9782 (株)ディーエムエス 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 | 1,800 | 1,824 | 1,793 | 1,823 | 3,000 | 1,823 |
| 2024-12-27 | 1,816 | 1,816 | 1,800 | 1,810 | 700 | 1,810 |
| 2024-12-26 | 1,816 | 1,816 | 1,805 | 1,805 | 600 | 1,805 |
| 2024-12-25 | 1,823 | 1,823 | 1,798 | 1,819 | 700 | 1,819 |
| 2024-12-24 | 1,811 | 1,825 | 1,739 | 1,825 | 2,300 | 1,825 |
| 2024-12-23 | 1,793 | 1,850 | 1,793 | 1,830 | 7,400 | 1,830 |
| 2024-12-20 | 1,775 | 1,793 | 1,775 | 1,793 | 1,700 | 1,793 |
| 2024-12-19 | 1,790 | 1,790 | 1,774 | 1,789 | 1,900 | 1,789 |
| 2024-12-18 | 1,801 | 1,806 | 1,801 | 1,804 | 3,700 | 1,804 |
| 2024-12-17 | 1,731 | 1,767 | 1,726 | 1,766 | 2,700 | 1,766 |
| 2024-12-16 | 1,760 | 1,772 | 1,736 | 1,744 | 2,500 | 1,744 |
| 2024-12-13 | 1,798 | 1,798 | 1,746 | 1,752 | 3,200 | 1,752 |
| 2024-12-12 | 1,766 | 1,767 | 1,754 | 1,758 | 2,600 | 1,758 |
| 2024-12-11 | - | - | - | 1,783 | - | 1,783 |
| 2024-12-10 | 1,810 | 1,810 | 1,783 | 1,783 | 1,200 | 1,783 |
| 2024-12-09 | 1,827 | 1,827 | 1,787 | 1,826 | 3,800 | 1,826 |
| 2024-12-06 | 1,778 | 1,796 | 1,778 | 1,796 | 1,000 | 1,796 |
| 2024-12-05 | 1,797 | 1,797 | 1,770 | 1,770 | 300 | 1,770 |
| 2024-12-04 | 1,799 | 1,799 | 1,794 | 1,797 | 700 | 1,797 |
| 2024-12-03 | 1,797 | 1,800 | 1,796 | 1,799 | 1,200 | 1,799 |
| 2024-12-02 | 1,798 | 1,798 | 1,774 | 1,795 | 2,500 | 1,795 |
| 2024-11-29 | 1,776 | 1,778 | 1,775 | 1,775 | 2,400 | 1,775 |
| 2024-11-28 | 1,748 | 1,781 | 1,731 | 1,777 | 2,200 | 1,777 |
| 2024-11-27 | 1,737 | 1,751 | 1,730 | 1,748 | 3,200 | 1,748 |
| 2024-11-26 | 1,700 | 1,719 | 1,681 | 1,719 | 1,600 | 1,719 |
| 2024-11-25 | 1,678 | 1,699 | 1,662 | 1,699 | 600 | 1,699 |
| 2024-11-22 | 1,713 | 1,713 | 1,672 | 1,672 | 4,400 | 1,672 |
| 2024-11-21 | 1,738 | 1,738 | 1,701 | 1,704 | 2,700 | 1,704 |
| 2024-11-20 | 1,725 | 1,742 | 1,725 | 1,742 | 1,800 | 1,742 |
| 2024-11-19 | 1,724 | 1,724 | 1,724 | 1,724 | 400 | 1,724 |
| 2024-11-18 | 1,724 | 1,724 | 1,700 | 1,723 | 2,000 | 1,723 |
| 2024-11-15 | 1,720 | 1,724 | 1,720 | 1,724 | 700 | 1,724 |
| 2024-11-14 | 1,743 | 1,743 | 1,702 | 1,720 | 2,800 | 1,720 |
| 2024-11-13 | 1,775 | 1,775 | 1,720 | 1,743 | 3,000 | 1,743 |
| 2024-11-12 | 1,754 | 1,810 | 1,754 | 1,809 | 3,000 | 1,809 |
