7520 (株)エコス 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 | 2,091 | 2,096 | 2,072 | 2,072 | 13,300 | 2,072 |
| 2024-12-27 | 2,066 | 2,090 | 2,061 | 2,083 | 16,200 | 2,083 |
| 2024-12-26 | 2,036 | 2,057 | 2,036 | 2,057 | 19,200 | 2,057 |
| 2024-12-25 | 2,024 | 2,030 | 2,013 | 2,030 | 15,400 | 2,030 |
| 2024-12-24 | 2,022 | 2,027 | 2,016 | 2,016 | 8,700 | 2,016 |
| 2024-12-23 | 2,024 | 2,026 | 2,015 | 2,026 | 8,700 | 2,026 |
| 2024-12-20 | 2,029 | 2,037 | 2,022 | 2,024 | 8,400 | 2,024 |
| 2024-12-19 | 2,020 | 2,030 | 2,011 | 2,011 | 9,700 | 2,011 |
| 2024-12-18 | 2,041 | 2,041 | 2,023 | 2,024 | 7,100 | 2,024 |
| 2024-12-17 | 2,040 | 2,045 | 2,032 | 2,040 | 5,200 | 2,040 |
| 2024-12-16 | 2,044 | 2,053 | 2,040 | 2,040 | 10,000 | 2,040 |
| 2024-12-13 | 2,020 | 2,050 | 2,019 | 2,041 | 19,100 | 2,041 |
| 2024-12-12 | 2,024 | 2,028 | 2,018 | 2,022 | 9,400 | 2,022 |
| 2024-12-11 | 2,045 | 2,045 | 2,012 | 2,019 | 33,100 | 2,019 |
| 2024-12-10 | 2,013 | 2,026 | 2,005 | 2,011 | 27,600 | 2,011 |
| 2024-12-09 | 2,025 | 2,044 | 2,011 | 2,011 | 23,200 | 2,011 |
| 2024-12-06 | 2,024 | 2,034 | 2,020 | 2,021 | 9,600 | 2,021 |
| 2024-12-05 | 2,017 | 2,033 | 2,011 | 2,024 | 11,900 | 2,024 |
| 2024-12-04 | 2,020 | 2,036 | 2,016 | 2,016 | 9,700 | 2,016 |
| 2024-12-03 | 2,010 | 2,034 | 2,010 | 2,031 | 13,300 | 2,031 |
| 2024-12-02 | 2,011 | 2,018 | 2,008 | 2,008 | 6,400 | 2,008 |
| 2024-11-29 | 2,008 | 2,018 | 2,000 | 2,004 | 6,800 | 2,004 |
| 2024-11-28 | 1,990 | 2,015 | 1,990 | 2,014 | 9,000 | 2,014 |
| 2024-11-27 | 2,008 | 2,026 | 1,984 | 1,989 | 24,400 | 1,989 |
| 2024-11-26 | 2,030 | 2,030 | 1,998 | 2,006 | 38,600 | 2,006 |
| 2024-11-25 | 2,047 | 2,060 | 2,024 | 2,030 | 24,700 | 2,030 |
| 2024-11-22 | 2,037 | 2,045 | 2,035 | 2,037 | 4,400 | 2,037 |
| 2024-11-21 | 2,031 | 2,046 | 2,031 | 2,037 | 5,000 | 2,037 |
| 2024-11-20 | 2,047 | 2,059 | 2,032 | 2,035 | 7,500 | 2,035 |
| 2024-11-19 | 2,044 | 2,069 | 2,044 | 2,046 | 8,700 | 2,046 |
| 2024-11-18 | 2,061 | 2,063 | 2,041 | 2,041 | 5,500 | 2,041 |
| 2024-11-15 | 2,053 | 2,067 | 2,046 | 2,048 | 6,800 | 2,048 |
| 2024-11-14 | 2,086 | 2,094 | 2,045 | 2,045 | 15,100 | 2,045 |
| 2024-11-13 | 2,076 | 2,099 | 2,064 | 2,085 | 12,700 | 2,085 |
