9556 INTLOOP(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6,020 | 6,020 | 5,860 | 5,930 | 24,400 | 5,930 |
| 2024-11-21 | 6,060 | 6,220 | 5,930 | 5,940 | 31,700 | 5,940 |
| 2024-11-20 | 5,850 | 6,020 | 5,850 | 5,990 | 19,300 | 5,990 |
| 2024-11-19 | 5,870 | 6,000 | 5,820 | 5,850 | 11,300 | 5,850 |
| 2024-11-18 | 5,720 | 6,050 | 5,690 | 5,870 | 32,500 | 5,870 |
| 2024-11-15 | 5,770 | 5,970 | 5,770 | 5,820 | 29,200 | 5,820 |
| 2024-11-14 | 5,970 | 5,970 | 5,690 | 5,810 | 51,000 | 5,810 |
| 2024-11-13 | 6,160 | 6,220 | 6,050 | 6,070 | 31,600 | 6,070 |
| 2024-11-12 | 6,100 | 6,240 | 6,020 | 6,160 | 62,300 | 6,160 |
| 2024-11-11 | 6,020 | 6,080 | 5,780 | 6,080 | 43,000 | 6,080 |
| 2024-11-08 | 5,900 | 6,060 | 5,830 | 5,990 | 62,900 | 5,990 |
| 2024-11-07 | 5,800 | 5,830 | 5,660 | 5,810 | 29,300 | 5,810 |
| 2024-11-06 | 5,680 | 5,740 | 5,550 | 5,710 | 34,300 | 5,710 |
| 2024-11-05 | 5,530 | 5,650 | 5,410 | 5,580 | 18,500 | 5,580 |
| 2024-11-01 | 5,500 | 5,700 | 5,410 | 5,510 | 49,100 | 5,510 |
| 2024-10-31 | 5,500 | 5,650 | 5,470 | 5,630 | 30,400 | 5,630 |
| 2024-10-30 | 5,470 | 5,530 | 5,360 | 5,530 | 16,500 | 5,530 |
| 2024-10-29 | 5,420 | 5,530 | 5,270 | 5,440 | 44,900 | 5,440 |
| 2024-10-28 | 5,060 | 5,580 | 5,050 | 5,490 | 89,000 | 5,490 |
| 2024-10-25 | 5,460 | 5,480 | 4,995 | 5,070 | 132,500 | 5,070 |
| 2024-10-24 | 4,980 | 5,230 | 4,855 | 5,210 | 37,300 | 5,210 |
| 2024-10-23 | 5,200 | 5,260 | 5,060 | 5,060 | 26,200 | 5,060 |
| 2024-10-22 | 5,450 | 5,450 | 5,180 | 5,250 | 38,000 | 5,250 |
| 2024-10-21 | 5,130 | 5,540 | 5,130 | 5,520 | 35,200 | 5,520 |
| 2024-10-18 | 5,260 | 5,280 | 5,140 | 5,140 | 23,800 | 5,140 |
| 2024-10-17 | 5,520 | 5,520 | 5,220 | 5,240 | 35,400 | 5,240 |
| 2024-10-16 | 5,420 | 5,630 | 5,360 | 5,520 | 52,300 | 5,520 |
| 2024-10-15 | 5,540 | 5,580 | 5,390 | 5,440 | 29,200 | 5,440 |
| 2024-10-11 | 5,400 | 5,460 | 5,300 | 5,440 | 31,900 | 5,440 |
| 2024-10-10 | 5,350 | 5,510 | 5,300 | 5,340 | 35,900 | 5,340 |
| 2024-10-09 | 5,250 | 5,430 | 5,150 | 5,360 | 40,100 | 5,360 |
| 2024-10-08 | 5,550 | 5,550 | 5,200 | 5,210 | 70,400 | 5,210 |
| 2024-10-07 | 5,470 | 5,600 | 5,330 | 5,550 | 59,500 | 5,550 |
| 2024-10-04 | 5,260 | 5,490 | 5,260 | 5,310 | 47,300 | 5,310 |
| 2024-10-03 | 5,360 | 5,400 | 5,220 | 5,270 | 60,000 | 5,270 |
| 2024-10-02 | 5,320 | 5,400 | 5,080 | 5,160 | 91,400 | 5,160 |
