 2024-09-18 | 1,368 | 1,377 | 1,356 | 1,365 | 5,200 | 1,365 |
| 2024-09-17 | 1,368 | 1,369 | 1,336 | 1,369 | 2,500 | 1,369 |
| 2024-09-13 | 1,365 | 1,372 | 1,331 | 1,350 | 11,000 | 1,350 |
| 2024-09-12 | 1,355 | 1,374 | 1,353 | 1,372 | 2,600 | 1,372 |
| 2024-09-11 | 1,375 | 1,377 | 1,338 | 1,351 | 8,600 | 1,351 |
| 2024-09-10 | 1,351 | 1,377 | 1,351 | 1,372 | 1,500 | 1,372 |
| 2024-09-09 | 1,320 | 1,364 | 1,315 | 1,352 | 9,400 | 1,352 |
| 2024-09-06 | 1,346 | 1,372 | 1,326 | 1,345 | 7,600 | 1,345 |
| 2024-09-05 | 1,332 | 1,395 | 1,321 | 1,340 | 14,300 | 1,340 |
| 2024-09-04 | 1,324 | 1,348 | 1,320 | 1,325 | 11,400 | 1,325 |
| 2024-09-03 | 1,307 | 1,363 | 1,307 | 1,354 | 96,600 | 1,354 |
| 2024-09-02 | 1,324 | 1,325 | 1,289 | 1,307 | 10,600 | 1,307 |
| 2024-08-30 | 1,334 | 1,364 | 1,315 | 1,325 | 10,300 | 1,325 |
| 2024-08-29 | 1,342 | 1,351 | 1,322 | 1,326 | 8,200 | 1,326 |
| 2024-08-28 | 1,362 | 1,363 | 1,321 | 1,359 | 9,400 | 1,359 |
| 2024-08-27 | 1,333 | 1,362 | 1,322 | 1,362 | 9,400 | 1,362 |
| 2024-08-26 | 1,308 | 1,345 | 1,308 | 1,333 | 15,000 | 1,333 |
| 2024-08-23 | 1,330 | 1,330 | 1,303 | 1,316 | 13,600 | 1,316 |
| 2024-08-22 | 1,325 | 1,339 | 1,302 | 1,325 | 13,700 | 1,325 |
| 2024-08-21 | 1,289 | 1,348 | 1,289 | 1,325 | 21,700 | 1,325 |
| 2024-08-20 | 1,265 | 1,290 | 1,236 | 1,282 | 34,300 | 1,282 |
| 2024-08-19 | 1,235 | 1,263 | 1,216 | 1,237 | 22,200 | 1,237 |
| 2024-08-16 | 1,285 | 1,288 | 1,226 | 1,254 | 64,700 | 1,254 |
| 2024-08-15 | 1,227 | 1,308 | 1,221 | 1,277 | 91,600 | 1,277 |
| 2024-08-14 | 1,325 | 1,380 | 1,291 | 1,377 | 33,400 | 1,377 |
| 2024-08-13 | 1,280 | 1,320 | 1,264 | 1,315 | 20,800 | 1,315 |
| 2024-08-09 | 1,272 | 1,277 | 1,251 | 1,275 | 24,100 | 1,275 |
| 2024-08-08 | 1,215 | 1,263 | 1,205 | 1,245 | 14,700 | 1,245 |
| 2024-08-07 | 1,157 | 1,246 | 1,157 | 1,233 | 24,600 | 1,233 |
| 2024-08-06 | 1,102 | 1,290 | 1,102 | 1,180 | 35,100 | 1,180 |
| 2024-08-05 | 1,265 | 1,295 | 1,051 | 1,051 | 105,700 | 1,051 |
| 2024-08-02 | 1,406 | 1,406 | 1,325 | 1,351 | 43,300 | 1,351 |
| 2024-08-01 | 1,482 | 1,482 | 1,412 | 1,432 | 18,500 | 1,432 |
| 2024-07-31 | 1,531 | 1,531 | 1,481 | 1,483 | 9,100 | 1,483 |
| 2024-07-30 | 1,525 | 1,560 | 1,507 | 1,547 | 25,500 | 1,547 |
