7614 (株)オーエムツーネットワーク 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 | 1,460 | 1,460 | 1,457 | 1,457 | 900 | 1,457 |
| 2024-12-27 | 1,444 | 1,459 | 1,440 | 1,446 | 2,800 | 1,446 |
| 2024-12-26 | 1,450 | 1,452 | 1,439 | 1,444 | 2,600 | 1,444 |
| 2024-12-25 | 1,440 | 1,449 | 1,435 | 1,449 | 10,700 | 1,449 |
| 2024-12-24 | 1,456 | 1,456 | 1,434 | 1,441 | 8,700 | 1,441 |
| 2024-12-23 | 1,460 | 1,464 | 1,459 | 1,462 | 4,400 | 1,462 |
| 2024-12-20 | 1,466 | 1,466 | 1,458 | 1,460 | 1,800 | 1,460 |
| 2024-12-19 | 1,470 | 1,470 | 1,454 | 1,457 | 800 | 1,457 |
| 2024-12-18 | 1,470 | 1,470 | 1,463 | 1,470 | 2,800 | 1,470 |
| 2024-12-17 | 1,459 | 1,460 | 1,447 | 1,460 | 600 | 1,460 |
| 2024-12-16 | 1,468 | 1,468 | 1,442 | 1,456 | 14,500 | 1,456 |
| 2024-12-13 | 1,481 | 1,490 | 1,470 | 1,490 | 3,600 | 1,490 |
| 2024-12-12 | 1,488 | 1,495 | 1,483 | 1,483 | 3,700 | 1,483 |
| 2024-12-11 | 1,485 | 1,488 | 1,480 | 1,488 | 1,900 | 1,488 |
| 2024-12-10 | 1,478 | 1,485 | 1,474 | 1,485 | 3,500 | 1,485 |
| 2024-12-09 | 1,460 | 1,479 | 1,445 | 1,461 | 4,000 | 1,461 |
| 2024-12-06 | 1,456 | 1,462 | 1,451 | 1,460 | 4,100 | 1,460 |
| 2024-12-05 | 1,449 | 1,471 | 1,446 | 1,456 | 5,700 | 1,456 |
| 2024-12-04 | 1,449 | 1,455 | 1,447 | 1,455 | 5,300 | 1,455 |
| 2024-12-03 | 1,450 | 1,460 | 1,439 | 1,441 | 6,200 | 1,441 |
| 2024-12-02 | 1,448 | 1,470 | 1,440 | 1,440 | 500 | 1,440 |
| 2024-11-29 | 1,440 | 1,460 | 1,440 | 1,448 | 3,600 | 1,448 |
| 2024-11-28 | 1,440 | 1,441 | 1,440 | 1,440 | 3,600 | 1,440 |
| 2024-11-27 | 1,454 | 1,454 | 1,440 | 1,440 | 1,600 | 1,440 |
| 2024-11-26 | 1,454 | 1,460 | 1,441 | 1,454 | 1,200 | 1,454 |
| 2024-11-25 | 1,450 | 1,454 | 1,437 | 1,454 | 2,400 | 1,454 |
| 2024-11-22 | 1,450 | 1,450 | 1,435 | 1,450 | 4,200 | 1,450 |
| 2024-11-21 | 1,448 | 1,450 | 1,438 | 1,450 | 1,100 | 1,450 |
| 2024-11-20 | 1,434 | 1,457 | 1,434 | 1,453 | 8,700 | 1,453 |
| 2024-11-19 | 1,458 | 1,458 | 1,448 | 1,448 | 600 | 1,448 |
| 2024-11-18 | 1,450 | 1,451 | 1,449 | 1,449 | 1,900 | 1,449 |
| 2024-11-15 | 1,443 | 1,450 | 1,443 | 1,450 | 300 | 1,450 |
| 2024-11-14 | 1,448 | 1,448 | 1,442 | 1,442 | 400 | 1,442 |
| 2024-11-13 | 1,468 | 1,468 | 1,448 | 1,448 | 800 | 1,448 |
