ローツェ(6323)の株価時系列情報
ローツェ(6323)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 | 1,522 | 1,539 | 1,503 | 1,530 | 2,104,100 |
| 2024/12/27 | 1,514 | 1,547 | 1,498 | 1,523 | 2,076,300 |
| 2024/12/26 | 1,495 | 1,509 | 1,486 | 1,492 | 1,726,100 |
| 2024/12/25 | 1,515 | 1,528 | 1,485 | 1,494 | 1,320,900 |
| 2024/12/24 | 1,525 | 1,538 | 1,500 | 1,500 | 1,039,300 |
| 2024/12/23 | 1,508 | 1,517 | 1,481 | 1,512 | 1,811,000 |
| 2024/12/20 | 1,520 | 1,527 | 1,501 | 1,512 | 1,547,300 |
| 2024/12/19 | 1,500 | 1,527 | 1,486 | 1,515 | 1,976,000 |
| 2024/12/18 | 1,520 | 1,557 | 1,511 | 1,553 | 2,319,600 |
| 2024/12/17 | 1,558 | 1,562 | 1,504 | 1,516 | 2,312,800 |
| 2024/12/16 | 1,520 | 1,582 | 1,520 | 1,533 | 2,148,500 |
| 2024/12/13 | 1,550 | 1,556 | 1,513 | 1,515 | 1,899,200 |
| 2024/12/12 | 1,589 | 1,590 | 1,550 | 1,563 | 1,987,900 |
| 2024/12/11 | 1,560 | 1,564 | 1,537 | 1,560 | 1,728,400 |
| 2024/12/10 | 1,559 | 1,600 | 1,552 | 1,586 | 1,902,800 |
| 2024/12/09 | 1,576 | 1,588 | 1,549 | 1,551 | 1,616,900 |
| 2024/12/06 | 1,595 | 1,604 | 1,546 | 1,562 | 2,574,100 |
| 2024/12/05 | 1,621 | 1,642 | 1,593 | 1,604 | 2,890,800 |
| 2024/12/04 | 1,653 | 1,668 | 1,586 | 1,599 | 4,258,300 |
| 2024/12/03 | 1,703 | 1,731 | 1,638 | 1,651 | 4,578,500 |
| 2024/12/02 | 1,676 | 1,702 | 1,657 | 1,663 | 1,979,700 |
| 2024/11/29 | 1,707 | 1,729 | 1,654 | 1,664 | 3,490,300 |
| 2024/11/28 | 1,649 | 1,767 | 1,634 | 1,747 | 6,036,800 |
| 2024/11/27 | 1,685 | 1,695 | 1,667 | 1,677 | 1,715,900 |
| 2024/11/26 | 1,758 | 1,769 | 1,683 | 1,698 | 2,572,300 |
| 2024/11/25 | 1,800 | 1,826 | 1,759 | 1,769 | 2,434,700 |
| 2024/11/22 | 1,781 | 1,813 | 1,753 | 1,776 | 2,028,500 |
| 2024/11/21 | 1,815 | 1,850 | 1,744 | 1,761 | 2,521,800 |
| 2024/11/20 | 1,801 | 1,817 | 1,776 | 1,808 | 2,567,500 |
| 2024/11/19 | 1,840 | 1,854 | 1,802 | 1,812 | 2,244,200 |
| 2024/11/18 | 1,873 | 1,904 | 1,840 | 1,841 | 2,035,700 |
| 2024/11/15 | 1,945 | 1,971 | 1,902 | 1,912 | 2,651,200 |
| 2024/11/14 | 2,000 | 2,016 | 1,935 | 1,935 | 2,150,500 |
| 2024/11/13 | 2,124 | 2,130 | 2,002 | 2,011 | 2,518,600 |
| 2024/11/12 | 2,191 | 2,200 | 2,094 | 2,099 | 2,733,400 |
| 2024/11/11 | 2,233 | 2,238 | 2,165 | 2,205 | 1,778,000 |
| 2024/11/08 | 2,260 | 2,264 | 2,202 | 2,240 | 2,001,500 |
| 2024/11/07 | 2,309 | 2,311 | 2,175 | 2,237 | 3,311,300 |
| 2024/11/06 | 2,280 | 2,316 | 2,243 | 2,277 | 3,258,400 |
| 2024/11/05 | 2,226 | 2,290 | 2,208 | 2,271 | 2,692,200 |
| 2024/11/01 | 2,230 | 2,295 | 2,206 | 2,228 | 3,574,100 |
| 2024/10/31 | 2,295 | 2,358 | 2,268 | 2,305 | 4,134,100 |
| 2024/10/30 | 2,215 | 2,382 | 2,190 | 2,337 | 7,677,000 |
| 2024/10/29 | 2,129 | 2,199 | 2,113 | 2,171 | 2,816,200 |
| 2024/10/28 | 2,000 | 2,191 | 1,980 | 2,158 | 5,345,900 |
| 2024/10/25 | 2,020 | 2,028 | 1,962 | 1,985 | 2,406,700 |
| 2024/10/24 | 2,017 | 2,083 | 1,998 | 2,034 | 3,444,400 |
| 2024/10/23 | 2,085 | 2,098 | 2,010 | 2,059 | 4,256,400 |
| 2024/10/22 | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 |
| 2024/10/21 | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 |
| 2024/10/18 | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 |
| 2024/10/17 | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 |
| 2024/10/16 | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 |
| 2024/10/15 | 1,955 | 2,023 | 1,900 | 1,927 | 7,727,700 |
| 2024/10/11 | 1,975 | 2,028 | 1,965 | 1,986 | 2,297,600 |
| 2024/10/10 | 2,018 | 2,039 | 1,962 | 1,969 | 1,674,400 |
| 2024/10/09 | 2,024 | 2,025 | 1,980 | 1,997 | 1,382,300 |