| 2024-10-01 | 5,300 | 5,550 | 5,280 | 5,420 | 120,000 | 5,420 |
| 2024-09-30 | 5,000 | 5,330 | 4,930 | 5,250 | 92,600 | 5,250 |
| 2024-09-27 | 5,130 | 5,270 | 4,955 | 5,090 | 60,600 | 5,090 |
| 2024-09-26 | 5,140 | 5,230 | 5,060 | 5,130 | 42,700 | 5,130 |
| 2024-09-25 | 5,150 | 5,340 | 5,030 | 5,180 | 71,400 | 5,180 |
| 2024-09-24 | 5,130 | 5,190 | 4,965 | 4,985 | 56,800 | 4,985 |
| 2024-09-20 | 5,050 | 5,140 | 4,860 | 5,130 | 112,900 | 5,130 |
| 2024-09-19 | 4,785 | 5,090 | 4,680 | 4,980 | 370,200 | 4,980 |
| 2024-09-18 | 4,560 | 4,780 | 4,415 | 4,775 | 699,500 | 4,775 |
| 2024-09-17 | 4,080 | 4,080 | 4,080 | 4,080 | 18,300 | 4,080 |
| 2024-09-13 | 3,465 | 3,480 | 3,330 | 3,380 | 74,100 | 3,380 |
| 2024-09-12 | 3,420 | 3,475 | 3,330 | 3,395 | 41,600 | 3,395 |
| 2024-09-11 | 3,260 | 3,370 | 3,190 | 3,215 | 16,400 | 3,215 |
| 2024-09-10 | 3,350 | 3,350 | 3,220 | 3,250 | 10,200 | 3,250 |
| 2024-09-09 | 3,210 | 3,345 | 3,070 | 3,305 | 16,200 | 3,305 |
| 2024-09-06 | 3,375 | 3,375 | 3,250 | 3,320 | 8,800 | 3,320 |
| 2024-09-05 | 3,300 | 3,475 | 3,265 | 3,345 | 17,900 | 3,345 |
| 2024-09-04 | 3,300 | 3,385 | 3,300 | 3,305 | 9,300 | 3,305 |
| 2024-09-03 | 3,485 | 3,485 | 3,395 | 3,440 | 8,800 | 3,440 |
| 2024-09-02 | 3,400 | 3,460 | 3,345 | 3,415 | 16,000 | 3,415 |
| 2024-08-30 | 3,370 | 3,500 | 3,370 | 3,435 | 18,800 | 3,435 |
| 2024-08-29 | 3,325 | 3,400 | 3,320 | 3,370 | 10,000 | 3,370 |
| 2024-08-28 | 3,280 | 3,325 | 3,200 | 3,325 | 7,000 | 3,325 |
| 2024-08-27 | 3,275 | 3,350 | 3,210 | 3,300 | 18,800 | 3,300 |
| 2024-08-26 | 3,050 | 3,330 | 3,050 | 3,275 | 46,600 | 3,275 |
| 2024-08-23 | 3,035 | 3,100 | 2,984 | 3,025 | 31,000 | 3,025 |
| 2024-08-22 | 3,015 | 3,080 | 3,005 | 3,035 | 18,700 | 3,035 |
| 2024-08-21 | 3,100 | 3,115 | 3,015 | 3,015 | 16,100 | 3,015 |
| 2024-08-20 | 3,080 | 3,220 | 3,080 | 3,190 | 22,500 | 3,190 |
| 2024-08-19 | 3,180 | 3,180 | 3,025 | 3,065 | 17,200 | 3,065 |
| 2024-08-16 | 3,280 | 3,280 | 3,110 | 3,180 | 26,800 | 3,180 |
| 2024-08-15 | 2,993 | 3,140 | 2,993 | 3,140 | 15,400 | 3,140 |
| 2024-08-14 | 2,978 | 3,005 | 2,963 | 2,993 | 12,500 | 2,993 |
| 2024-08-13 | 2,913 | 3,050 | 2,873 | 2,995 | 24,000 | 2,995 |
| 2024-08-09 | 2,830 | 2,861 | 2,739 | 2,813 | 42,700 | 2,813 |
| 2024-08-08 | 2,918 | 2,925 | 2,700 | 2,738 | 32,000 | 2,738 |
| 2024-08-07 | 2,601 | 2,832 | 2,598 | 2,768 | 18,100 | 2,768 |