| 2024-11-12 | 1,460 | 1,470 | 1,450 | 1,470 | 1,100 | 1,470 |
| 2024-11-11 | 1,444 | 1,460 | 1,444 | 1,459 | 700 | 1,459 |
| 2024-11-08 | 1,442 | 1,443 | 1,440 | 1,440 | 7,500 | 1,440 |
| 2024-11-07 | 1,435 | 1,442 | 1,434 | 1,442 | 1,100 | 1,442 |
| 2024-11-06 | 1,435 | 1,435 | 1,433 | 1,434 | 2,200 | 1,434 |
| 2024-11-05 | 1,434 | 1,439 | 1,434 | 1,435 | 1,300 | 1,435 |
| 2024-11-01 | 1,431 | 1,433 | 1,431 | 1,433 | 600 | 1,433 |
| 2024-10-31 | 1,430 | 1,431 | 1,430 | 1,431 | 400 | 1,431 |
| 2024-10-30 | 1,428 | 1,430 | 1,428 | 1,430 | 200 | 1,430 |
| 2024-10-29 | 1,426 | 1,428 | 1,426 | 1,428 | 700 | 1,428 |
| 2024-10-28 | 1,431 | 1,431 | 1,423 | 1,423 | 2,100 | 1,423 |
| 2024-10-25 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-10-24 | 1,436 | 1,447 | 1,425 | 1,447 | 800 | 1,447 |
| 2024-10-23 | 1,431 | 1,431 | 1,430 | 1,430 | 1,400 | 1,430 |
| 2024-10-22 | 1,441 | 1,441 | 1,431 | 1,431 | 2,600 | 1,431 |
| 2024-10-21 | 1,441 | 1,443 | 1,435 | 1,435 | 1,900 | 1,435 |
| 2024-10-18 | 1,435 | 1,435 | 1,434 | 1,434 | 500 | 1,434 |
| 2024-10-17 | 1,435 | 1,435 | 1,432 | 1,432 | 2,300 | 1,432 |
| 2024-10-16 | 1,435 | 1,436 | 1,435 | 1,435 | 1,500 | 1,435 |
| 2024-10-15 | 1,443 | 1,443 | 1,435 | 1,435 | 3,400 | 1,435 |
| 2024-10-11 | 1,436 | 1,450 | 1,436 | 1,443 | 1,500 | 1,443 |
| 2024-10-10 | 1,433 | 1,440 | 1,433 | 1,433 | 600 | 1,433 |
| 2024-10-09 | 1,440 | 1,440 | 1,433 | 1,433 | 600 | 1,433 |
| 2024-10-08 | 1,441 | 1,441 | 1,434 | 1,435 | 1,500 | 1,435 |
| 2024-10-07 | - | - | - | 1,441 | - | 1,441 |
| 2024-10-04 | - | - | - | 1,441 | - | 1,441 |
| 2024-10-03 | 1,454 | 1,455 | 1,428 | 1,441 | 2,900 | 1,441 |
| 2024-10-02 | 1,453 | 1,467 | 1,449 | 1,454 | 2,700 | 1,454 |
| 2024-10-01 | 1,455 | 1,460 | 1,449 | 1,449 | 2,200 | 1,449 |
| 2024-09-30 | 1,424 | 1,458 | 1,424 | 1,455 | 5,600 | 1,455 |
| 2024-09-27 | 1,466 | 1,466 | 1,441 | 1,451 | 1,100 | 1,451 |
| 2024-09-26 | 1,433 | 1,466 | 1,421 | 1,466 | 8,000 | 1,466 |
| 2024-09-25 | 1,452 | 1,452 | 1,441 | 1,441 | 300 | 1,441 |
| 2024-09-24 | 1,455 | 1,456 | 1,448 | 1,448 | 5,500 | 1,448 |
| 2024-09-20 | 1,450 | 1,469 | 1,450 | 1,453 | 5,600 | 1,453 |
| 2024-09-19 | 1,452 | 1,464 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2024-09-18 | 1,465 | 1,465 | 1,445 | 1,446 | 1,200 | 1,446 |