| 2024/10/08 | 1,990 | 2,022 | 1,973 | 1,987 | 1,430,900 |
| 2024/10/07 | 2,052 | 2,069 | 2,016 | 2,030 | 1,918,100 |
| 2024/10/04 | 2,015 | 2,020 | 1,978 | 1,988 | 1,257,800 |
| 2024/10/03 | 2,035 | 2,051 | 2,011 | 2,017 | 1,798,600 |
| 2024/10/02 | 1,982 | 2,010 | 1,949 | 1,953 | 1,780,700 |
| 2024/10/01 | 2,000 | 2,055 | 1,990 | 2,054 | 1,732,000 |
| 2024/09/30 | 1,951 | 2,015 | 1,944 | 1,970 | 2,836,000 |
| 2024/09/27 | 2,060 | 2,092 | 2,029 | 2,068 | 3,309,000 |
| 2024/09/26 | 1,931 | 1,990 | 1,912 | 1,988 | 2,472,700 |
| 2024/09/25 | 1,849 | 1,883 | 1,830 | 1,860 | 1,386,700 |
| 2024/09/24 | 1,970 | 1,975 | 1,850 | 1,850 | 2,285,800 |
| 2024/09/20 | 1,924 | 1,985 | 1,917 | 1,935 | 4,598,100 |
| 2024/09/19 | 1,880 | 1,898 | 1,827 | 1,844 | 1,994,000 |
| 2024/09/18 | 1,839 | 1,857 | 1,805 | 1,840 | 1,709,800 |
| 2024/09/17 | 1,845 | 1,860 | 1,771 | 1,805 | 1,484,400 |
| 2024/09/13 | 1,875 | 1,900 | 1,845 | 1,860 | 2,013,500 |
| 2024/09/12 | 1,895 | 1,922 | 1,833 | 1,855 | 1,971,300 |
| 2024/09/11 | 1,794 | 1,833 | 1,745 | 1,778 | 2,214,200 |
| 2024/09/10 | 1,795 | 1,818 | 1,750 | 1,797 | 2,012,600 |
| 2024/09/09 | 1,720 | 1,802 | 1,681 | 1,786 | 4,282,500 |
| 2024/09/06 | 1,907 | 1,917 | 1,812 | 1,837 | 2,776,300 |
| 2024/09/05 | 1,920 | 1,976 | 1,883 | 1,897 | 2,814,800 |
| 2024/09/04 | 1,977 | 2,036 | 1,927 | 1,946 | 4,047,200 |
| 2024/09/03 | 2,160 | 2,195 | 2,124 | 2,175 | 2,301,100 |
| 2024/09/02 | 2,267 | 2,308 | 2,175 | 2,175 | 3,303,500 |
| 2024/08/30 | 2,265 | 2,267 | 2,133 | 2,228 | 5,247,200 |
| 2024/08/29 | 2,080 | 2,241 | 2,066 | 2,241 | 3,545,000 |
| 2024/08/29 | 1 -> 10.00 分割 | ||||
| 2024/08/28 | 21,420 | 21,710 | 21,010 | 21,650 | 282,800 |
| 2024/08/27 | 21,200 | 21,540 | 20,830 | 21,440 | 297,200 |
| 2024/08/26 | 21,930 | 22,000 | 21,300 | 21,400 | 303,600 |
| 2024/08/23 | 21,800 | 22,190 | 21,510 | 21,950 | 430,200 |
| 2024/08/22 | 22,500 | 22,850 | 21,920 | 22,210 | 473,000 |
| 2024/08/21 | 22,530 | 23,040 | 22,260 | 22,330 | 520,700 |
| 2024/08/20 | 23,250 | 23,500 | 22,640 | 23,090 | 574,300 |
| 2024/08/19 | 23,600 | 24,190 | 22,870 | 22,870 | 752,800 |
| 2024/08/16 | 23,080 | 23,800 | 22,550 | 23,760 | 1,406,600 |
| 2024/08/15 | 20,360 | 22,230 | 20,360 | 21,910 | 1,101,200 |
| 2024/08/14 | 20,290 | 20,550 | 19,670 | 20,300 | 582,800 |
| 2024/08/13 | 19,240 | 19,990 | 19,140 | 19,890 | 501,500 |
| 2024/08/09 | 20,080 | 20,250 | 18,130 | 18,670 | 639,100 |
| 2024/08/08 | 19,190 | 19,800 | 18,480 | 19,030 | 681,300 |
| 2024/08/07 | 17,570 | 20,400 | 17,560 | 19,590 | 1,022,800 |
| 2024/08/06 | 18,600 | 18,950 | 17,320 | 18,240 | 965,600 |
| 2024/08/05 | 19,000 | 19,140 | 16,010 | 16,280 | 1,241,600 |
| 2024/08/02 | 21,530 | 21,920 | 20,770 | 20,830 | 745,600 |
| 2024/08/01 | 25,000 | 25,160 | 22,980 | 23,030 | 845,100 |
| 2024/07/31 | 22,400 | 25,190 | 22,230 | 24,850 | 1,058,900 |
| 2024/07/30 | 22,940 | 23,180 | 22,130 | 23,110 | 616,400 |
| 2024/07/29 | 23,550 | 23,790 | 23,030 | 23,360 | 442,200 |
| 2024/07/26 | 23,220 | 23,650 | 22,640 | 23,150 | 661,700 |
| 2024/07/25 | 23,720 | 23,750 | 22,680 | 23,110 | 963,700 |
| 2024/07/24 | 24,300 | 25,260 | 24,200 | 25,210 | 959,600 |
| 2024/07/23 | 25,760 | 25,800 | 24,050 | 24,380 | 1,034,100 |
| 2024/07/22 | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 |
| 2024/07/19 | 26,300 | 26,750 | 25,760 | 26,410 | 778,000 |
| 2024/07/18 | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 |
| 2024/07/17 | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 |
| 2024/07/16 | 30,800 | 30,800 | 29,500 | 29,880 | 1,014,000 |