| 2024-08-06 | 2,500 | 2,715 | 2,500 | 2,658 | 34,300 | 2,658 |
| 2024-08-05 | 2,512 | 2,708 | 2,312 | 2,312 | 84,000 | 2,312 |
| 2024-08-02 | 2,914 | 2,993 | 2,806 | 2,812 | 30,200 | 2,812 |
| 2024-08-01 | 3,215 | 3,215 | 2,979 | 3,085 | 21,200 | 3,085 |
| 2024-07-31 | 3,185 | 3,270 | 3,100 | 3,270 | 7,400 | 3,270 |
| 2024-07-30 | 3,295 | 3,320 | 3,165 | 3,190 | 17,100 | 3,190 |
| 2024-07-29 | 3,355 | 3,370 | 3,245 | 3,275 | 15,600 | 3,275 |
| 2024-07-26 | 3,285 | 3,370 | 3,250 | 3,285 | 18,400 | 3,285 |
| 2024-07-25 | 3,150 | 3,400 | 3,140 | 3,245 | 41,600 | 3,245 |
| 2024-07-24 | 3,325 | 3,325 | 3,180 | 3,205 | 25,800 | 3,205 |
| 2024-07-23 | 3,385 | 3,520 | 3,315 | 3,370 | 31,200 | 3,370 |
| 2024-07-22 | 3,430 | 3,450 | 3,335 | 3,385 | 14,200 | 3,385 |
| 2024-07-19 | 3,465 | 3,560 | 3,450 | 3,500 | 18,100 | 3,500 |
| 2024-07-18 | 3,510 | 3,585 | 3,465 | 3,505 | 14,500 | 3,505 |
| 2024-07-17 | 3,535 | 3,555 | 3,450 | 3,495 | 24,500 | 3,495 |
| 2024-07-16 | 3,825 | 3,825 | 3,540 | 3,580 | 27,900 | 3,580 |
| 2024-07-12 | 3,695 | 3,840 | 3,625 | 3,765 | 22,000 | 3,765 |
| 2024-07-11 | 3,665 | 3,750 | 3,595 | 3,695 | 23,300 | 3,695 |
| 2024-07-10 | 3,725 | 3,750 | 3,620 | 3,665 | 32,900 | 3,665 |
| 2024-07-09 | 3,690 | 3,740 | 3,555 | 3,655 | 33,900 | 3,655 |
| 2024-07-08 | 3,610 | 3,680 | 3,575 | 3,625 | 39,000 | 3,625 |
| 2024-07-05 | 3,430 | 3,555 | 3,410 | 3,555 | 39,900 | 3,555 |
| 2024-07-04 | 3,315 | 3,445 | 3,315 | 3,410 | 18,400 | 3,410 |
| 2024-07-03 | 3,330 | 3,360 | 3,245 | 3,295 | 14,400 | 3,295 |
| 2024-07-02 | 3,400 | 3,435 | 3,340 | 3,355 | 27,800 | 3,355 |
| 2024-07-01 | 3,440 | 3,440 | 3,295 | 3,360 | 21,900 | 3,360 |
| 2024-06-28 | 3,350 | 3,380 | 3,240 | 3,315 | 33,100 | 3,315 |
| 2024-06-27 | 3,245 | 3,470 | 3,245 | 3,345 | 42,700 | 3,345 |
| 2024-06-26 | 3,300 | 3,395 | 3,240 | 3,270 | 26,600 | 3,270 |
| 2024-06-25 | 3,150 | 3,400 | 3,150 | 3,295 | 53,800 | 3,295 |
| 2024-06-24 | 3,150 | 3,150 | 3,080 | 3,080 | 12,100 | 3,080 |
| 2024-06-21 | 3,095 | 3,185 | 3,050 | 3,150 | 24,900 | 3,150 |
| 2024-06-20 | 3,140 | 3,140 | 3,055 | 3,095 | 24,400 | 3,095 |
| 2024-06-19 | 3,255 | 3,300 | 3,150 | 3,150 | 25,200 | 3,150 |
| 2024-06-18 | 3,335 | 3,435 | 3,185 | 3,320 | 41,700 | 3,320 |
| 2024-06-17 | 3,305 | 3,495 | 3,260 | 3,315 | 200,500 | 3,315 |
