電通グループ(4324)の株価時系列情報
電通グループ(4324)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,860 | 3,870 | 3,802 | 3,812 | 874,100 |
| 2024/12/27 | 3,838 | 3,860 | 3,814 | 3,850 | 928,400 |
| 2024/12/26 | 3,841 | 3,884 | 3,841 | 3,884 | 780,600 |
| 2024/12/25 | 3,871 | 3,883 | 3,831 | 3,864 | 690,300 |
| 2024/12/24 | 3,904 | 3,905 | 3,861 | 3,862 | 757,600 |
| 2024/12/23 | 3,947 | 3,950 | 3,891 | 3,905 | 728,700 |
| 2024/12/20 | 3,957 | 3,987 | 3,937 | 3,943 | 1,070,900 |
| 2024/12/19 | 3,858 | 3,968 | 3,850 | 3,936 | 937,400 |
| 2024/12/18 | 3,975 | 3,984 | 3,916 | 3,916 | 1,097,000 |
| 2024/12/17 | 4,080 | 4,081 | 4,006 | 4,012 | 817,700 |
| 2024/12/16 | 4,078 | 4,091 | 4,021 | 4,075 | 687,400 |
| 2024/12/13 | 4,030 | 4,092 | 4,020 | 4,077 | 908,300 |
| 2024/12/12 | 4,063 | 4,119 | 4,063 | 4,092 | 898,000 |
| 2024/12/11 | 4,010 | 4,057 | 4,004 | 4,057 | 899,100 |
| 2024/12/10 | 4,040 | 4,049 | 4,008 | 4,023 | 841,400 |
| 2024/12/09 | 3,927 | 4,040 | 3,890 | 4,040 | 1,193,000 |
| 2024/12/06 | 3,908 | 3,962 | 3,907 | 3,925 | 854,000 |
| 2024/12/05 | 3,941 | 3,955 | 3,913 | 3,920 | 766,800 |
| 2024/12/04 | 3,938 | 3,958 | 3,905 | 3,937 | 932,500 |
| 2024/12/03 | 3,877 | 3,964 | 3,857 | 3,950 | 1,228,700 |
| 2024/12/02 | 3,831 | 3,898 | 3,813 | 3,890 | 1,493,700 |
| 2024/11/29 | 3,812 | 3,838 | 3,786 | 3,824 | 979,700 |
| 2024/11/28 | 3,740 | 3,792 | 3,708 | 3,785 | 1,348,900 |
| 2024/11/27 | 3,771 | 3,781 | 3,724 | 3,760 | 1,179,500 |
| 2024/11/26 | 3,775 | 3,814 | 3,749 | 3,787 | 1,516,000 |
| 2024/11/25 | 3,766 | 3,786 | 3,735 | 3,786 | 2,272,400 |
| 2024/11/22 | 3,760 | 3,773 | 3,721 | 3,744 | 1,340,500 |
| 2024/11/21 | 3,730 | 3,767 | 3,717 | 3,761 | 1,983,300 |
| 2024/11/20 | 3,631 | 3,692 | 3,622 | 3,692 | 2,125,600 |
| 2024/11/19 | 3,688 | 3,731 | 3,607 | 3,626 | 3,110,100 |
| 2024/11/18 | 4,015 | 4,016 | 3,668 | 3,687 | 7,471,500 |
| 2024/11/15 | 4,097 | 4,104 | 4,097 | 4,097 | 1,241,000 |
| 2024/11/14 | 4,821 | 4,910 | 4,783 | 4,797 | 1,268,900 |
| 2024/11/13 | 4,810 | 4,832 | 4,756 | 4,779 | 909,900 |
| 2024/11/12 | 4,880 | 4,900 | 4,788 | 4,827 | 745,000 |
| 2024/11/11 | 4,807 | 4,879 | 4,790 | 4,861 | 564,000 |
| 2024/11/08 | 4,900 | 4,901 | 4,821 | 4,831 | 690,000 |
| 2024/11/07 | 4,863 | 4,891 | 4,796 | 4,814 | 692,500 |
| 2024/11/06 | 4,819 | 4,860 | 4,782 | 4,838 | 860,500 |
| 2024/11/05 | 4,650 | 4,796 | 4,634 | 4,794 | 973,400 |