| 2024-11-11 | 1,754 | 1,754 | 1,754 | 1,754 | 300 | 1,754 |
| 2024-11-08 | 1,745 | 1,762 | 1,740 | 1,762 | 1,200 | 1,762 |
| 2024-11-07 | 1,746 | 1,746 | 1,721 | 1,745 | 1,800 | 1,745 |
| 2024-11-06 | 1,749 | 1,749 | 1,745 | 1,746 | 600 | 1,746 |
| 2024-11-05 | 1,766 | 1,766 | 1,730 | 1,736 | 3,000 | 1,736 |
| 2024-11-01 | 1,738 | 1,755 | 1,738 | 1,755 | 400 | 1,755 |
| 2024-10-31 | 1,745 | 1,750 | 1,735 | 1,738 | 6,600 | 1,738 |
| 2024-10-30 | 1,735 | 1,745 | 1,726 | 1,745 | 2,800 | 1,745 |
| 2024-10-29 | 1,725 | 1,735 | 1,717 | 1,735 | 3,600 | 1,735 |
| 2024-10-28 | 1,680 | 1,711 | 1,680 | 1,708 | 6,500 | 1,708 |
| 2024-10-25 | 1,713 | 1,713 | 1,662 | 1,680 | 16,200 | 1,680 |
| 2024-10-24 | 1,598 | 1,644 | 1,567 | 1,633 | 9,700 | 1,633 |
| 2024-10-23 | 1,560 | 1,591 | 1,560 | 1,582 | 2,800 | 1,582 |
| 2024-10-22 | 1,570 | 1,590 | 1,506 | 1,556 | 3,400 | 1,556 |
| 2024-10-21 | 1,545 | 1,605 | 1,530 | 1,547 | 13,600 | 1,547 |
| 2024-10-18 | 1,552 | 1,570 | 1,530 | 1,545 | 4,300 | 1,545 |
| 2024-10-17 | 1,559 | 1,621 | 1,559 | 1,581 | 2,700 | 1,581 |
| 2024-10-16 | 1,565 | 1,569 | 1,540 | 1,551 | 2,300 | 1,551 |
| 2024-10-15 | 1,569 | 1,621 | 1,568 | 1,594 | 5,900 | 1,594 |
| 2024-10-11 | 1,652 | 1,675 | 1,555 | 1,569 | 177,600 | 1,569 |
| 2024-10-10 | 1,529 | 1,545 | 1,513 | 1,517 | 4,400 | 1,517 |
| 2024-10-09 | 1,529 | 1,550 | 1,516 | 1,529 | 6,300 | 1,529 |
| 2024-10-08 | 1,529 | 1,529 | 1,520 | 1,529 | 2,000 | 1,529 |
| 2024-10-07 | 1,533 | 1,538 | 1,532 | 1,533 | 2,200 | 1,533 |
| 2024-10-04 | 1,530 | 1,530 | 1,503 | 1,529 | 2,400 | 1,529 |
| 2024-10-03 | 1,529 | 1,529 | 1,529 | 1,529 | 200 | 1,529 |
| 2024-10-02 | 1,526 | 1,526 | 1,514 | 1,521 | 2,800 | 1,521 |
| 2024-10-01 | 1,510 | 1,516 | 1,510 | 1,511 | 2,500 | 1,511 |
| 2024-09-30 | 1,501 | 1,523 | 1,488 | 1,516 | 2,100 | 1,516 |
| 2024-09-27 | 1,542 | 1,542 | 1,518 | 1,526 | 800 | 1,526 |
| 2024-09-26 | 1,589 | 1,589 | 1,552 | 1,578 | 2,200 | 1,578 |
| 2024-09-25 | 1,551 | 1,598 | 1,551 | 1,593 | 900 | 1,593 |
| 2024-09-24 | 1,552 | 1,581 | 1,552 | 1,554 | 1,200 | 1,554 |
| 2024-09-20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2024-09-19 | 1,545 | 1,600 | 1,545 | 1,569 | 7,200 | 1,569 |