| 2024-07-29 | 1,547 | 1,557 | 1,520 | 1,545 | 24,100 | 1,545 |
| 2024-07-26 | 1,456 | 1,541 | 1,456 | 1,537 | 46,800 | 1,537 |
| 2024-07-25 | 1,418 | 1,460 | 1,416 | 1,445 | 27,500 | 1,445 |
| 2024-07-24 | 1,462 | 1,468 | 1,432 | 1,445 | 8,600 | 1,445 |
| 2024-07-23 | 1,470 | 1,470 | 1,436 | 1,469 | 10,700 | 1,469 |
| 2024-07-22 | 1,480 | 1,490 | 1,450 | 1,462 | 18,600 | 1,462 |
| 2024-07-19 | 1,448 | 1,484 | 1,437 | 1,479 | 18,900 | 1,479 |
| 2024-07-18 | 1,453 | 1,462 | 1,443 | 1,443 | 14,300 | 1,443 |
| 2024-07-17 | 1,433 | 1,470 | 1,431 | 1,449 | 27,100 | 1,449 |
| 2024-07-16 | 1,409 | 1,438 | 1,407 | 1,431 | 16,100 | 1,431 |
| 2024-07-12 | 1,379 | 1,410 | 1,370 | 1,395 | 36,600 | 1,395 |
| 2024-07-11 | 1,363 | 1,385 | 1,333 | 1,380 | 27,800 | 1,380 |
| 2024-07-10 | 1,360 | 1,372 | 1,331 | 1,333 | 7,200 | 1,333 |
| 2024-07-09 | 1,355 | 1,370 | 1,341 | 1,360 | 22,500 | 1,360 |
| 2024-07-08 | 1,308 | 1,354 | 1,300 | 1,354 | 217,600 | 1,354 |
| 2024-07-05 | 1,308 | 1,319 | 1,299 | 1,306 | 6,900 | 1,306 |
| 2024-07-04 | 1,308 | 1,325 | 1,290 | 1,313 | 15,700 | 1,313 |
| 2024-07-03 | 1,305 | 1,309 | 1,288 | 1,309 | 6,000 | 1,309 |
| 2024-07-02 | 1,331 | 1,331 | 1,294 | 1,305 | 43,500 | 1,305 |
| 2024-07-01 | 1,321 | 1,336 | 1,308 | 1,330 | 14,200 | 1,330 |
| 2024-06-28 | 1,348 | 1,349 | 1,320 | 1,321 | 10,300 | 1,321 |
| 2024-06-27 | 1,360 | 1,375 | 1,351 | 1,351 | 11,300 | 1,351 |
| 2024-06-26 | 1,367 | 1,388 | 1,359 | 1,369 | 45,100 | 1,369 |
| 2024-06-25 | 1,339 | 1,363 | 1,339 | 1,363 | 10,400 | 1,363 |
| 2024-06-24 | 1,335 | 1,343 | 1,332 | 1,343 | 3,700 | 1,343 |
| 2024-06-21 | 1,329 | 1,357 | 1,326 | 1,335 | 7,600 | 1,335 |
| 2024-06-20 | 1,322 | 1,345 | 1,321 | 1,345 | 3,300 | 1,345 |
| 2024-06-19 | 1,308 | 1,348 | 1,308 | 1,333 | 5,400 | 1,333 |
| 2024-06-18 | 1,348 | 1,348 | 1,307 | 1,307 | 5,000 | 1,307 |
| 2024-06-17 | 1,331 | 1,362 | 1,303 | 1,348 | 11,200 | 1,348 |
| 2024-06-14 | 1,326 | 1,350 | 1,326 | 1,337 | 5,500 | 1,337 |
| 2024-06-13 | 1,355 | 1,367 | 1,338 | 1,338 | 10,500 | 1,338 |
| 2024-06-12 | 1,363 | 1,366 | 1,349 | 1,355 | 13,200 | 1,355 |
| 2024-06-11 | 1,326 | 1,368 | 1,317 | 1,362 | 22,900 | 1,362 |
| 2024-06-10 | 1,307 | 1,325 | 1,301 | 1,320 | 13,900 | 1,320 |