| 2024-06-14 | 3,060 | 3,060 | 2,900 | 3,025 | 32,800 | 3,025 |
| 2024-06-13 | 2,996 | 3,045 | 2,975 | 3,010 | 9,300 | 3,010 |
| 2024-06-12 | 3,035 | 3,035 | 2,977 | 3,015 | 2,800 | 3,015 |
| 2024-06-11 | 2,982 | 3,050 | 2,950 | 3,035 | 12,700 | 3,035 |
| 2024-06-10 | 3,010 | 3,010 | 2,938 | 2,973 | 11,100 | 2,973 |
| 2024-06-07 | 2,938 | 3,025 | 2,935 | 3,010 | 11,500 | 3,010 |
| 2024-06-06 | 3,020 | 3,020 | 2,905 | 2,938 | 14,200 | 2,938 |
| 2024-06-05 | 2,990 | 3,045 | 2,961 | 3,040 | 9,700 | 3,040 |
| 2024-06-04 | 3,010 | 3,075 | 2,995 | 2,995 | 18,100 | 2,995 |
| 2024-06-03 | 3,115 | 3,140 | 3,010 | 3,065 | 16,700 | 3,065 |
| 2024-05-31 | 3,015 | 3,070 | 2,951 | 3,065 | 19,700 | 3,065 |
| 2024-05-30 | 2,925 | 3,055 | 2,887 | 3,005 | 17,100 | 3,005 |
| 2024-05-29 | 3,015 | 3,040 | 2,915 | 2,950 | 21,000 | 2,950 |
| 2024-05-28 | 3,010 | 3,080 | 2,993 | 3,020 | 18,600 | 3,020 |
| 2024-05-27 | 2,990 | 3,025 | 2,918 | 3,005 | 13,400 | 3,005 |
| 2024-05-24 | 2,949 | 2,964 | 2,880 | 2,940 | 9,300 | 2,940 |
| 2024-05-23 | 3,015 | 3,015 | 2,923 | 2,933 | 11,700 | 2,933 |
| 2024-05-22 | 2,906 | 3,025 | 2,906 | 3,015 | 31,700 | 3,015 |
| 2024-05-21 | 2,940 | 2,972 | 2,916 | 2,916 | 13,100 | 2,916 |
| 2024-05-20 | 2,827 | 2,960 | 2,820 | 2,934 | 11,300 | 2,934 |
| 2024-05-17 | 2,768 | 2,869 | 2,742 | 2,845 | 13,200 | 2,845 |
| 2024-05-16 | 2,802 | 2,840 | 2,716 | 2,751 | 8,300 | 2,751 |
| 2024-05-15 | 2,811 | 2,836 | 2,788 | 2,788 | 7,500 | 2,788 |
| 2024-05-14 | 2,785 | 2,881 | 2,785 | 2,820 | 11,400 | 2,820 |
| 2024-05-13 | 2,811 | 2,820 | 2,756 | 2,773 | 9,900 | 2,773 |
| 2024-05-10 | 2,817 | 2,855 | 2,772 | 2,811 | 10,800 | 2,811 |
| 2024-05-09 | 2,822 | 2,850 | 2,770 | 2,817 | 8,000 | 2,817 |
| 2024-05-08 | 2,740 | 2,865 | 2,735 | 2,820 | 20,200 | 2,820 |
| 2024-05-07 | 2,730 | 2,752 | 2,702 | 2,740 | 19,900 | 2,740 |
| 2024-05-02 | 2,705 | 2,723 | 2,629 | 2,680 | 21,200 | 2,680 |
| 2024-05-01 | 2,711 | 2,760 | 2,695 | 2,725 | 13,800 | 2,725 |
| 2024-04-30 | 2,702 | 2,740 | 2,695 | 2,735 | 10,400 | 2,735 |
| 2024-04-26 | 2,712 | 2,770 | 2,680 | 2,705 | 16,200 | 2,705 |
| 2024-04-25 | 2,762 | 2,769 | 2,708 | 2,710 | 10,600 | 2,710 |
| 2024-04-24 | 2,720 | 2,755 | 2,712 | 2,712 | 7,000 | 2,712 |
| 2024-04-23 | 2,756 | 2,791 | 2,713 | 2,713 | 7,600 | 2,713 |
| 2024-04-22 | 2,690 | 2,784 | 2,640 | 2,764 | 24,300 | 2,764 |