| 2024-09-18 | 1,544 | 1,544 | 1,544 | 1,544 | 100 | 1,544 |
| 2024-09-17 | 1,562 | 1,562 | 1,518 | 1,542 | 6,300 | 1,542 |
| 2024-09-13 | 1,567 | 1,593 | 1,562 | 1,562 | 2,200 | 1,562 |
| 2024-09-12 | 1,535 | 1,589 | 1,535 | 1,571 | 4,800 | 1,571 |
| 2024-09-11 | 1,548 | 1,590 | 1,524 | 1,535 | 4,800 | 1,535 |
| 2024-09-10 | 1,555 | 1,602 | 1,534 | 1,548 | 2,700 | 1,548 |
| 2024-09-09 | 1,570 | 1,570 | 1,553 | 1,553 | 1,100 | 1,553 |
| 2024-09-06 | 1,570 | 1,599 | 1,541 | 1,570 | 3,800 | 1,570 |
| 2024-09-05 | 1,566 | 1,580 | 1,545 | 1,555 | 6,300 | 1,555 |
| 2024-09-04 | 1,580 | 1,598 | 1,569 | 1,590 | 4,200 | 1,590 |
| 2024-09-03 | 1,580 | 1,600 | 1,580 | 1,580 | 2,100 | 1,580 |
| 2024-09-02 | 1,601 | 1,601 | 1,576 | 1,576 | 6,200 | 1,576 |
| 2024-08-30 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2024-08-29 | 1,629 | 1,658 | 1,620 | 1,620 | 5,900 | 1,620 |
| 2024-08-28 | 1,620 | 1,692 | 1,620 | 1,629 | 9,500 | 1,629 |
| 2024-08-27 | 1,616 | 1,629 | 1,612 | 1,612 | 4,100 | 1,612 |
| 2024-08-26 | 1,574 | 1,661 | 1,574 | 1,585 | 5,900 | 1,585 |
| 2024-08-23 | 1,572 | 1,617 | 1,540 | 1,544 | 7,500 | 1,544 |
| 2024-08-22 | 1,571 | 1,571 | 1,556 | 1,571 | 2,000 | 1,571 |
| 2024-08-21 | 1,572 | 1,572 | 1,539 | 1,572 | 5,700 | 1,572 |
| 2024-08-20 | 1,573 | 1,581 | 1,572 | 1,572 | 1,100 | 1,572 |
| 2024-08-19 | 1,588 | 1,600 | 1,563 | 1,565 | 3,600 | 1,565 |
| 2024-08-16 | 1,561 | 1,606 | 1,560 | 1,606 | 1,900 | 1,606 |
| 2024-08-15 | 1,597 | 1,597 | 1,561 | 1,561 | 300 | 1,561 |
| 2024-08-14 | 1,525 | 1,601 | 1,521 | 1,558 | 2,700 | 1,558 |
| 2024-08-13 | 1,505 | 1,527 | 1,505 | 1,525 | 1,000 | 1,525 |
| 2024-08-09 | 1,500 | 1,505 | 1,497 | 1,505 | 2,400 | 1,505 |
| 2024-08-08 | 1,490 | 1,490 | 1,457 | 1,488 | 4,500 | 1,488 |
| 2024-08-07 | 1,491 | 1,517 | 1,457 | 1,490 | 2,900 | 1,490 |
| 2024-08-06 | 1,363 | 1,505 | 1,363 | 1,493 | 203,500 | 1,493 |
| 2024-08-05 | 1,709 | 1,709 | 1,411 | 1,411 | 8,600 | 1,411 |
| 2024-08-02 | 1,721 | 1,740 | 1,720 | 1,737 | 7,400 | 1,737 |
| 2024-08-01 | 1,736 | 1,763 | 1,720 | 1,721 | 6,600 | 1,721 |
| 2024-07-31 | 1,740 | 1,741 | 1,731 | 1,731 | 1,100 | 1,731 |
| 2024-07-30 | 1,740 | 1,765 | 1,730 | 1,730 | 2,200 | 1,730 |