| 2024-09-17 | 1,459 | 1,465 | 1,444 | 1,444 | 7,700 | 1,444 |
| 2024-09-13 | 1,455 | 1,483 | 1,455 | 1,483 | 8,900 | 1,483 |
| 2024-09-12 | 1,445 | 1,466 | 1,445 | 1,466 | 1,400 | 1,466 |
| 2024-09-11 | 1,456 | 1,467 | 1,445 | 1,445 | 1,900 | 1,445 |
| 2024-09-10 | 1,436 | 1,456 | 1,436 | 1,456 | 2,000 | 1,456 |
| 2024-09-09 | 1,450 | 1,450 | 1,420 | 1,435 | 2,000 | 1,435 |
| 2024-09-06 | 1,440 | 1,460 | 1,432 | 1,451 | 4,800 | 1,451 |
| 2024-09-05 | 1,446 | 1,454 | 1,427 | 1,428 | 2,400 | 1,428 |
| 2024-09-04 | 1,428 | 1,457 | 1,414 | 1,447 | 4,600 | 1,447 |
| 2024-09-03 | 1,456 | 1,460 | 1,427 | 1,431 | 1,200 | 1,431 |
| 2024-09-02 | 1,440 | 1,450 | 1,426 | 1,426 | 2,000 | 1,426 |
| 2024-08-30 | 1,415 | 1,440 | 1,415 | 1,420 | 1,100 | 1,420 |
| 2024-08-29 | 1,415 | 1,429 | 1,413 | 1,415 | 2,500 | 1,415 |
| 2024-08-28 | 1,427 | 1,427 | 1,414 | 1,414 | 9,300 | 1,414 |
| 2024-08-27 | 1,441 | 1,457 | 1,426 | 1,427 | 13,800 | 1,427 |
| 2024-08-26 | 1,421 | 1,467 | 1,421 | 1,441 | 5,300 | 1,441 |
| 2024-08-23 | 1,433 | 1,434 | 1,422 | 1,422 | 5,100 | 1,422 |
| 2024-08-22 | 1,445 | 1,448 | 1,433 | 1,433 | 1,800 | 1,433 |
| 2024-08-21 | 1,448 | 1,454 | 1,442 | 1,442 | 400 | 1,442 |
| 2024-08-20 | 1,455 | 1,455 | 1,441 | 1,448 | 1,200 | 1,448 |
| 2024-08-19 | 1,456 | 1,458 | 1,434 | 1,455 | 3,100 | 1,455 |
| 2024-08-16 | 1,436 | 1,467 | 1,430 | 1,456 | 4,300 | 1,456 |
| 2024-08-15 | 1,368 | 1,449 | 1,368 | 1,432 | 6,400 | 1,432 |
| 2024-08-14 | 1,355 | 1,364 | 1,355 | 1,355 | 700 | 1,355 |
| 2024-08-13 | 1,342 | 1,400 | 1,342 | 1,355 | 1,300 | 1,355 |
| 2024-08-09 | 1,368 | 1,382 | 1,350 | 1,350 | 4,400 | 1,350 |
| 2024-08-08 | 1,310 | 1,386 | 1,310 | 1,368 | 4,200 | 1,368 |
| 2024-08-07 | 1,244 | 1,325 | 1,240 | 1,320 | 15,800 | 1,320 |
| 2024-08-06 | 1,245 | 1,285 | 1,230 | 1,249 | 50,500 | 1,249 |
| 2024-08-05 | 1,380 | 1,386 | 1,210 | 1,250 | 22,500 | 1,250 |
| 2024-08-02 | 1,496 | 1,496 | 1,466 | 1,466 | 16,200 | 1,466 |
| 2024-08-01 | 1,516 | 1,516 | 1,495 | 1,496 | 10,900 | 1,496 |
| 2024-07-31 | 1,501 | 1,519 | 1,501 | 1,516 | 5,600 | 1,516 |
| 2024-07-30 | 1,500 | 1,518 | 1,500 | 1,504 | 9,200 | 1,504 |