| 2024-11-12 | 2,081 | 2,095 | 2,060 | 2,077 | 15,400 | 2,077 |
| 2024-11-11 | 2,067 | 2,067 | 2,039 | 2,054 | 10,700 | 2,054 |
| 2024-11-08 | 2,059 | 2,091 | 2,050 | 2,067 | 16,200 | 2,067 |
| 2024-11-07 | 2,052 | 2,070 | 2,045 | 2,058 | 8,600 | 2,058 |
| 2024-11-06 | 2,022 | 2,063 | 2,021 | 2,047 | 12,700 | 2,047 |
| 2024-11-05 | 2,033 | 2,033 | 2,015 | 2,025 | 13,400 | 2,025 |
| 2024-11-01 | 2,050 | 2,052 | 2,034 | 2,039 | 14,800 | 2,039 |
| 2024-10-31 | 2,050 | 2,074 | 2,047 | 2,060 | 8,400 | 2,060 |
| 2024-10-30 | 2,082 | 2,086 | 2,050 | 2,050 | 26,500 | 2,050 |
| 2024-10-29 | 2,090 | 2,093 | 2,067 | 2,082 | 8,700 | 2,082 |
| 2024-10-28 | 2,091 | 2,094 | 2,050 | 2,094 | 15,600 | 2,094 |
| 2024-10-25 | 2,085 | 2,086 | 2,032 | 2,041 | 19,200 | 2,041 |
| 2024-10-24 | 2,062 | 2,092 | 2,051 | 2,085 | 12,900 | 2,085 |
| 2024-10-23 | 2,086 | 2,086 | 2,063 | 2,069 | 7,900 | 2,069 |
| 2024-10-22 | 2,103 | 2,109 | 2,078 | 2,088 | 8,800 | 2,088 |
| 2024-10-21 | 2,118 | 2,130 | 2,093 | 2,106 | 14,300 | 2,106 |
| 2024-10-18 | 2,135 | 2,138 | 2,112 | 2,117 | 12,100 | 2,117 |
| 2024-10-17 | 2,172 | 2,172 | 2,134 | 2,145 | 10,100 | 2,145 |
| 2024-10-16 | 2,100 | 2,183 | 2,067 | 2,176 | 48,900 | 2,176 |
| 2024-10-15 | 2,087 | 2,090 | 2,042 | 2,050 | 38,300 | 2,050 |
| 2024-10-11 | 2,081 | 2,095 | 2,080 | 2,080 | 16,800 | 2,080 |
| 2024-10-10 | 2,114 | 2,117 | 2,081 | 2,081 | 11,900 | 2,081 |
| 2024-10-09 | 2,142 | 2,142 | 2,108 | 2,120 | 10,000 | 2,120 |
| 2024-10-08 | 2,150 | 2,150 | 2,116 | 2,117 | 11,000 | 2,117 |
| 2024-10-07 | 2,151 | 2,172 | 2,141 | 2,159 | 17,900 | 2,159 |
| 2024-10-04 | 2,130 | 2,145 | 2,121 | 2,137 | 7,700 | 2,137 |
| 2024-10-03 | 2,141 | 2,141 | 2,112 | 2,118 | 6,200 | 2,118 |
| 2024-10-02 | 2,121 | 2,141 | 2,100 | 2,100 | 14,600 | 2,100 |
| 2024-10-01 | 2,148 | 2,148 | 2,122 | 2,130 | 4,000 | 2,130 |
| 2024-09-30 | 2,160 | 2,160 | 2,108 | 2,119 | 20,300 | 2,119 |
| 2024-09-27 | 2,200 | 2,202 | 2,177 | 2,183 | 18,300 | 2,183 |
| 2024-09-26 | 2,152 | 2,187 | 2,142 | 2,183 | 28,800 | 2,183 |
| 2024-09-25 | 2,112 | 2,139 | 2,099 | 2,139 | 15,100 | 2,139 |
| 2024-09-24 | 2,127 | 2,127 | 2,092 | 2,098 | 10,000 | 2,098 |
| 2024-09-20 | 2,120 | 2,120 | 2,090 | 2,101 | 13,100 | 2,101 |
| 2024-09-19 | 2,109 | 2,131 | 2,101 | 2,120 | 23,100 | 2,120 |