| 2024/11/01 | 4,630 | 4,700 | 4,620 | 4,660 | 762,700 |
| 2024/10/31 | 4,805 | 4,808 | 4,676 | 4,734 | 1,082,200 |
| 2024/10/30 | 4,736 | 4,828 | 4,726 | 4,790 | 1,682,400 |
| 2024/10/29 | 4,733 | 4,761 | 4,680 | 4,760 | 720,400 |
| 2024/10/28 | 4,646 | 4,731 | 4,613 | 4,710 | 563,300 |
| 2024/10/25 | 4,636 | 4,676 | 4,608 | 4,664 | 439,300 |
| 2024/10/24 | 4,602 | 4,671 | 4,580 | 4,636 | 719,300 |
| 2024/10/23 | 4,744 | 4,757 | 4,635 | 4,644 | 622,000 |
| 2024/10/22 | 4,783 | 4,785 | 4,656 | 4,710 | 681,000 |
| 2024/10/21 | 4,802 | 4,820 | 4,770 | 4,770 | 770,900 |
| 2024/10/18 | 4,658 | 4,757 | 4,648 | 4,748 | 957,100 |
| 2024/10/17 | 4,623 | 4,643 | 4,592 | 4,619 | 839,700 |
| 2024/10/16 | 4,579 | 4,645 | 4,554 | 4,615 | 748,900 |
| 2024/10/15 | 4,620 | 4,658 | 4,602 | 4,616 | 655,200 |
| 2024/10/11 | 4,625 | 4,625 | 4,586 | 4,614 | 599,300 |
| 2024/10/10 | 4,661 | 4,676 | 4,618 | 4,625 | 482,000 |
| 2024/10/09 | 4,656 | 4,697 | 4,636 | 4,651 | 696,400 |
| 2024/10/08 | 4,612 | 4,626 | 4,567 | 4,598 | 725,600 |
| 2024/10/07 | 4,590 | 4,631 | 4,553 | 4,592 | 1,072,100 |
| 2024/10/04 | 4,441 | 4,513 | 4,435 | 4,504 | 534,200 |
| 2024/10/03 | 4,488 | 4,523 | 4,437 | 4,452 | 732,400 |
| 2024/10/02 | 4,329 | 4,379 | 4,304 | 4,333 | 868,600 |
| 2024/10/01 | 4,431 | 4,432 | 4,327 | 4,382 | 759,700 |
| 2024/09/30 | 4,374 | 4,425 | 4,350 | 4,407 | 1,199,900 |
| 2024/09/27 | 4,510 | 4,584 | 4,478 | 4,584 | 1,073,700 |
| 2024/09/26 | 4,482 | 4,548 | 4,450 | 4,525 | 1,185,300 |
| 2024/09/25 | 4,433 | 4,460 | 4,401 | 4,416 | 573,600 |
| 2024/09/24 | 4,548 | 4,550 | 4,455 | 4,455 | 913,500 |
| 2024/09/20 | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 |
| 2024/09/19 | 4,400 | 4,464 | 4,371 | 4,393 | 1,099,500 |
| 2024/09/18 | 4,211 | 4,321 | 4,210 | 4,310 | 931,700 |
| 2024/09/17 | 4,276 | 4,285 | 4,166 | 4,208 | 1,062,900 |
| 2024/09/13 | 4,326 | 4,326 | 4,232 | 4,240 | 988,800 |
| 2024/09/12 | 4,282 | 4,333 | 4,250 | 4,301 | 973,000 |
| 2024/09/11 | 4,261 | 4,265 | 4,167 | 4,212 | 903,800 |
| 2024/09/10 | 4,287 | 4,309 | 4,246 | 4,261 | 694,400 |
| 2024/09/09 | 4,287 | 4,333 | 4,196 | 4,287 | 739,100 |
| 2024/09/06 | 4,334 | 4,369 | 4,291 | 4,308 | 1,007,200 |
| 2024/09/05 | 4,259 | 4,362 | 4,255 | 4,311 | 1,081,500 |
| 2024/09/04 | 4,355 | 4,450 | 4,341 | 4,399 | 1,160,200 |
| 2024/09/03 | 4,525 | 4,560 | 4,481 | 4,495 | 585,300 |