| 2024-06-07 | 1,270 | 1,315 | 1,270 | 1,307 | 30,300 | 1,307 |
| 2024-06-06 | 1,276 | 1,283 | 1,260 | 1,273 | 22,300 | 1,273 |
| 2024-06-05 | 1,275 | 1,285 | 1,275 | 1,276 | 8,900 | 1,276 |
| 2024-06-04 | 1,267 | 1,285 | 1,267 | 1,283 | 14,400 | 1,283 |
| 2024-06-03 | 1,255 | 1,283 | 1,255 | 1,269 | 22,000 | 1,269 |
| 2024-05-31 | 1,246 | 1,268 | 1,246 | 1,268 | 14,700 | 1,268 |
| 2024-05-30 | 1,236 | 1,254 | 1,226 | 1,248 | 14,600 | 1,248 |
| 2024-05-29 | 1,273 | 1,273 | 1,244 | 1,250 | 26,800 | 1,250 |
| 2024-05-28 | 1,288 | 1,297 | 1,260 | 1,279 | 24,900 | 1,279 |
| 2024-05-27 | 1,262 | 1,292 | 1,256 | 1,291 | 29,800 | 1,291 |
| 2024-05-24 | 1,244 | 1,278 | 1,244 | 1,262 | 49,000 | 1,262 |
| 2024-05-23 | 1,365 | 1,365 | 1,255 | 1,257 | 183,700 | 1,257 |
| 2024-05-22 | 1,380 | 1,380 | 1,360 | 1,372 | 5,500 | 1,372 |
| 2024-05-21 | 1,403 | 1,417 | 1,367 | 1,380 | 17,500 | 1,380 |
| 2024-05-20 | 1,406 | 1,408 | 1,386 | 1,403 | 7,900 | 1,403 |
| 2024-05-17 | 1,372 | 1,418 | 1,372 | 1,407 | 12,100 | 1,407 |
| 2024-05-16 | 1,403 | 1,403 | 1,372 | 1,387 | 22,300 | 1,387 |
| 2024-05-15 | 1,409 | 1,427 | 1,382 | 1,390 | 26,200 | 1,390 |
| 2024-05-14 | 1,415 | 1,450 | 1,411 | 1,439 | 21,100 | 1,439 |
| 2024-05-13 | 1,409 | 1,409 | 1,390 | 1,402 | 13,600 | 1,402 |
| 2024-05-10 | 1,428 | 1,428 | 1,407 | 1,420 | 14,200 | 1,420 |
| 2024-05-09 | 1,460 | 1,460 | 1,411 | 1,428 | 118,700 | 1,428 |
| 2024-05-08 | 1,426 | 1,447 | 1,420 | 1,440 | 9,200 | 1,440 |
| 2024-05-07 | 1,395 | 1,444 | 1,395 | 1,438 | 35,700 | 1,438 |
| 2024-05-02 | 1,386 | 1,391 | 1,372 | 1,384 | 5,500 | 1,384 |
| 2024-05-01 | 1,369 | 1,388 | 1,356 | 1,383 | 8,500 | 1,383 |
| 2024-04-30 | 1,356 | 1,371 | 1,353 | 1,369 | 6,800 | 1,369 |
| 2024-04-26 | 1,360 | 1,372 | 1,352 | 1,360 | 7,100 | 1,360 |
| 2024-04-25 | 1,361 | 1,376 | 1,357 | 1,357 | 13,300 | 1,357 |
| 2024-04-24 | 1,366 | 1,385 | 1,366 | 1,382 | 13,600 | 1,382 |
| 2024-04-23 | 1,356 | 1,376 | 1,356 | 1,373 | 7,500 | 1,373 |
| 2024-04-22 | 1,365 | 1,370 | 1,345 | 1,352 | 22,700 | 1,352 |
| 2024-04-19 | 1,378 | 1,378 | 1,330 | 1,354 | 28,800 | 1,354 |
| 2024-04-18 | 1,369 | 1,398 | 1,369 | 1,394 | 5,400 | 1,394 |
| 2024-04-17 | 1,401 | 1,401 | 1,365 | 1,366 | 14,300 | 1,366 |