| 2024-09-18 | 2,102 | 2,107 | 2,082 | 2,107 | 10,300 | 2,107 |
| 2024-09-17 | 2,070 | 2,094 | 2,065 | 2,094 | 14,300 | 2,094 |
| 2024-09-13 | 2,081 | 2,089 | 2,054 | 2,070 | 22,200 | 2,070 |
| 2024-09-12 | 2,055 | 2,082 | 2,055 | 2,082 | 16,300 | 2,082 |
| 2024-09-11 | 2,081 | 2,082 | 2,010 | 2,025 | 20,400 | 2,025 |
| 2024-09-10 | 2,060 | 2,100 | 2,060 | 2,087 | 19,900 | 2,087 |
| 2024-09-09 | 2,030 | 2,060 | 2,012 | 2,052 | 20,000 | 2,052 |
| 2024-09-06 | 2,044 | 2,077 | 2,030 | 2,059 | 26,900 | 2,059 |
| 2024-09-05 | 2,010 | 2,058 | 1,983 | 2,027 | 44,800 | 2,027 |
| 2024-09-04 | 2,046 | 2,050 | 2,018 | 2,019 | 46,800 | 2,019 |
| 2024-09-03 | 2,057 | 2,101 | 2,056 | 2,095 | 29,600 | 2,095 |
| 2024-09-02 | 2,057 | 2,080 | 2,039 | 2,049 | 24,000 | 2,049 |
| 2024-08-30 | 2,013 | 2,059 | 2,013 | 2,053 | 38,200 | 2,053 |
| 2024-08-29 | 2,000 | 2,032 | 1,979 | 2,026 | 140,800 | 2,026 |
| 2024-08-28 | 2,050 | 2,064 | 2,003 | 2,030 | 147,100 | 2,030 |
| 2024-08-27 | 2,048 | 2,067 | 2,033 | 2,054 | 52,900 | 2,054 |
| 2024-08-26 | 2,102 | 2,102 | 2,046 | 2,047 | 43,100 | 2,047 |
| 2024-08-23 | 2,090 | 2,092 | 2,064 | 2,065 | 26,900 | 2,065 |
| 2024-08-22 | 2,115 | 2,116 | 2,088 | 2,100 | 26,600 | 2,100 |
| 2024-08-21 | 2,121 | 2,131 | 2,108 | 2,115 | 27,400 | 2,115 |
| 2024-08-20 | 2,108 | 2,147 | 2,094 | 2,131 | 22,000 | 2,131 |
| 2024-08-19 | 2,129 | 2,129 | 2,081 | 2,109 | 40,100 | 2,109 |
| 2024-08-16 | 2,112 | 2,132 | 2,075 | 2,132 | 64,900 | 2,132 |
| 2024-08-15 | 2,067 | 2,089 | 2,050 | 2,076 | 54,300 | 2,076 |
| 2024-08-14 | 2,038 | 2,038 | 2,019 | 2,036 | 50,500 | 2,036 |
| 2024-08-13 | 2,005 | 2,034 | 2,005 | 2,033 | 67,400 | 2,033 |
| 2024-08-09 | 2,030 | 2,030 | 1,970 | 2,003 | 57,900 | 2,003 |
| 2024-08-08 | 2,002 | 2,034 | 1,988 | 1,990 | 69,500 | 1,990 |
| 2024-08-07 | 2,012 | 2,079 | 2,000 | 2,034 | 42,800 | 2,034 |
| 2024-08-06 | 1,987 | 2,079 | 1,957 | 2,039 | 43,000 | 2,039 |
| 2024-08-05 | 2,000 | 2,041 | 1,856 | 1,856 | 61,500 | 1,856 |
| 2024-08-02 | 2,141 | 2,156 | 2,085 | 2,085 | 37,800 | 2,085 |
| 2024-08-01 | 2,242 | 2,245 | 2,173 | 2,190 | 49,300 | 2,190 |
| 2024-07-31 | 2,241 | 2,272 | 2,233 | 2,259 | 25,900 | 2,259 |
| 2024-07-30 | 2,282 | 2,286 | 2,247 | 2,251 | 25,300 | 2,251 |