| 2024-07-29 | 1,738 | 1,750 | 1,721 | 1,740 | 4,500 | 1,740 |
| 2024-07-26 | 1,728 | 1,754 | 1,727 | 1,734 | 9,100 | 1,734 |
| 2024-07-25 | 1,735 | 1,761 | 1,734 | 1,734 | 5,900 | 1,734 |
| 2024-07-24 | 1,750 | 1,770 | 1,749 | 1,769 | 4,100 | 1,769 |
| 2024-07-23 | 1,734 | 1,782 | 1,734 | 1,750 | 6,200 | 1,750 |
| 2024-07-22 | 1,731 | 1,770 | 1,731 | 1,734 | 4,200 | 1,734 |
| 2024-07-19 | 1,740 | 1,770 | 1,728 | 1,730 | 4,500 | 1,730 |
| 2024-07-18 | 1,757 | 1,757 | 1,727 | 1,727 | 1,200 | 1,727 |
| 2024-07-17 | 1,745 | 1,773 | 1,739 | 1,757 | 4,300 | 1,757 |
| 2024-07-16 | 1,754 | 1,772 | 1,747 | 1,747 | 4,300 | 1,747 |
| 2024-07-12 | 1,770 | 1,770 | 1,736 | 1,753 | 3,300 | 1,753 |
| 2024-07-11 | 1,770 | 1,776 | 1,700 | 1,770 | 7,100 | 1,770 |
| 2024-07-10 | 1,781 | 1,781 | 1,756 | 1,769 | 3,100 | 1,769 |
| 2024-07-09 | 1,779 | 1,782 | 1,760 | 1,781 | 4,700 | 1,781 |
| 2024-07-08 | 1,808 | 1,808 | 1,778 | 1,778 | 7,500 | 1,778 |
| 2024-07-05 | 1,788 | 1,790 | 1,777 | 1,777 | 7,700 | 1,777 |
| 2024-07-04 | 1,790 | 1,799 | 1,789 | 1,795 | 2,600 | 1,795 |
| 2024-07-03 | 1,780 | 1,801 | 1,773 | 1,800 | 9,700 | 1,800 |
| 2024-07-02 | 1,792 | 1,807 | 1,776 | 1,778 | 4,200 | 1,778 |
| 2024-07-01 | 1,793 | 1,810 | 1,792 | 1,792 | 6,400 | 1,792 |
| 2024-06-28 | 1,792 | 1,815 | 1,792 | 1,815 | 4,100 | 1,815 |
| 2024-06-27 | 1,802 | 1,811 | 1,791 | 1,791 | 1,800 | 1,791 |
| 2024-06-26 | 1,812 | 1,834 | 1,791 | 1,811 | 9,900 | 1,811 |
| 2024-06-25 | 1,828 | 1,831 | 1,790 | 1,809 | 6,400 | 1,809 |
| 2024-06-24 | 1,836 | 1,838 | 1,770 | 1,838 | 18,500 | 1,838 |
| 2024-06-21 | 1,847 | 1,869 | 1,823 | 1,836 | 8,200 | 1,836 |
| 2024-06-20 | 1,845 | 1,888 | 1,808 | 1,847 | 5,800 | 1,847 |
| 2024-06-19 | 1,831 | 1,849 | 1,805 | 1,845 | 6,500 | 1,845 |
| 2024-06-18 | 1,865 | 1,865 | 1,815 | 1,859 | 4,800 | 1,859 |
| 2024-06-17 | 1,851 | 1,870 | 1,850 | 1,865 | 3,800 | 1,865 |
| 2024-06-14 | 1,814 | 1,874 | 1,810 | 1,869 | 5,900 | 1,869 |
| 2024-06-13 | 1,830 | 1,830 | 1,807 | 1,814 | 800 | 1,814 |
| 2024-06-12 | 1,834 | 1,834 | 1,776 | 1,830 | 4,600 | 1,830 |
| 2024-06-11 | 1,818 | 1,878 | 1,810 | 1,830 | 6,400 | 1,830 |
| 2024-06-10 | 1,775 | 1,891 | 1,775 | 1,818 | 6,600 | 1,818 |