| 2024-07-29 | 1,585 | 1,585 | 1,550 | 1,550 | 13,000 | 1,550 |
| 2024-07-26 | 1,570 | 1,578 | 1,569 | 1,577 | 800 | 1,577 |
| 2024-07-25 | 1,560 | 1,579 | 1,550 | 1,570 | 5,300 | 1,570 |
| 2024-07-24 | 1,580 | 1,581 | 1,570 | 1,570 | 2,800 | 1,570 |
| 2024-07-23 | 1,600 | 1,600 | 1,581 | 1,581 | 6,400 | 1,581 |
| 2024-07-22 | 1,591 | 1,597 | 1,586 | 1,597 | 3,200 | 1,597 |
| 2024-07-19 | 1,598 | 1,598 | 1,595 | 1,598 | 800 | 1,598 |
| 2024-07-18 | 1,593 | 1,600 | 1,592 | 1,600 | 1,500 | 1,600 |
| 2024-07-17 | 1,592 | 1,604 | 1,592 | 1,604 | 4,100 | 1,604 |
| 2024-07-16 | 1,599 | 1,600 | 1,591 | 1,591 | 5,500 | 1,591 |
| 2024-07-12 | 1,592 | 1,605 | 1,592 | 1,600 | 4,900 | 1,600 |
| 2024-07-11 | 1,599 | 1,599 | 1,591 | 1,591 | 2,000 | 1,591 |
| 2024-07-10 | 1,597 | 1,597 | 1,589 | 1,597 | 1,300 | 1,597 |
| 2024-07-09 | 1,593 | 1,599 | 1,590 | 1,597 | 2,500 | 1,597 |
| 2024-07-08 | 1,593 | 1,599 | 1,593 | 1,593 | 1,700 | 1,593 |
| 2024-07-05 | 1,597 | 1,599 | 1,593 | 1,593 | 3,400 | 1,593 |
| 2024-07-04 | 1,598 | 1,599 | 1,595 | 1,599 | 1,300 | 1,599 |
| 2024-07-03 | 1,597 | 1,600 | 1,596 | 1,598 | 2,700 | 1,598 |
| 2024-07-02 | 1,592 | 1,599 | 1,592 | 1,595 | 2,200 | 1,595 |
| 2024-07-01 | 1,597 | 1,597 | 1,592 | 1,596 | 2,000 | 1,596 |
| 2024-06-28 | 1,592 | 1,598 | 1,588 | 1,597 | 2,800 | 1,597 |
| 2024-06-27 | 1,596 | 1,602 | 1,594 | 1,594 | 3,000 | 1,594 |
| 2024-06-26 | 1,596 | 1,597 | 1,592 | 1,596 | 2,600 | 1,596 |
| 2024-06-25 | 1,581 | 1,599 | 1,581 | 1,597 | 2,900 | 1,597 |
| 2024-06-24 | 1,589 | 1,600 | 1,580 | 1,585 | 3,800 | 1,585 |
| 2024-06-21 | 1,579 | 1,600 | 1,579 | 1,585 | 4,600 | 1,585 |
| 2024-06-20 | 1,579 | 1,590 | 1,578 | 1,580 | 3,900 | 1,580 |
| 2024-06-19 | 1,571 | 1,579 | 1,571 | 1,579 | 500 | 1,579 |
| 2024-06-18 | 1,584 | 1,584 | 1,571 | 1,580 | 2,800 | 1,580 |
| 2024-06-17 | 1,575 | 1,581 | 1,575 | 1,581 | 2,600 | 1,581 |
| 2024-06-14 | 1,588 | 1,589 | 1,571 | 1,575 | 6,700 | 1,575 |
| 2024-06-13 | 1,590 | 1,595 | 1,588 | 1,588 | 2,800 | 1,588 |
| 2024-06-12 | 1,583 | 1,590 | 1,574 | 1,585 | 3,000 | 1,585 |
| 2024-06-11 | 1,583 | 1,585 | 1,583 | 1,583 | 700 | 1,583 |
| 2024-06-10 | 1,585 | 1,585 | 1,580 | 1,583 | 500 | 1,583 |