| 2024-07-29 | 2,262 | 2,286 | 2,262 | 2,286 | 16,100 | 2,286 |
| 2024-07-26 | 2,276 | 2,283 | 2,243 | 2,243 | 23,300 | 2,243 |
| 2024-07-25 | 2,270 | 2,300 | 2,269 | 2,270 | 23,600 | 2,270 |
| 2024-07-24 | 2,319 | 2,328 | 2,288 | 2,288 | 20,000 | 2,288 |
| 2024-07-23 | 2,337 | 2,357 | 2,314 | 2,325 | 14,000 | 2,325 |
| 2024-07-22 | 2,350 | 2,379 | 2,337 | 2,337 | 18,000 | 2,337 |
| 2024-07-19 | 2,347 | 2,367 | 2,339 | 2,351 | 13,000 | 2,351 |
| 2024-07-18 | 2,333 | 2,369 | 2,332 | 2,350 | 17,500 | 2,350 |
| 2024-07-17 | 2,359 | 2,373 | 2,350 | 2,358 | 8,500 | 2,358 |
| 2024-07-16 | 2,361 | 2,373 | 2,349 | 2,349 | 14,700 | 2,349 |
| 2024-07-12 | 2,316 | 2,360 | 2,314 | 2,347 | 14,000 | 2,347 |
| 2024-07-11 | 2,379 | 2,379 | 2,327 | 2,345 | 30,300 | 2,345 |
| 2024-07-10 | 2,309 | 2,314 | 2,299 | 2,303 | 14,500 | 2,303 |
| 2024-07-09 | 2,321 | 2,329 | 2,307 | 2,315 | 14,900 | 2,315 |
| 2024-07-08 | 2,330 | 2,336 | 2,320 | 2,323 | 10,300 | 2,323 |
| 2024-07-05 | 2,356 | 2,356 | 2,322 | 2,328 | 8,100 | 2,328 |
| 2024-07-04 | 2,361 | 2,361 | 2,345 | 2,356 | 7,300 | 2,356 |
| 2024-07-03 | 2,351 | 2,360 | 2,345 | 2,360 | 7,100 | 2,360 |
| 2024-07-02 | 2,349 | 2,363 | 2,346 | 2,351 | 20,600 | 2,351 |
| 2024-07-01 | 2,349 | 2,349 | 2,331 | 2,344 | 10,800 | 2,344 |
| 2024-06-28 | 2,348 | 2,348 | 2,324 | 2,342 | 8,600 | 2,342 |
| 2024-06-27 | 2,345 | 2,348 | 2,310 | 2,348 | 16,500 | 2,348 |
| 2024-06-26 | 2,354 | 2,354 | 2,315 | 2,338 | 22,100 | 2,338 |
| 2024-06-25 | 2,268 | 2,312 | 2,260 | 2,310 | 19,500 | 2,310 |
| 2024-06-24 | 2,275 | 2,291 | 2,253 | 2,275 | 11,000 | 2,275 |
| 2024-06-21 | 2,265 | 2,286 | 2,244 | 2,244 | 15,800 | 2,244 |
| 2024-06-20 | 2,275 | 2,285 | 2,247 | 2,265 | 10,500 | 2,265 |
| 2024-06-19 | 2,257 | 2,282 | 2,246 | 2,275 | 18,200 | 2,275 |
| 2024-06-18 | 2,264 | 2,279 | 2,239 | 2,257 | 11,400 | 2,257 |
| 2024-06-17 | 2,270 | 2,282 | 2,226 | 2,234 | 18,800 | 2,234 |
| 2024-06-14 | 2,221 | 2,263 | 2,221 | 2,255 | 17,100 | 2,255 |
| 2024-06-13 | 2,264 | 2,269 | 2,226 | 2,226 | 8,500 | 2,226 |
| 2024-06-12 | 2,265 | 2,287 | 2,264 | 2,264 | 3,600 | 2,264 |
| 2024-06-11 | 2,290 | 2,295 | 2,265 | 2,265 | 4,000 | 2,265 |
| 2024-06-10 | 2,286 | 2,296 | 2,285 | 2,288 | 4,100 | 2,288 |