| 2024-06-07 | 1,794 | 1,794 | 1,789 | 1,789 | 3,800 | 1,789 |
| 2024-06-06 | 1,768 | 1,794 | 1,760 | 1,794 | 4,300 | 1,794 |
| 2024-06-05 | 1,791 | 1,791 | 1,738 | 1,768 | 2,500 | 1,768 |
| 2024-06-04 | 1,776 | 1,795 | 1,776 | 1,784 | 4,100 | 1,784 |
| 2024-06-03 | 1,795 | 1,795 | 1,774 | 1,774 | 2,900 | 1,774 |
| 2024-05-31 | 1,790 | 1,790 | 1,770 | 1,787 | 2,200 | 1,787 |
| 2024-05-30 | 1,782 | 1,799 | 1,773 | 1,799 | 3,100 | 1,799 |
| 2024-05-29 | 1,781 | 1,791 | 1,776 | 1,782 | 3,800 | 1,782 |
| 2024-05-28 | 1,784 | 1,790 | 1,774 | 1,786 | 4,400 | 1,786 |
| 2024-05-27 | 1,774 | 1,794 | 1,774 | 1,782 | 5,600 | 1,782 |
| 2024-05-24 | 1,776 | 1,790 | 1,761 | 1,769 | 2,900 | 1,769 |
| 2024-05-23 | 1,780 | 1,798 | 1,776 | 1,776 | 9,900 | 1,776 |
| 2024-05-22 | 1,740 | 1,780 | 1,735 | 1,780 | 6,900 | 1,780 |
| 2024-05-21 | 1,720 | 1,759 | 1,720 | 1,731 | 7,800 | 1,731 |
| 2024-05-20 | 1,710 | 1,724 | 1,710 | 1,710 | 2,700 | 1,710 |
| 2024-05-17 | 1,705 | 1,725 | 1,694 | 1,701 | 6,700 | 1,701 |
| 2024-05-16 | 1,701 | 1,787 | 1,701 | 1,735 | 7,700 | 1,735 |
| 2024-05-15 | 1,710 | 1,717 | 1,705 | 1,713 | 1,500 | 1,713 |
| 2024-05-14 | 1,725 | 1,733 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2024-05-13 | 1,734 | 1,734 | 1,719 | 1,725 | 1,100 | 1,725 |
| 2024-05-10 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2024-05-09 | 1,737 | 1,749 | 1,737 | 1,749 | 400 | 1,749 |
| 2024-05-08 | 1,749 | 1,760 | 1,737 | 1,737 | 2,700 | 1,737 |
| 2024-05-07 | 1,735 | 1,760 | 1,700 | 1,749 | 3,600 | 1,749 |
| 2024-05-02 | 1,755 | 1,760 | 1,740 | 1,740 | 800 | 1,740 |
| 2024-05-01 | 1,767 | 1,768 | 1,723 | 1,760 | 1,800 | 1,760 |
| 2024-04-30 | 1,777 | 1,777 | 1,760 | 1,776 | 400 | 1,776 |
| 2024-04-26 | 1,750 | 1,777 | 1,750 | 1,777 | 700 | 1,777 |
| 2024-04-25 | 1,749 | 1,750 | 1,743 | 1,750 | 600 | 1,750 |
| 2024-04-24 | 1,750 | 1,750 | 1,740 | 1,750 | 900 | 1,750 |
| 2024-04-23 | 1,719 | 1,799 | 1,707 | 1,759 | 5,800 | 1,759 |
| 2024-04-22 | 1,715 | 1,724 | 1,675 | 1,724 | 2,400 | 1,724 |
| 2024-04-19 | 1,707 | 1,727 | 1,678 | 1,715 | 2,100 | 1,715 |
| 2024-04-18 | 1,726 | 1,749 | 1,702 | 1,729 | 2,600 | 1,729 |
| 2024-04-17 | 1,763 | 1,770 | 1,700 | 1,729 | 2,700 | 1,729 |