| 2024-06-07 | 1,567 | 1,585 | 1,567 | 1,585 | 700 | 1,585 |
| 2024-06-06 | 1,583 | 1,583 | 1,575 | 1,583 | 2,400 | 1,583 |
| 2024-06-05 | 1,567 | 1,583 | 1,564 | 1,583 | 1,600 | 1,583 |
| 2024-06-04 | 1,580 | 1,582 | 1,580 | 1,582 | 700 | 1,582 |
| 2024-06-03 | 1,585 | 1,585 | 1,572 | 1,573 | 1,600 | 1,573 |
| 2024-05-31 | 1,590 | 1,590 | 1,578 | 1,580 | 2,100 | 1,580 |
| 2024-05-30 | 1,581 | 1,592 | 1,579 | 1,592 | 2,100 | 1,592 |
| 2024-05-29 | 1,587 | 1,594 | 1,583 | 1,593 | 2,300 | 1,593 |
| 2024-05-28 | 1,599 | 1,599 | 1,594 | 1,594 | 700 | 1,594 |
| 2024-05-27 | 1,590 | 1,597 | 1,585 | 1,597 | 1,900 | 1,597 |
| 2024-05-24 | 1,575 | 1,597 | 1,575 | 1,597 | 1,800 | 1,597 |
| 2024-05-23 | 1,593 | 1,593 | 1,586 | 1,590 | 800 | 1,590 |
| 2024-05-22 | 1,589 | 1,593 | 1,581 | 1,589 | 4,600 | 1,589 |
| 2024-05-21 | 1,597 | 1,597 | 1,568 | 1,573 | 7,000 | 1,573 |
| 2024-05-20 | 1,581 | 1,597 | 1,575 | 1,576 | 1,500 | 1,576 |
| 2024-05-17 | 1,582 | 1,597 | 1,562 | 1,581 | 5,800 | 1,581 |
| 2024-05-16 | 1,598 | 1,598 | 1,565 | 1,582 | 6,100 | 1,582 |
| 2024-05-15 | 1,605 | 1,615 | 1,595 | 1,600 | 14,400 | 1,600 |
| 2024-05-14 | 1,603 | 1,620 | 1,599 | 1,605 | 4,300 | 1,605 |
| 2024-05-13 | 1,602 | 1,604 | 1,600 | 1,603 | 1,600 | 1,603 |
| 2024-05-10 | 1,603 | 1,603 | 1,588 | 1,600 | 1,500 | 1,600 |
| 2024-05-09 | 1,575 | 1,601 | 1,575 | 1,600 | 5,600 | 1,600 |
| 2024-05-08 | 1,584 | 1,587 | 1,584 | 1,585 | 1,200 | 1,585 |
| 2024-05-07 | 1,565 | 1,587 | 1,565 | 1,584 | 3,000 | 1,584 |
| 2024-05-02 | 1,580 | 1,580 | 1,560 | 1,562 | 2,900 | 1,562 |
| 2024-05-01 | 1,588 | 1,588 | 1,567 | 1,579 | 5,700 | 1,579 |
| 2024-04-30 | 1,588 | 1,588 | 1,577 | 1,577 | 500 | 1,577 |
| 2024-04-26 | 1,605 | 1,605 | 1,566 | 1,574 | 5,400 | 1,574 |
| 2024-04-25 | 1,586 | 1,592 | 1,567 | 1,591 | 1,800 | 1,591 |
| 2024-04-24 | 1,598 | 1,599 | 1,566 | 1,576 | 4,400 | 1,576 |
| 2024-04-23 | 1,600 | 1,600 | 1,578 | 1,580 | 4,300 | 1,580 |
| 2024-04-22 | 1,589 | 1,589 | 1,559 | 1,581 | 1,300 | 1,581 |
| 2024-04-19 | 1,600 | 1,600 | 1,550 | 1,555 | 10,300 | 1,555 |
| 2024-04-18 | 1,600 | 1,600 | 1,586 | 1,586 | 1,400 | 1,586 |
| 2024-04-17 | 1,590 | 1,609 | 1,590 | 1,600 | 2,700 | 1,600 |