| 2024/09/02 | 4,509 | 4,560 | 4,503 | 4,560 | 635,900 |
| 2024/08/30 | 4,500 | 4,512 | 4,450 | 4,477 | 1,062,700 |
| 2024/08/29 | 4,531 | 4,543 | 4,485 | 4,500 | 631,800 |
| 2024/08/28 | 4,590 | 4,620 | 4,507 | 4,519 | 932,000 |
| 2024/08/27 | 4,471 | 4,600 | 4,471 | 4,594 | 1,311,900 |
| 2024/08/26 | 4,389 | 4,465 | 4,380 | 4,462 | 902,200 |
| 2024/08/23 | 4,413 | 4,452 | 4,399 | 4,427 | 881,500 |
| 2024/08/22 | 4,350 | 4,390 | 4,300 | 4,389 | 850,300 |
| 2024/08/21 | 4,320 | 4,357 | 4,298 | 4,338 | 1,048,600 |
| 2024/08/20 | 4,256 | 4,318 | 4,243 | 4,310 | 1,015,900 |
| 2024/08/19 | 4,210 | 4,294 | 4,186 | 4,253 | 1,173,800 |
| 2024/08/16 | 4,320 | 4,347 | 4,168 | 4,207 | 1,572,500 |
| 2024/08/15 | 4,150 | 4,278 | 4,050 | 4,250 | 3,368,400 |
| 2024/08/14 | 3,985 | 4,002 | 3,851 | 3,870 | 1,478,800 |
| 2024/08/13 | 3,874 | 3,969 | 3,850 | 3,947 | 1,265,000 |
| 2024/08/09 | 3,855 | 3,893 | 3,798 | 3,854 | 1,735,400 |
| 2024/08/08 | 3,862 | 3,931 | 3,833 | 3,846 | 915,500 |
| 2024/08/07 | 3,868 | 3,997 | 3,818 | 3,895 | 1,375,900 |
| 2024/08/06 | 3,907 | 4,033 | 3,848 | 3,983 | 1,987,000 |
| 2024/08/05 | 3,786 | 3,821 | 3,554 | 3,557 | 2,352,400 |
| 2024/08/02 | 3,874 | 3,918 | 3,840 | 3,872 | 1,719,000 |
| 2024/08/01 | 3,975 | 3,992 | 3,865 | 3,944 | 998,200 |
| 2024/07/31 | 3,993 | 4,019 | 3,932 | 4,003 | 990,800 |
| 2024/07/30 | 3,978 | 4,016 | 3,969 | 4,008 | 2,542,400 |
| 2024/07/29 | 3,994 | 4,032 | 3,965 | 3,991 | 833,800 |
| 2024/07/26 | 3,965 | 3,988 | 3,925 | 3,926 | 770,500 |
| 2024/07/25 | 3,945 | 3,959 | 3,896 | 3,927 | 929,100 |
| 2024/07/24 | 4,045 | 4,058 | 3,988 | 3,990 | 756,300 |
| 2024/07/23 | 4,075 | 4,122 | 4,066 | 4,083 | 557,600 |
| 2024/07/22 | 4,056 | 4,078 | 4,040 | 4,060 | 567,300 |
| 2024/07/19 | 4,051 | 4,055 | 4,004 | 4,046 | 589,800 |
| 2024/07/18 | 4,069 | 4,100 | 4,029 | 4,032 | 724,900 |
| 2024/07/17 | 4,089 | 4,111 | 4,060 | 4,081 | 568,500 |
| 2024/07/16 | 4,095 | 4,100 | 4,046 | 4,053 | 566,000 |
| 2024/07/12 | 4,050 | 4,117 | 4,042 | 4,089 | 1,285,600 |
| 2024/07/11 | 4,040 | 4,114 | 4,040 | 4,095 | 1,050,200 |
| 2024/07/10 | 3,980 | 4,038 | 3,980 | 4,034 | 728,100 |
| 2024/07/09 | 3,964 | 4,020 | 3,955 | 4,000 | 761,100 |
| 2024/07/08 | 3,995 | 4,002 | 3,917 | 3,957 | 994,600 |
| 2024/07/05 | 4,018 | 4,035 | 3,997 | 4,006 | 474,100 |
| 2024/07/04 | 4,024 | 4,040 | 3,993 | 3,993 | 723,700 |