| 2024-04-16 | 1,381 | 1,404 | 1,364 | 1,404 | 16,400 | 1,404 |
| 2024-04-15 | 1,389 | 1,414 | 1,379 | 1,399 | 10,000 | 1,399 |
| 2024-04-12 | 1,400 | 1,426 | 1,400 | 1,400 | 14,500 | 1,400 |
| 2024-04-11 | 1,422 | 1,423 | 1,383 | 1,386 | 16,400 | 1,386 |
| 2024-04-10 | 1,405 | 1,443 | 1,405 | 1,430 | 21,600 | 1,430 |
| 2024-04-09 | 1,405 | 1,428 | 1,405 | 1,405 | 15,100 | 1,405 |
| 2024-04-08 | 1,408 | 1,408 | 1,394 | 1,407 | 4,500 | 1,407 |
| 2024-04-05 | 1,374 | 1,410 | 1,353 | 1,405 | 15,900 | 1,405 |
| 2024-04-04 | 1,398 | 1,398 | 1,365 | 1,379 | 5,000 | 1,379 |
| 2024-04-03 | 1,368 | 1,377 | 1,351 | 1,373 | 12,900 | 1,373 |
| 2024-04-02 | 1,407 | 1,407 | 1,370 | 1,378 | 16,700 | 1,378 |
| 2024-04-01 | 1,410 | 1,411 | 1,394 | 1,407 | 7,600 | 1,407 |
| 2024-03-29 | 1,380 | 1,415 | 1,373 | 1,399 | 17,500 | 1,399 |
| 2024-03-28 | 1,397 | 1,397 | 1,379 | 1,380 | 12,800 | 1,380 |
| 2024-03-27 | 1,390 | 1,397 | 1,380 | 1,387 | 24,500 | 1,387 |
| 2024-03-26 | 1,387 | 1,394 | 1,370 | 1,390 | 8,600 | 1,390 |
| 2024-03-25 | 1,407 | 1,418 | 1,385 | 1,386 | 27,100 | 1,386 |
| 2024-03-22 | 1,396 | 1,407 | 1,380 | 1,399 | 18,400 | 1,399 |
| 2024-03-21 | 1,405 | 1,416 | 1,395 | 1,395 | 16,000 | 1,395 |
| 2024-03-19 | 1,375 | 1,407 | 1,370 | 1,398 | 45,300 | 1,398 |
| 2024-03-18 | 1,335 | 1,368 | 1,335 | 1,367 | 15,900 | 1,367 |
| 2024-03-15 | 1,350 | 1,350 | 1,316 | 1,328 | 47,200 | 1,328 |
| 2024-03-14 | 1,375 | 1,375 | 1,327 | 1,343 | 64,400 | 1,343 |
| 2024-03-13 | 1,398 | 1,401 | 1,365 | 1,368 | 37,600 | 1,368 |
| 2024-03-12 | 1,414 | 1,414 | 1,349 | 1,400 | 72,800 | 1,400 |
| 2024-03-11 | 1,406 | 1,452 | 1,390 | 1,404 | 46,700 | 1,404 |
| 2024-03-08 | 1,422 | 1,428 | 1,390 | 1,406 | 69,100 | 1,406 |
| 2024-03-07 | 1,488 | 1,520 | 1,426 | 1,426 | 99,400 | 1,426 |
| 2024-03-06 | 1,460 | 1,503 | 1,452 | 1,494 | 26,800 | 1,494 |
| 2024-03-05 | 1,516 | 1,516 | 1,442 | 1,452 | 126,800 | 1,452 |
| 2024-03-04 | 1,562 | 1,588 | 1,528 | 1,528 | 23,900 | 1,528 |
| 2024-03-01 | 1,600 | 1,600 | 1,541 | 1,568 | 24,200 | 1,568 |
| 2024-02-29 | 1,600 | 1,633 | 1,595 | 1,601 | 33,200 | 1,601 |
| 2024-02-28 | 1,627 | 1,659 | 1,592 | 1,595 | 69,000 | 1,595 |
| 2024-02-27 | 1,520 | 1,622 | 1,520 | 1,622 | 229,600 | 1,622 |