| 2024-04-16 | 1,590 | 1,609 | 1,583 | 1,590 | 7,800 | 1,590 |
| 2024-04-15 | 1,550 | 1,583 | 1,541 | 1,583 | 3,800 | 1,583 |
| 2024-04-12 | 1,583 | 1,583 | 1,555 | 1,556 | 1,300 | 1,556 |
| 2024-04-11 | 1,560 | 1,583 | 1,560 | 1,583 | 2,500 | 1,583 |
| 2024-04-10 | 1,562 | 1,565 | 1,551 | 1,554 | 1,100 | 1,554 |
| 2024-04-09 | 1,566 | 1,566 | 1,553 | 1,566 | 3,000 | 1,566 |
| 2024-04-08 | 1,565 | 1,567 | 1,541 | 1,567 | 800 | 1,567 |
| 2024-04-05 | 1,563 | 1,581 | 1,540 | 1,545 | 3,400 | 1,545 |
| 2024-04-04 | 1,578 | 1,579 | 1,565 | 1,567 | 1,700 | 1,567 |
| 2024-04-03 | 1,570 | 1,578 | 1,569 | 1,578 | 2,900 | 1,578 |
| 2024-04-02 | 1,590 | 1,595 | 1,551 | 1,569 | 2,200 | 1,569 |
| 2024-04-01 | 1,609 | 1,609 | 1,570 | 1,583 | 3,200 | 1,583 |
| 2024-03-29 | 1,542 | 1,604 | 1,541 | 1,601 | 21,400 | 1,601 |
| 2024-03-28 | 1,515 | 1,527 | 1,500 | 1,520 | 6,300 | 1,520 |
| 2024-03-27 | 1,519 | 1,535 | 1,518 | 1,529 | 5,200 | 1,529 |
| 2024-03-26 | 1,541 | 1,541 | 1,530 | 1,535 | 2,200 | 1,535 |
| 2024-03-25 | 1,512 | 1,543 | 1,501 | 1,539 | 8,500 | 1,539 |
| 2024-03-22 | 1,507 | 1,510 | 1,498 | 1,501 | 8,800 | 1,501 |
| 2024-03-21 | 1,510 | 1,510 | 1,500 | 1,500 | 14,800 | 1,500 |
| 2024-03-19 | 1,522 | 1,522 | 1,502 | 1,509 | 3,400 | 1,509 |
| 2024-03-18 | 1,513 | 1,580 | 1,500 | 1,523 | 6,100 | 1,523 |
| 2024-03-15 | 1,468 | 1,520 | 1,468 | 1,500 | 40,300 | 1,500 |
| 2024-03-14 | 1,550 | 1,588 | 1,529 | 1,529 | 40,500 | 1,529 |
| 2024-03-13 | 1,547 | 1,547 | 1,501 | 1,540 | 10,400 | 1,540 |
| 2024-03-12 | 1,487 | 1,543 | 1,475 | 1,530 | 4,900 | 1,530 |
| 2024-03-11 | 1,471 | 1,512 | 1,452 | 1,493 | 3,400 | 1,493 |
| 2024-03-08 | 1,446 | 1,499 | 1,446 | 1,485 | 3,800 | 1,485 |
| 2024-03-07 | 1,457 | 1,475 | 1,445 | 1,457 | 2,100 | 1,457 |
| 2024-03-06 | 1,438 | 1,455 | 1,438 | 1,455 | 4,700 | 1,455 |
| 2024-03-05 | 1,515 | 1,515 | 1,460 | 1,460 | 2,900 | 1,460 |
| 2024-03-04 | 1,517 | 1,520 | 1,494 | 1,520 | 2,300 | 1,520 |
| 2024-03-01 | 1,494 | 1,529 | 1,490 | 1,500 | 4,600 | 1,500 |
| 2024-02-29 | 1,501 | 1,502 | 1,499 | 1,499 | 2,600 | 1,499 |
| 2024-02-28 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
| 2024-02-27 | 1,515 | 1,538 | 1,510 | 1,523 | 2,000 | 1,523 |