| 2024/07/12 | 31,700 | 32,700 | 29,860 | 30,400 | 1,606,200 |
| 2024/07/11 | 34,700 | 35,000 | 34,100 | 34,500 | 515,800 |
| 2024/07/10 | 34,600 | 35,250 | 34,050 | 34,450 | 455,200 |
| 2024/07/09 | 34,200 | 35,300 | 34,000 | 34,500 | 634,700 |
| 2024/07/08 | 32,600 | 34,150 | 32,500 | 33,800 | 629,600 |
| 2024/07/05 | 32,200 | 32,400 | 31,800 | 32,400 | 241,200 |
| 2024/07/04 | 31,300 | 32,400 | 30,750 | 32,300 | 421,000 |
| 2024/07/03 | 32,200 | 32,450 | 30,750 | 31,000 | 343,900 |
| 2024/07/02 | 31,150 | 31,950 | 31,050 | 31,850 | 202,100 |
| 2024/07/01 | 31,900 | 32,150 | 31,050 | 31,350 | 208,800 |
| 2024/06/28 | 31,100 | 32,200 | 31,100 | 31,750 | 334,200 |
| 2024/06/27 | 31,150 | 31,500 | 30,450 | 30,900 | 198,200 |
| 2024/06/26 | 30,950 | 31,500 | 30,500 | 31,500 | 336,100 |
| 2024/06/25 | 29,630 | 30,450 | 29,210 | 30,150 | 348,800 |
| 2024/06/24 | 29,360 | 30,550 | 29,350 | 30,250 | 289,600 |
| 2024/06/21 | 31,100 | 31,250 | 29,670 | 29,800 | 528,800 |
| 2024/06/20 | 30,200 | 31,800 | 30,000 | 31,800 | 249,000 |
| 2024/06/19 | 30,650 | 31,100 | 30,000 | 30,350 | 183,800 |
| 2024/06/18 | 30,950 | 31,150 | 30,350 | 30,400 | 159,400 |
| 2024/06/17 | 30,000 | 30,750 | 29,830 | 30,650 | 181,600 |
| 2024/06/14 | 30,500 | 31,400 | 30,450 | 30,450 | 227,100 |
| 2024/06/13 | 32,300 | 32,350 | 30,650 | 30,700 | 332,000 |
| 2024/06/12 | 30,500 | 32,000 | 30,150 | 31,900 | 487,700 |
| 2024/06/11 | 29,830 | 30,700 | 29,650 | 30,450 | 262,000 |
| 2024/06/10 | 29,050 | 29,700 | 28,940 | 29,700 | 184,400 |
| 2024/06/07 | 28,800 | 29,470 | 28,690 | 29,080 | 186,800 |
| 2024/06/06 | 29,310 | 29,350 | 28,660 | 28,770 | 247,200 |
| 2024/06/05 | 28,850 | 29,050 | 28,200 | 28,550 | 266,900 |
| 2024/06/04 | 29,560 | 29,980 | 29,270 | 29,280 | 287,200 |
| 2024/06/03 | 30,250 | 30,400 | 29,830 | 30,050 | 188,300 |
| 2024/05/31 | 29,490 | 30,450 | 29,400 | 30,250 | 436,500 |
| 2024/05/30 | 29,350 | 29,600 | 28,820 | 29,110 | 447,700 |
| 2024/05/29 | 31,550 | 31,550 | 30,050 | 30,050 | 248,400 |
| 2024/05/28 | 30,650 | 31,150 | 30,050 | 30,900 | 261,800 |
| 2024/05/27 | 30,800 | 31,150 | 30,300 | 30,750 | 226,700 |
| 2024/05/24 | 30,600 | 31,000 | 30,000 | 30,500 | 420,300 |
| 2024/05/23 | 33,050 | 33,200 | 31,300 | 31,300 | 521,400 |
| 2024/05/22 | 32,300 | 32,550 | 31,500 | 31,650 | 351,100 |
| 2024/05/21 | 32,850 | 33,000 | 32,200 | 32,350 | 314,800 |
| 2024/05/20 | 33,300 | 33,500 | 32,350 | 32,650 | 534,600 |
| 2024/05/17 | 32,050 | 33,400 | 31,850 | 33,250 | 534,800 |
| 2024/05/16 | 31,450 | 32,550 | 31,250 | 32,550 | 593,300 |
| 2024/05/15 | 30,250 | 30,650 | 29,460 | 30,650 | 479,900 |
| 2024/05/14 | 31,450 | 31,850 | 29,790 | 30,100 | 495,700 |
| 2024/05/13 | 30,700 | 31,700 | 30,700 | 31,350 | 360,500 |
| 2024/05/10 | 30,600 | 31,850 | 30,450 | 30,950 | 457,800 |
| 2024/05/09 | 31,000 | 31,900 | 30,750 | 30,900 | 610,000 |
| 2024/05/08 | 29,840 | 31,350 | 29,800 | 31,000 | 835,000 |
| 2024/05/07 | 29,830 | 30,100 | 29,250 | 29,740 | 673,100 |
| 2024/05/02 | 28,170 | 29,090 | 28,030 | 28,970 | 655,500 |
| 2024/05/01 | 27,500 | 28,640 | 27,500 | 28,430 | 597,600 |
| 2024/04/30 | 27,000 | 28,320 | 26,810 | 27,950 | 704,700 |
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | 278,800 |
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | 190,900 |
| 2024/04/02 | 21,190 | 21,850 | 21,180 | 21,460 | 206,300 |
| 2024/04/01 | 21,790 | 21,800 | 20,950 | 21,100 | 191,900 |
| 2024/03/29 | 21,260 | 21,600 | 21,020 | 21,600 | 187,000 |
| 2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 |
| 2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 |
| 2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 |
| 2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 |
| 2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 |
| 2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 |
| 2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 |
| 2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 |
| 2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 |
| 2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 |
| 2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 |
| 2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 |
| 2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 |
| 2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 |
| 2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 |
| 2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 |
| 2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 |
| 2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 |
| 2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 |
| 2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 |
| 2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 |
| 2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 |
| 2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 |
| 2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 |
| 2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 |
| 2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 |
| 2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 |
| 2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 |
| 2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 |
| 2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 |
| 2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 |
| 2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 |
| 2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 |
| 2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 |
| 2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 |
| 2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 |
| 2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 |
| 2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 |
| 2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 |
| 2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 |
| 2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 |
| 2024/01/26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 |
| 2024/01/25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 |
| 2024/01/24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 |
| 2024/01/23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 |
| 2024/01/22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 |
| 2024/01/19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 |
| 2024/01/18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 |
| 2024/01/17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 |
| 2024/01/16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 |
| 2024/01/15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 |
| 2024/01/12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 |
| 2024/01/11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 |
| 2024/01/10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 |
| 2024/01/09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 |
| 2024/01/05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 |
| 2024/01/04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 |