| 2024-02-26 | 1,420 | 1,486 | 1,420 | 1,460 | 31,500 | 1,460 |
| 2024-02-22 | 1,433 | 1,449 | 1,410 | 1,418 | 15,200 | 1,418 |
| 2024-02-21 | 1,469 | 1,469 | 1,429 | 1,437 | 8,900 | 1,437 |
| 2024-02-20 | 1,469 | 1,475 | 1,444 | 1,470 | 7,700 | 1,470 |
| 2024-02-19 | 1,450 | 1,469 | 1,438 | 1,451 | 21,100 | 1,451 |
| 2024-02-16 | 1,395 | 1,434 | 1,375 | 1,432 | 36,400 | 1,432 |
| 2024-02-15 | 1,469 | 1,490 | 1,390 | 1,397 | 101,500 | 1,397 |
| 2024-02-14 | 1,542 | 1,544 | 1,473 | 1,496 | 91,900 | 1,496 |
| 2024-02-13 | 1,534 | 1,578 | 1,524 | 1,562 | 53,100 | 1,562 |
| 2024-02-09 | 1,521 | 1,544 | 1,520 | 1,531 | 20,700 | 1,531 |
| 2024-02-08 | 1,524 | 1,541 | 1,517 | 1,526 | 10,100 | 1,526 |
| 2024-02-07 | 1,524 | 1,524 | 1,498 | 1,514 | 17,500 | 1,514 |
| 2024-02-06 | 1,533 | 1,533 | 1,520 | 1,532 | 6,400 | 1,532 |
| 2024-02-05 | 1,525 | 1,552 | 1,520 | 1,548 | 24,200 | 1,548 |
| 2024-02-02 | 1,502 | 1,519 | 1,500 | 1,514 | 5,100 | 1,514 |
| 2024-02-01 | 1,515 | 1,515 | 1,485 | 1,494 | 24,600 | 1,494 |
| 2024-01-31 | 1,529 | 1,529 | 1,502 | 1,525 | 15,400 | 1,525 |
| 2024-01-30 | 1,543 | 1,552 | 1,515 | 1,532 | 12,200 | 1,532 |
| 2024-01-29 | 1,545 | 1,559 | 1,530 | 1,530 | 10,200 | 1,530 |
| 2024-01-26 | 1,537 | 1,563 | 1,537 | 1,542 | 15,900 | 1,542 |
| 2024-01-25 | 1,536 | 1,549 | 1,534 | 1,537 | 8,200 | 1,537 |
| 2024-01-24 | 1,518 | 1,552 | 1,518 | 1,536 | 8,700 | 1,536 |
| 2024-01-23 | 1,533 | 1,552 | 1,517 | 1,530 | 15,400 | 1,530 |
| 2024-01-22 | 1,519 | 1,543 | 1,516 | 1,530 | 19,200 | 1,530 |
| 2024-01-19 | 1,497 | 1,518 | 1,495 | 1,495 | 11,800 | 1,495 |
| 2024-01-18 | 1,498 | 1,509 | 1,486 | 1,489 | 25,100 | 1,489 |
| 2024-01-17 | 1,515 | 1,529 | 1,500 | 1,500 | 18,600 | 1,500 |
| 2024-01-16 | 1,549 | 1,564 | 1,515 | 1,515 | 19,100 | 1,515 |
| 2024-01-15 | 1,550 | 1,550 | 1,525 | 1,540 | 10,500 | 1,540 |
| 2024-01-12 | 1,547 | 1,547 | 1,504 | 1,544 | 25,600 | 1,544 |
| 2024-01-11 | 1,575 | 1,575 | 1,546 | 1,550 | 21,900 | 1,550 |
| 2024-01-10 | 1,547 | 1,557 | 1,524 | 1,544 | 21,800 | 1,544 |
| 2024-01-09 | 1,524 | 1,558 | 1,523 | 1,542 | 44,100 | 1,542 |
| 2024-01-05 | 1,530 | 1,530 | 1,490 | 1,491 | 26,700 | 1,491 |
| 2024-01-04 | 1,507 | 1,532 | 1,470 | 1,527 | 24,400 | 1,527 |
分割・併合履歴 ： なし