| 2024/07/03 | 3,959 | 4,043 | 3,950 | 4,027 | 1,190,500 |
| 2024/07/02 | 3,930 | 3,960 | 3,887 | 3,945 | 1,407,600 |
| 2024/07/01 | 4,053 | 4,075 | 4,001 | 4,029 | 994,300 |
| 2024/06/28 | 4,039 | 4,075 | 4,026 | 4,053 | 718,500 |
| 2024/06/27 | 4,032 | 4,048 | 4,009 | 4,039 | 789,000 |
| 2024/06/26 | 4,099 | 4,138 | 4,076 | 4,120 | 1,308,100 |
| 2024/06/25 | 4,020 | 4,086 | 4,010 | 4,070 | 1,101,900 |
| 2024/06/24 | 3,900 | 3,996 | 3,892 | 3,991 | 981,100 |
| 2024/06/21 | 3,970 | 3,984 | 3,884 | 3,896 | 1,271,900 |
| 2024/06/20 | 3,935 | 3,967 | 3,923 | 3,959 | 629,200 |
| 2024/06/19 | 3,946 | 3,968 | 3,923 | 3,968 | 593,100 |
| 2024/06/18 | 3,925 | 3,947 | 3,903 | 3,946 | 1,277,400 |
| 2024/06/17 | 4,078 | 4,082 | 3,903 | 3,916 | 1,614,200 |
| 2024/06/14 | 4,089 | 4,155 | 4,078 | 4,122 | 1,274,900 |
| 2024/06/13 | 4,150 | 4,150 | 4,081 | 4,113 | 579,600 |
| 2024/06/12 | 4,076 | 4,113 | 4,065 | 4,090 | 573,500 |
| 2024/06/11 | 4,081 | 4,119 | 4,078 | 4,099 | 793,600 |
| 2024/06/10 | 4,060 | 4,162 | 4,051 | 4,151 | 847,900 |
| 2024/06/07 | 4,030 | 4,051 | 4,014 | 4,034 | 544,800 |
| 2024/06/06 | 4,148 | 4,148 | 4,024 | 4,038 | 1,151,900 |
| 2024/06/05 | 4,150 | 4,176 | 4,119 | 4,134 | 1,011,000 |
| 2024/06/04 | 4,170 | 4,210 | 4,157 | 4,210 | 704,600 |
| 2024/06/03 | 4,186 | 4,230 | 4,161 | 4,201 | 862,200 |
| 2024/05/31 | 4,106 | 4,174 | 4,092 | 4,158 | 1,461,100 |
| 2024/05/30 | 4,075 | 4,107 | 4,021 | 4,091 | 923,300 |
| 2024/05/29 | 4,148 | 4,168 | 4,101 | 4,101 | 763,700 |
| 2024/05/28 | 4,159 | 4,210 | 4,149 | 4,165 | 903,300 |
| 2024/05/27 | 4,200 | 4,200 | 4,105 | 4,159 | 818,000 |
| 2024/05/24 | 4,151 | 4,192 | 4,150 | 4,168 | 856,000 |
| 2024/05/23 | 4,263 | 4,295 | 4,224 | 4,269 | 761,400 |
| 2024/05/22 | 4,200 | 4,254 | 4,174 | 4,225 | 810,500 |
| 2024/05/21 | 4,195 | 4,224 | 4,158 | 4,193 | 815,300 |
| 2024/05/20 | 4,143 | 4,228 | 4,118 | 4,174 | 917,100 |
| 2024/05/17 | 4,260 | 4,273 | 4,115 | 4,143 | 1,753,300 |
| 2024/05/16 | 4,262 | 4,371 | 4,255 | 4,330 | 1,133,200 |
| 2024/05/15 | 4,254 | 4,364 | 4,200 | 4,289 | 2,021,600 |
| 2024/05/14 | 4,260 | 4,394 | 4,247 | 4,394 | 1,601,500 |
| 2024/05/13 | 4,220 | 4,230 | 4,170 | 4,218 | 708,700 |
| 2024/05/10 | 4,287 | 4,300 | 4,234 | 4,251 | 684,500 |
| 2024/05/09 | 4,219 | 4,284 | 4,213 | 4,248 | 512,500 |
| 2024/05/08 | 4,258 | 4,258 | 4,187 | 4,197 | 734,800 |