| 2024-04-19 | 2,740 | 2,740 | 2,641 | 2,667 | 20,300 | 2,667 |
| 2024-04-18 | 2,650 | 2,759 | 2,650 | 2,755 | 29,500 | 2,755 |
| 2024-04-17 | 2,626 | 2,666 | 2,590 | 2,641 | 28,200 | 2,641 |
| 2024-04-16 | 2,614 | 2,628 | 2,547 | 2,576 | 43,400 | 2,576 |
| 2024-04-15 | 2,640 | 2,688 | 2,601 | 2,641 | 29,600 | 2,641 |
| 2024-04-12 | 2,760 | 2,760 | 2,606 | 2,637 | 67,000 | 2,637 |
| 2024-04-11 | 2,840 | 2,851 | 2,714 | 2,740 | 66,800 | 2,740 |
| 2024-04-10 | 2,945 | 2,964 | 2,885 | 2,893 | 17,700 | 2,893 |
| 2024-04-09 | 2,897 | 2,980 | 2,875 | 2,949 | 21,100 | 2,949 |
| 2024-04-08 | 2,934 | 2,947 | 2,815 | 2,881 | 17,800 | 2,881 |
| 2024-04-05 | 2,864 | 2,933 | 2,829 | 2,896 | 40,900 | 2,896 |
| 2024-04-04 | 2,839 | 2,950 | 2,780 | 2,898 | 36,900 | 2,898 |
| 2024-04-03 | 2,774 | 2,819 | 2,721 | 2,759 | 58,600 | 2,759 |
| 2024-04-02 | 2,979 | 3,010 | 2,782 | 2,787 | 68,600 | 2,787 |
| 2024-04-01 | 3,000 | 3,130 | 2,979 | 2,979 | 64,800 | 2,979 |
| 2024-03-29 | 2,918 | 2,975 | 2,918 | 2,961 | 23,200 | 2,961 |
| 2024-03-28 | 2,924 | 2,960 | 2,893 | 2,894 | 19,600 | 2,894 |
| 2024-03-27 | 2,870 | 2,937 | 2,853 | 2,874 | 24,000 | 2,874 |
| 2024-03-26 | 2,902 | 2,974 | 2,858 | 2,858 | 44,300 | 2,858 |
| 2024-03-25 | 2,993 | 3,035 | 2,903 | 2,903 | 48,300 | 2,903 |
| 2024-03-22 | 3,000 | 3,005 | 2,915 | 2,955 | 74,700 | 2,955 |
| 2024-03-21 | 3,045 | 3,045 | 2,917 | 2,956 | 87,700 | 2,956 |
| 2024-03-19 | 3,140 | 3,170 | 2,984 | 2,992 | 100,900 | 2,992 |
| 2024-03-18 | 2,968 | 3,295 | 2,968 | 3,130 | 159,600 | 3,130 |
| 2024-03-15 | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 | 2,928 |
| 2024-03-14 | 3,460 | 3,610 | 3,460 | 3,465 | 89,700 | 3,465 |
| 2024-03-13 | 3,645 | 3,645 | 3,370 | 3,440 | 86,400 | 3,440 |
| 2024-03-12 | 3,395 | 3,585 | 3,385 | 3,580 | 53,600 | 3,580 |
| 2024-03-11 | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 | 3,370 |
| 2024-03-08 | 3,595 | 3,680 | 3,515 | 3,550 | 72,300 | 3,550 |
| 2024-03-07 | 3,850 | 3,850 | 3,660 | 3,665 | 56,100 | 3,665 |
| 2024-03-06 | 3,760 | 3,895 | 3,715 | 3,850 | 30,200 | 3,850 |
| 2024-03-05 | 3,790 | 3,815 | 3,710 | 3,800 | 71,800 | 3,800 |
| 2024-03-04 | 3,875 | 3,960 | 3,820 | 3,860 | 59,500 | 3,860 |
| 2024-03-01 | 3,850 | 3,935 | 3,810 | 3,875 | 63,500 | 3,875 |
| 2024-02-29 | 3,945 | 3,970 | 3,790 | 3,845 | 70,400 | 3,845 |
| 2024-02-28 | 3,815 | 3,945 | 3,760 | 3,900 | 71,400 | 3,900 |