| 2024-02-26 | 1,539 | 1,544 | 1,508 | 1,536 | 3,100 | 1,536 |
| 2024-02-22 | 1,535 | 1,567 | 1,517 | 1,539 | 16,400 | 1,539 |
| 2024-02-21 | 1,550 | 1,550 | 1,519 | 1,540 | 2,100 | 1,540 |
| 2024-02-20 | 1,488 | 1,543 | 1,460 | 1,543 | 5,600 | 1,543 |
| 2024-02-19 | 1,425 | 1,489 | 1,425 | 1,489 | 6,400 | 1,489 |
| 2024-02-16 | 1,405 | 1,447 | 1,400 | 1,425 | 4,900 | 1,425 |
| 2024-02-15 | 1,440 | 1,450 | 1,410 | 1,410 | 11,400 | 1,410 |
| 2024-02-14 | 1,475 | 1,491 | 1,445 | 1,448 | 12,100 | 1,448 |
| 2024-02-13 | 1,525 | 1,525 | 1,482 | 1,482 | 9,400 | 1,482 |
| 2024-02-09 | 1,541 | 1,563 | 1,525 | 1,525 | 3,100 | 1,525 |
| 2024-02-08 | 1,565 | 1,622 | 1,524 | 1,540 | 19,900 | 1,540 |
| 2024-02-07 | 1,450 | 1,565 | 1,450 | 1,565 | 13,300 | 1,565 |
| 2024-02-06 | 1,435 | 1,455 | 1,435 | 1,445 | 3,400 | 1,445 |
| 2024-02-05 | 1,419 | 1,432 | 1,416 | 1,422 | 9,600 | 1,422 |
| 2024-02-02 | 1,432 | 1,432 | 1,413 | 1,420 | 11,700 | 1,420 |
| 2024-02-01 | 1,447 | 1,447 | 1,436 | 1,437 | 1,900 | 1,437 |
| 2024-01-31 | 1,460 | 1,460 | 1,447 | 1,451 | 1,600 | 1,451 |
| 2024-01-30 | 1,436 | 1,471 | 1,436 | 1,463 | 6,700 | 1,463 |
| 2024-01-29 | 1,470 | 1,495 | 1,456 | 1,490 | 11,300 | 1,490 |
| 2024-01-26 | 1,477 | 1,477 | 1,457 | 1,477 | 4,400 | 1,477 |
| 2024-01-25 | 1,468 | 1,477 | 1,450 | 1,477 | 5,100 | 1,477 |
| 2024-01-24 | 1,482 | 1,490 | 1,468 | 1,468 | 4,800 | 1,468 |
| 2024-01-23 | 1,493 | 1,493 | 1,481 | 1,490 | 1,200 | 1,490 |
| 2024-01-22 | 1,488 | 1,500 | 1,481 | 1,493 | 7,100 | 1,493 |
| 2024-01-19 | 1,490 | 1,499 | 1,474 | 1,487 | 5,100 | 1,487 |
| 2024-01-18 | 1,490 | 1,490 | 1,477 | 1,490 | 3,800 | 1,490 |
| 2024-01-17 | 1,474 | 1,490 | 1,474 | 1,488 | 8,100 | 1,488 |
| 2024-01-16 | 1,471 | 1,491 | 1,458 | 1,488 | 8,800 | 1,488 |
| 2024-01-15 | 1,448 | 1,486 | 1,448 | 1,471 | 6,500 | 1,471 |
| 2024-01-12 | 1,492 | 1,492 | 1,429 | 1,448 | 31,500 | 1,448 |
| 2024-01-11 | 1,517 | 1,517 | 1,482 | 1,482 | 13,300 | 1,482 |
| 2024-01-10 | 1,504 | 1,528 | 1,502 | 1,507 | 6,800 | 1,507 |
| 2024-01-09 | 1,486 | 1,508 | 1,477 | 1,503 | 6,600 | 1,503 |
| 2024-01-05 | 1,437 | 1,494 | 1,437 | 1,468 | 9,800 | 1,468 |
| 2024-01-04 | 1,411 | 1,440 | 1,411 | 1,425 | 4,400 | 1,425 |
分割・併合履歴 ： なし