| 2024-04-16 | 1,750 | 1,764 | 1,739 | 1,763 | 1,400 | 1,763 |
| 2024-04-15 | 1,780 | 1,780 | 1,770 | 1,770 | 1,100 | 1,770 |
| 2024-04-12 | 1,779 | 1,801 | 1,776 | 1,783 | 3,100 | 1,783 |
| 2024-04-11 | 1,786 | 1,787 | 1,770 | 1,787 | 4,600 | 1,787 |
| 2024-04-10 | 1,772 | 1,790 | 1,756 | 1,756 | 2,000 | 1,756 |
| 2024-04-09 | 1,742 | 1,791 | 1,742 | 1,790 | 4,100 | 1,790 |
| 2024-04-08 | 1,719 | 1,750 | 1,692 | 1,744 | 3,200 | 1,744 |
| 2024-04-05 | 1,719 | 1,721 | 1,719 | 1,721 | 500 | 1,721 |
| 2024-04-04 | 1,716 | 1,724 | 1,705 | 1,724 | 1,100 | 1,724 |
| 2024-04-03 | 1,732 | 1,777 | 1,720 | 1,720 | 5,700 | 1,720 |
| 2024-04-02 | 1,790 | 1,790 | 1,750 | 1,777 | 700 | 1,777 |
| 2024-04-01 | 1,776 | 1,820 | 1,770 | 1,790 | 10,700 | 1,790 |
| 2024-03-29 | 1,760 | 1,800 | 1,760 | 1,767 | 1,800 | 1,767 |
| 2024-03-28 | 1,724 | 1,764 | 1,724 | 1,760 | 1,600 | 1,760 |
| 2024-03-27 | 1,771 | 1,791 | 1,729 | 1,789 | 4,700 | 1,789 |
| 2024-03-26 | 1,821 | 1,821 | 1,771 | 1,771 | 8,700 | 1,771 |
| 2024-03-25 | 1,790 | 1,800 | 1,762 | 1,790 | 5,800 | 1,790 |
| 2024-03-22 | 1,817 | 1,820 | 1,795 | 1,795 | 1,100 | 1,795 |
| 2024-03-21 | 1,774 | 1,824 | 1,770 | 1,817 | 4,300 | 1,817 |
| 2024-03-19 | 1,771 | 1,771 | 1,768 | 1,770 | 500 | 1,770 |
| 2024-03-18 | 1,794 | 1,794 | 1,750 | 1,774 | 1,800 | 1,774 |
| 2024-03-15 | 1,756 | 1,793 | 1,756 | 1,779 | 1,800 | 1,779 |
| 2024-03-14 | 1,709 | 1,766 | 1,709 | 1,756 | 6,100 | 1,756 |
| 2024-03-13 | 1,698 | 1,721 | 1,681 | 1,709 | 600 | 1,709 |
| 2024-03-12 | 1,695 | 1,697 | 1,681 | 1,697 | 26,400 | 1,697 |
| 2024-03-11 | 1,710 | 1,750 | 1,695 | 1,695 | 4,300 | 1,695 |
| 2024-03-08 | 1,739 | 1,759 | 1,718 | 1,718 | 2,800 | 1,718 |
| 2024-03-07 | 1,749 | 1,760 | 1,736 | 1,741 | 1,900 | 1,741 |
| 2024-03-06 | 1,748 | 1,780 | 1,733 | 1,749 | 4,500 | 1,749 |
| 2024-03-05 | 1,757 | 1,760 | 1,748 | 1,759 | 1,500 | 1,759 |
| 2024-03-04 | 1,762 | 1,790 | 1,750 | 1,760 | 5,500 | 1,760 |
| 2024-03-01 | 1,744 | 1,768 | 1,744 | 1,762 | 800 | 1,762 |
| 2024-02-29 | 1,774 | 1,808 | 1,750 | 1,750 | 7,700 | 1,750 |
| 2024-02-28 | 1,689 | 1,777 | 1,689 | 1,770 | 9,800 | 1,770 |
| 2024-02-27 | 1,725 | 1,735 | 1,689 | 1,694 | 9,000 | 1,694 |