| 2024-02-27 | 3,860 | 3,880 | 3,740 | 3,770 | 48,300 | 3,770 |
| 2024-02-26 | 3,785 | 3,875 | 3,695 | 3,845 | 79,700 | 3,845 |
| 2024-02-22 | 3,765 | 3,935 | 3,660 | 3,755 | 96,200 | 3,755 |
| 2024-02-21 | 3,930 | 3,930 | 3,690 | 3,805 | 209,000 | 3,805 |
| 2024-02-20 | 3,730 | 4,070 | 3,650 | 4,070 | 216,600 | 4,070 |
| 2024-02-19 | 3,415 | 3,665 | 3,395 | 3,660 | 97,900 | 3,660 |
| 2024-02-16 | 3,160 | 3,425 | 3,135 | 3,385 | 88,500 | 3,385 |
| 2024-02-15 | 3,230 | 3,250 | 3,060 | 3,145 | 108,800 | 3,145 |
| 2024-02-14 | 3,235 | 3,250 | 3,160 | 3,210 | 45,000 | 3,210 |
| 2024-02-13 | 3,295 | 3,365 | 3,250 | 3,305 | 36,900 | 3,305 |
| 2024-02-09 | 3,205 | 3,325 | 3,190 | 3,255 | 45,700 | 3,255 |
| 2024-02-08 | 3,215 | 3,270 | 3,190 | 3,230 | 57,200 | 3,230 |
| 2024-02-07 | 3,250 | 3,285 | 3,200 | 3,240 | 64,200 | 3,240 |
| 2024-02-06 | 3,305 | 3,315 | 3,210 | 3,260 | 47,900 | 3,260 |
| 2024-02-05 | 3,275 | 3,370 | 3,225 | 3,325 | 34,200 | 3,325 |
| 2024-02-02 | 3,230 | 3,320 | 3,210 | 3,275 | 34,700 | 3,275 |
| 2024-02-01 | 3,230 | 3,320 | 3,200 | 3,200 | 32,500 | 3,200 |
| 2024-01-31 | 3,300 | 3,345 | 3,210 | 3,280 | 54,500 | 3,280 |
| 2024-01-30 | 3,400 | 3,480 | 3,305 | 3,310 | 53,300 | 3,310 |
| 2024-01-29 | 3,350 | 3,465 | 3,350 | 3,385 | 48,300 | 3,385 |
| 2024-01-26 | 3,380 | 3,445 | 3,260 | 3,335 | 105,700 | 3,335 |
| 2024-01-25 | 3,480 | 3,510 | 3,295 | 3,420 | 112,700 | 3,420 |
| 2024-01-24 | 3,290 | 3,490 | 3,270 | 3,460 | 155,400 | 3,460 |
| 2024-01-23 | 3,050 | 3,260 | 3,035 | 3,255 | 165,600 | 3,255 |
| 2024-01-22 | 2,869 | 3,040 | 2,848 | 3,040 | 110,300 | 3,040 |
| 2024-01-19 | 2,910 | 2,945 | 2,830 | 2,833 | 100,500 | 2,833 |
| 2024-01-18 | 2,925 | 2,975 | 2,870 | 2,893 | 87,200 | 2,893 |
| 2024-01-17 | 3,070 | 3,080 | 2,925 | 2,940 | 123,400 | 2,940 |
| 2024-01-16 | 3,090 | 3,110 | 3,060 | 3,080 | 42,600 | 3,080 |
| 2024-01-15 | 3,085 | 3,130 | 3,050 | 3,110 | 35,900 | 3,110 |
| 2024-01-12 | 3,150 | 3,200 | 3,045 | 3,085 | 64,000 | 3,085 |
| 2024-01-11 | 3,175 | 3,175 | 3,095 | 3,125 | 48,900 | 3,125 |
| 2024-01-10 | 3,190 | 3,240 | 3,140 | 3,155 | 59,500 | 3,155 |
| 2024-01-09 | 3,225 | 3,290 | 3,160 | 3,195 | 52,900 | 3,195 |
| 2024-01-05 | 3,345 | 3,345 | 3,190 | 3,190 | 81,400 | 3,190 |
| 2024-01-04 | 3,210 | 3,430 | 3,200 | 3,360 | 95,700 | 3,360 |
分割・併合履歴 ： なし