| 2024/05/07 | 4,208 | 4,262 | 4,195 | 4,257 | 814,600 |
| 2024/05/02 | 4,144 | 4,211 | 4,096 | 4,208 | 1,162,600 |
| 2024/05/01 | 4,157 | 4,203 | 4,140 | 4,177 | 1,049,400 |
| 2024/04/30 | 4,232 | 4,273 | 4,207 | 4,269 | 733,700 |
| 2024/04/26 | 4,177 | 4,237 | 4,141 | 4,219 | 703,300 |
| 2024/04/25 | 4,245 | 4,252 | 4,177 | 4,187 | 906,800 |
| 2024/04/24 | 4,227 | 4,278 | 4,215 | 4,267 | 731,500 |
| 2024/04/23 | 4,225 | 4,257 | 4,207 | 4,229 | 614,200 |
| 2024/04/22 | 4,177 | 4,213 | 4,158 | 4,212 | 728,900 |
| 2024/04/19 | 4,123 | 4,159 | 4,104 | 4,126 | 648,200 |
| 2024/04/18 | 4,149 | 4,200 | 4,140 | 4,162 | 639,300 |
| 2024/04/17 | 4,251 | 4,251 | 4,107 | 4,113 | 846,300 |
| 2024/04/16 | 4,243 | 4,254 | 4,192 | 4,250 | 692,200 |
| 2024/04/15 | 4,240 | 4,269 | 4,178 | 4,229 | 717,200 |
| 2024/04/12 | 4,282 | 4,349 | 4,273 | 4,299 | 1,132,000 |
| 2024/04/11 | 4,226 | 4,226 | 4,185 | 4,212 | 695,700 |
| 2024/04/10 | 4,158 | 4,225 | 4,151 | 4,205 | 817,200 |
| 2024/04/09 | 4,100 | 4,179 | 4,098 | 4,158 | 613,000 |
| 2024/04/08 | 4,134 | 4,175 | 4,125 | 4,134 | 641,300 |
| 2024/04/05 | 4,148 | 4,184 | 4,126 | 4,165 | 1,173,300 |
| 2024/04/04 | 4,260 | 4,273 | 4,209 | 4,218 | 995,900 |
| 2024/04/03 | 4,210 | 4,220 | 4,135 | 4,194 | 1,453,300 |
| 2024/04/02 | 4,307 | 4,359 | 4,268 | 4,324 | 1,619,300 |
| 2024/04/01 | 4,241 | 4,325 | 4,231 | 4,254 | 1,341,000 |
| 2024/03/29 | 4,161 | 4,235 | 4,159 | 4,195 | 1,366,500 |
| 2024/03/28 | 4,212 | 4,250 | 4,159 | 4,190 | 825,000 |
| 2024/03/27 | 4,158 | 4,248 | 4,155 | 4,212 | 794,800 |
| 2024/03/26 | 4,202 | 4,206 | 4,110 | 4,155 | 1,006,800 |
| 2024/03/25 | 4,260 | 4,282 | 4,216 | 4,219 | 943,400 |
| 2024/03/22 | 4,224 | 4,258 | 4,205 | 4,255 | 835,900 |
| 2024/03/21 | 4,213 | 4,233 | 4,180 | 4,211 | 1,085,300 |
| 2024/03/19 | 4,153 | 4,213 | 4,153 | 4,197 | 1,060,300 |
| 2024/03/18 | 4,083 | 4,216 | 4,072 | 4,134 | 1,262,900 |
| 2024/03/15 | 3,990 | 4,053 | 3,958 | 4,021 | 1,111,200 |
| 2024/03/14 | 4,002 | 4,053 | 3,990 | 4,032 | 764,800 |
| 2024/03/13 | 4,069 | 4,088 | 4,002 | 4,022 | 662,600 |
| 2024/03/12 | 4,065 | 4,067 | 3,995 | 4,054 | 746,900 |
| 2024/03/11 | 4,036 | 4,074 | 3,977 | 4,027 | 1,031,800 |
| 2024/03/08 | 4,050 | 4,083 | 4,001 | 4,037 | 1,342,300 |
| 2024/03/07 | 3,993 | 4,032 | 3,969 | 4,028 | 1,419,600 |
| 2024/03/06 | 3,935 | 3,997 | 3,894 | 3,962 | 1,181,200 |