| 2024-06-07 | 2,287 | 2,299 | 2,282 | 2,289 | 3,400 | 2,289 |
| 2024-06-06 | 2,272 | 2,287 | 2,255 | 2,287 | 13,400 | 2,287 |
| 2024-06-05 | 2,295 | 2,295 | 2,271 | 2,272 | 5,400 | 2,272 |
| 2024-06-04 | 2,297 | 2,299 | 2,280 | 2,295 | 4,500 | 2,295 |
| 2024-06-03 | 2,280 | 2,299 | 2,273 | 2,292 | 5,900 | 2,292 |
| 2024-05-31 | 2,273 | 2,287 | 2,254 | 2,281 | 17,200 | 2,281 |
| 2024-05-30 | 2,201 | 2,278 | 2,200 | 2,268 | 20,800 | 2,268 |
| 2024-05-29 | 2,227 | 2,234 | 2,200 | 2,207 | 18,400 | 2,207 |
| 2024-05-28 | 2,272 | 2,279 | 2,220 | 2,221 | 15,100 | 2,221 |
| 2024-05-27 | 2,300 | 2,300 | 2,271 | 2,271 | 9,900 | 2,271 |
| 2024-05-24 | 2,263 | 2,307 | 2,263 | 2,296 | 11,300 | 2,296 |
| 2024-05-23 | 2,282 | 2,283 | 2,259 | 2,274 | 12,000 | 2,274 |
| 2024-05-22 | 2,288 | 2,319 | 2,288 | 2,293 | 13,500 | 2,293 |
| 2024-05-21 | 2,357 | 2,357 | 2,289 | 2,301 | 13,700 | 2,301 |
| 2024-05-20 | 2,353 | 2,371 | 2,349 | 2,357 | 7,700 | 2,357 |
| 2024-05-17 | 2,363 | 2,363 | 2,340 | 2,352 | 2,700 | 2,352 |
| 2024-05-16 | 2,350 | 2,360 | 2,338 | 2,353 | 5,900 | 2,353 |
| 2024-05-15 | 2,350 | 2,358 | 2,328 | 2,344 | 6,300 | 2,344 |
| 2024-05-14 | 2,403 | 2,403 | 2,335 | 2,347 | 7,400 | 2,347 |
| 2024-05-13 | 2,384 | 2,412 | 2,373 | 2,381 | 10,100 | 2,381 |
| 2024-05-10 | 2,385 | 2,385 | 2,370 | 2,381 | 5,400 | 2,381 |
| 2024-05-09 | 2,361 | 2,378 | 2,361 | 2,376 | 3,400 | 2,376 |
| 2024-05-08 | 2,361 | 2,375 | 2,361 | 2,365 | 5,200 | 2,365 |
| 2024-05-07 | 2,344 | 2,385 | 2,343 | 2,377 | 16,600 | 2,377 |
| 2024-05-02 | 2,350 | 2,350 | 2,331 | 2,344 | 5,500 | 2,344 |
| 2024-05-01 | 2,349 | 2,350 | 2,330 | 2,350 | 4,400 | 2,350 |
| 2024-04-30 | 2,339 | 2,349 | 2,330 | 2,349 | 16,400 | 2,349 |
| 2024-04-26 | 2,330 | 2,330 | 2,306 | 2,324 | 13,300 | 2,324 |
| 2024-04-25 | 2,324 | 2,335 | 2,320 | 2,335 | 5,700 | 2,335 |
| 2024-04-24 | 2,342 | 2,342 | 2,320 | 2,324 | 8,700 | 2,324 |
| 2024-04-23 | 2,333 | 2,349 | 2,321 | 2,329 | 11,200 | 2,329 |
| 2024-04-22 | 2,299 | 2,333 | 2,299 | 2,325 | 14,200 | 2,325 |
| 2024-04-19 | 2,319 | 2,319 | 2,257 | 2,288 | 14,100 | 2,288 |
| 2024-04-18 | 2,273 | 2,325 | 2,273 | 2,320 | 27,100 | 2,320 |
| 2024-04-17 | 2,223 | 2,300 | 2,223 | 2,281 | 26,500 | 2,281 |