| 2024-02-26 | 1,740 | 1,766 | 1,706 | 1,709 | 9,600 | 1,709 |
| 2024-02-22 | 1,717 | 1,728 | 1,702 | 1,718 | 1,900 | 1,718 |
| 2024-02-21 | 1,700 | 1,725 | 1,700 | 1,717 | 1,700 | 1,717 |
| 2024-02-20 | 1,675 | 1,729 | 1,675 | 1,703 | 5,900 | 1,703 |
| 2024-02-19 | 1,737 | 1,744 | 1,682 | 1,682 | 15,100 | 1,682 |
| 2024-02-16 | 1,750 | 1,780 | 1,730 | 1,748 | 12,800 | 1,748 |
| 2024-02-15 | 1,787 | 1,808 | 1,709 | 1,732 | 17,400 | 1,732 |
| 2024-02-14 | 1,772 | 1,834 | 1,770 | 1,787 | 20,900 | 1,787 |
| 2024-02-13 | 1,763 | 1,838 | 1,741 | 1,772 | 15,200 | 1,772 |
| 2024-02-09 | 1,770 | 1,796 | 1,747 | 1,763 | 5,500 | 1,763 |
| 2024-02-08 | 1,740 | 1,828 | 1,735 | 1,779 | 25,200 | 1,779 |
| 2024-02-07 | 1,744 | 1,752 | 1,736 | 1,741 | 4,600 | 1,741 |
| 2024-02-06 | 1,752 | 1,754 | 1,717 | 1,744 | 14,200 | 1,744 |
| 2024-02-05 | 1,760 | 1,760 | 1,700 | 1,713 | 8,000 | 1,713 |
| 2024-02-02 | 1,761 | 1,769 | 1,737 | 1,760 | 5,700 | 1,760 |
| 2024-02-01 | 1,745 | 1,770 | 1,735 | 1,739 | 4,900 | 1,739 |
| 2024-01-31 | 1,751 | 1,769 | 1,736 | 1,769 | 7,400 | 1,769 |
| 2024-01-30 | 1,786 | 1,786 | 1,733 | 1,751 | 14,700 | 1,751 |
| 2024-01-29 | 1,753 | 1,890 | 1,753 | 1,755 | 40,900 | 1,755 |
| 2024-01-26 | 1,790 | 1,894 | 1,739 | 1,739 | 68,500 | 1,739 |
| 2024-01-25 | 1,869 | 1,965 | 1,860 | 1,944 | 27,500 | 1,944 |
| 2024-01-24 | 1,888 | 1,888 | 1,858 | 1,879 | 2,600 | 1,879 |
| 2024-01-23 | 1,872 | 1,920 | 1,856 | 1,888 | 8,700 | 1,888 |
| 2024-01-22 | 1,899 | 1,909 | 1,862 | 1,868 | 1,800 | 1,868 |
| 2024-01-19 | 1,903 | 1,944 | 1,859 | 1,890 | 27,500 | 1,890 |
| 2024-01-18 | 1,839 | 1,940 | 1,832 | 1,903 | 21,800 | 1,903 |
| 2024-01-17 | 1,872 | 1,876 | 1,827 | 1,847 | 11,100 | 1,847 |
| 2024-01-16 | 1,861 | 1,878 | 1,861 | 1,869 | 3,900 | 1,869 |
| 2024-01-15 | 1,866 | 1,876 | 1,840 | 1,860 | 8,100 | 1,860 |
| 2024-01-12 | 1,822 | 1,909 | 1,810 | 1,879 | 33,000 | 1,879 |
| 2024-01-11 | 1,783 | 1,822 | 1,766 | 1,822 | 14,500 | 1,822 |
| 2024-01-10 | 1,779 | 1,824 | 1,770 | 1,783 | 9,200 | 1,783 |
| 2024-01-09 | 1,708 | 1,788 | 1,685 | 1,785 | 18,200 | 1,785 |
| 2024-01-05 | 1,778 | 1,780 | 1,692 | 1,711 | 9,100 | 1,711 |
| 2024-01-04 | 1,795 | 1,835 | 1,772 | 1,780 | 13,900 | 1,780 |
分割・併合履歴 ： なし