| 2024/03/05 | 4,041 | 4,044 | 3,932 | 3,934 | 1,124,100 |
| 2024/03/04 | 4,125 | 4,140 | 4,033 | 4,056 | 1,421,900 |
| 2024/03/01 | 4,129 | 4,162 | 4,095 | 4,151 | 1,093,700 |
| 2024/02/29 | 4,210 | 4,227 | 4,116 | 4,148 | 1,413,500 |
| 2024/02/28 | 4,225 | 4,279 | 4,208 | 4,225 | 852,200 |
| 2024/02/27 | 4,213 | 4,237 | 4,202 | 4,237 | 893,200 |
| 2024/02/26 | 4,248 | 4,300 | 4,222 | 4,239 | 1,120,600 |
| 2024/02/22 | 4,316 | 4,324 | 4,216 | 4,239 | 1,014,300 |
| 2024/02/21 | 4,354 | 4,382 | 4,256 | 4,283 | 953,000 |
| 2024/02/20 | 4,301 | 4,344 | 4,291 | 4,313 | 568,500 |
| 2024/02/19 | 4,344 | 4,386 | 4,285 | 4,305 | 1,220,100 |
| 2024/02/16 | 4,196 | 4,345 | 4,183 | 4,333 | 2,140,900 |
| 2024/02/15 | 4,055 | 4,245 | 4,034 | 4,170 | 2,146,800 |
| 2024/02/14 | 4,159 | 4,171 | 4,063 | 4,109 | 993,800 |
| 2024/02/13 | 4,097 | 4,246 | 4,086 | 4,159 | 2,248,300 |
| 2024/02/09 | 3,938 | 4,058 | 3,938 | 4,033 | 1,739,500 |
| 2024/02/08 | 3,938 | 3,966 | 3,904 | 3,953 | 734,000 |
| 2024/02/07 | 3,970 | 3,982 | 3,945 | 3,962 | 452,800 |
| 2024/02/06 | 3,965 | 3,990 | 3,950 | 3,971 | 558,500 |
| 2024/02/05 | 3,934 | 4,012 | 3,934 | 4,009 | 820,500 |
| 2024/02/02 | 3,921 | 3,987 | 3,912 | 3,925 | 824,200 |
| 2024/02/01 | 3,890 | 3,901 | 3,860 | 3,890 | 952,700 |
| 2024/01/31 | 3,900 | 3,932 | 3,878 | 3,932 | 895,800 |
| 2024/01/30 | 3,975 | 4,009 | 3,952 | 3,957 | 498,600 |
| 2024/01/29 | 3,989 | 4,002 | 3,967 | 3,986 | 646,200 |
| 2024/01/26 | 3,950 | 3,993 | 3,930 | 3,972 | 856,200 |
| 2024/01/25 | 3,923 | 3,962 | 3,919 | 3,948 | 681,200 |
| 2024/01/24 | 3,931 | 3,933 | 3,894 | 3,920 | 687,800 |
| 2024/01/23 | 3,950 | 3,959 | 3,909 | 3,921 | 625,000 |
| 2024/01/22 | 3,947 | 3,947 | 3,904 | 3,935 | 619,700 |
| 2024/01/19 | 3,911 | 3,919 | 3,887 | 3,906 | 955,800 |
| 2024/01/18 | 3,893 | 3,936 | 3,880 | 3,889 | 786,800 |
| 2024/01/17 | 3,930 | 3,980 | 3,911 | 3,911 | 943,200 |
| 2024/01/16 | 3,941 | 3,956 | 3,901 | 3,912 | 712,200 |
| 2024/01/15 | 3,949 | 3,962 | 3,934 | 3,946 | 612,100 |
| 2024/01/12 | 3,980 | 3,980 | 3,914 | 3,949 | 1,348,500 |
| 2024/01/11 | 3,889 | 3,930 | 3,872 | 3,914 | 1,133,100 |
| 2024/01/10 | 3,833 | 3,886 | 3,826 | 3,871 | 1,304,200 |
| 2024/01/09 | 3,721 | 3,823 | 3,721 | 3,819 | 1,349,700 |
| 2024/01/05 | 3,704 | 3,766 | 3,699 | 3,720 | 1,493,400 |
| 2024/01/04 | 3,639 | 3,704 | 3,596 | 3,704 | 1,279,600 |