| 2024-04-16 | 2,220 | 2,272 | 2,220 | 2,223 | 29,900 | 2,223 |
| 2024-04-15 | 2,250 | 2,319 | 2,242 | 2,315 | 24,000 | 2,315 |
| 2024-04-12 | 2,266 | 2,294 | 2,266 | 2,274 | 18,000 | 2,274 |
| 2024-04-11 | 2,293 | 2,293 | 2,258 | 2,266 | 9,300 | 2,266 |
| 2024-04-10 | 2,275 | 2,304 | 2,266 | 2,291 | 8,000 | 2,291 |
| 2024-04-09 | 2,275 | 2,281 | 2,263 | 2,275 | 7,900 | 2,275 |
| 2024-04-08 | 2,244 | 2,270 | 2,244 | 2,260 | 6,300 | 2,260 |
| 2024-04-05 | 2,230 | 2,256 | 2,221 | 2,243 | 8,400 | 2,243 |
| 2024-04-04 | 2,276 | 2,276 | 2,238 | 2,239 | 14,100 | 2,239 |
| 2024-04-03 | 2,280 | 2,304 | 2,270 | 2,289 | 9,600 | 2,289 |
| 2024-04-02 | 2,296 | 2,312 | 2,285 | 2,287 | 14,000 | 2,287 |
| 2024-04-01 | 2,328 | 2,336 | 2,295 | 2,295 | 8,500 | 2,295 |
| 2024-03-29 | 2,296 | 2,321 | 2,296 | 2,320 | 9,300 | 2,320 |
| 2024-03-28 | 2,330 | 2,330 | 2,285 | 2,288 | 14,000 | 2,288 |
| 2024-03-27 | 2,310 | 2,332 | 2,309 | 2,318 | 26,000 | 2,318 |
| 2024-03-26 | 2,313 | 2,348 | 2,301 | 2,310 | 23,100 | 2,310 |
| 2024-03-25 | 2,309 | 2,343 | 2,309 | 2,311 | 18,700 | 2,311 |
| 2024-03-22 | 2,322 | 2,331 | 2,307 | 2,322 | 12,700 | 2,322 |
| 2024-03-21 | 2,330 | 2,338 | 2,312 | 2,320 | 8,500 | 2,320 |
| 2024-03-19 | 2,298 | 2,337 | 2,286 | 2,325 | 23,400 | 2,325 |
| 2024-03-18 | 2,273 | 2,290 | 2,258 | 2,289 | 13,200 | 2,289 |
| 2024-03-15 | 2,271 | 2,280 | 2,264 | 2,273 | 12,400 | 2,273 |
| 2024-03-14 | 2,238 | 2,271 | 2,221 | 2,271 | 19,600 | 2,271 |
| 2024-03-13 | 2,250 | 2,250 | 2,208 | 2,217 | 8,400 | 2,217 |
| 2024-03-12 | 2,220 | 2,241 | 2,199 | 2,241 | 14,400 | 2,241 |
| 2024-03-11 | 2,252 | 2,252 | 2,216 | 2,230 | 14,900 | 2,230 |
| 2024-03-08 | 2,250 | 2,262 | 2,225 | 2,253 | 27,400 | 2,253 |
| 2024-03-07 | 2,242 | 2,255 | 2,242 | 2,244 | 8,300 | 2,244 |
| 2024-03-06 | 2,223 | 2,257 | 2,200 | 2,246 | 22,500 | 2,246 |
| 2024-03-05 | 2,200 | 2,238 | 2,200 | 2,231 | 21,200 | 2,231 |
| 2024-03-04 | 2,224 | 2,228 | 2,199 | 2,203 | 32,200 | 2,203 |
| 2024-03-01 | 2,265 | 2,275 | 2,226 | 2,237 | 31,000 | 2,237 |
| 2024-02-29 | 2,274 | 2,298 | 2,251 | 2,280 | 38,900 | 2,280 |
| 2024-02-28 | 2,270 | 2,280 | 2,256 | 2,274 | 87,200 | 2,274 |
| 2024-02-27 | 2,345 | 2,357 | 2,318 | 2,337 | 119,300 | 2,337 |
| 2024-02-26 | 2,330 | 2,364 | 2,325 | 2,345 | 25,800 | 2,345 |
| 2024-02-22 | 2,340 | 2,359 | 2,314 | 2,329 | 68,200 | 2,329 |
| 2024-02-21 | 2,360 | 2,375 | 2,323 | 2,346 | 82,800 | 2,346 |
| 2024-02-20 | 2,378 | 2,407 | 2,365 | 2,370 | 49,700 | 2,370 |
| 2024-02-19 | 2,343 | 2,385 | 2,339 | 2,370 | 79,500 | 2,370 |
| 2024-02-16 | 2,355 | 2,377 | 2,336 | 2,341 | 45,000 | 2,341 |
| 2024-02-15 | 2,409 | 2,409 | 2,345 | 2,350 | 62,600 | 2,350 |
| 2024-02-14 | 2,461 | 2,461 | 2,402 | 2,405 | 43,700 | 2,405 |
| 2024-02-13 | 2,470 | 2,482 | 2,420 | 2,469 | 66,600 | 2,469 |
| 2024-02-09 | 2,492 | 2,498 | 2,462 | 2,469 | 43,800 | 2,469 |
| 2024-02-08 | 2,522 | 2,525 | 2,465 | 2,503 | 31,800 | 2,503 |
| 2024-02-07 | 2,481 | 2,520 | 2,481 | 2,515 | 35,300 | 2,515 |
| 2024-02-06 | 2,480 | 2,498 | 2,470 | 2,472 | 26,400 | 2,472 |
| 2024-02-05 | 2,461 | 2,499 | 2,461 | 2,495 | 30,200 | 2,495 |
| 2024-02-02 | 2,477 | 2,477 | 2,447 | 2,449 | 17,500 | 2,449 |
| 2024-02-01 | 2,442 | 2,480 | 2,442 | 2,464 | 19,500 | 2,464 |
| 2024-01-31 | 2,441 | 2,460 | 2,432 | 2,457 | 12,900 | 2,457 |
| 2024-01-30 | 2,480 | 2,480 | 2,442 | 2,442 | 19,100 | 2,442 |
| 2024-01-29 | 2,445 | 2,480 | 2,445 | 2,480 | 18,100 | 2,480 |
| 2024-01-26 | 2,461 | 2,461 | 2,434 | 2,434 | 16,200 | 2,434 |
| 2024-01-25 | 2,434 | 2,465 | 2,434 | 2,459 | 12,900 | 2,459 |
| 2024-01-24 | 2,468 | 2,468 | 2,434 | 2,434 | 15,700 | 2,434 |
| 2024-01-23 | 2,469 | 2,487 | 2,464 | 2,468 | 11,900 | 2,468 |
| 2024-01-22 | 2,431 | 2,469 | 2,431 | 2,469 | 18,800 | 2,469 |
| 2024-01-19 | 2,425 | 2,435 | 2,411 | 2,435 | 19,000 | 2,435 |
| 2024-01-18 | 2,411 | 2,443 | 2,411 | 2,433 | 15,300 | 2,433 |
| 2024-01-17 | 2,439 | 2,480 | 2,417 | 2,418 | 21,300 | 2,418 |
| 2024-01-16 | 2,459 | 2,493 | 2,440 | 2,440 | 14,400 | 2,440 |
| 2024-01-15 | 2,420 | 2,480 | 2,420 | 2,477 | 14,700 | 2,477 |
| 2024-01-12 | 2,440 | 2,460 | 2,416 | 2,436 | 19,800 | 2,436 |
| 2024-01-11 | 2,500 | 2,508 | 2,450 | 2,453 | 29,000 | 2,453 |
| 2024-01-10 | 2,550 | 2,570 | 2,430 | 2,492 | 91,100 | 2,492 |
| 2024-01-09 | 2,483 | 2,534 | 2,478 | 2,530 | 28,900 | 2,530 |
| 2024-01-05 | 2,475 | 2,488 | 2,453 | 2,469 | 19,500 | 2,469 |
| 2024-01-04 | 2,426 | 2,476 | 2,407 | 2,459 | 20,900 | 2,459 |
分割・併合履歴 ： なし