1407 (株)ウエストホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,420 | 1,434 | 1,403 | 1,404 | 344,400 | 1,404 |
| 2025-12-09 | 1,409 | 1,444 | 1,400 | 1,415 | 478,700 | 1,415 |
| 2025-12-08 | 1,400 | 1,407 | 1,375 | 1,400 | 522,800 | 1,400 |
| 2025-12-05 | 1,400 | 1,411 | 1,383 | 1,397 | 403,100 | 1,397 |
| 2025-12-04 | 1,402 | 1,413 | 1,385 | 1,406 | 394,000 | 1,406 |
| 2025-12-03 | 1,425 | 1,433 | 1,401 | 1,415 | 257,300 | 1,415 |
| 2025-12-02 | 1,474 | 1,481 | 1,410 | 1,426 | 450,400 | 1,426 |
| 2025-12-01 | 1,500 | 1,505 | 1,460 | 1,474 | 401,600 | 1,474 |
| 2025-11-28 | 1,473 | 1,539 | 1,465 | 1,529 | 587,500 | 1,529 |
| 2025-11-27 | 1,515 | 1,523 | 1,460 | 1,471 | 553,800 | 1,471 |
| 2025-11-26 | 1,466 | 1,517 | 1,459 | 1,500 | 755,000 | 1,500 |
| 2025-11-25 | 1,415 | 1,467 | 1,387 | 1,459 | 899,100 | 1,459 |
| 2025-11-21 | 1,309 | 1,385 | 1,294 | 1,385 | 580,500 | 1,385 |
| 2025-11-20 | 1,389 | 1,404 | 1,315 | 1,334 | 657,800 | 1,334 |
| 2025-11-19 | 1,406 | 1,419 | 1,383 | 1,392 | 339,300 | 1,392 |
| 2025-11-18 | 1,456 | 1,460 | 1,401 | 1,408 | 527,600 | 1,408 |
| 2025-11-17 | 1,477 | 1,490 | 1,471 | 1,485 | 228,500 | 1,485 |
| 2025-11-14 | 1,466 | 1,495 | 1,461 | 1,490 | 262,000 | 1,490 |
| 2025-11-13 | 1,483 | 1,493 | 1,467 | 1,479 | 238,500 | 1,479 |
| 2025-11-12 | 1,484 | 1,492 | 1,464 | 1,479 | 289,500 | 1,479 |
| 2025-11-11 | 1,518 | 1,519 | 1,495 | 1,505 | 173,000 | 1,505 |
| 2025-11-10 | 1,546 | 1,549 | 1,516 | 1,518 | 242,000 | 1,518 |
| 2025-11-07 | 1,480 | 1,522 | 1,463 | 1,519 | 306,000 | 1,519 |
| 2025-11-06 | 1,470 | 1,502 | 1,463 | 1,484 | 291,900 | 1,484 |
| 2025-11-05 | 1,450 | 1,460 | 1,414 | 1,454 | 397,500 | 1,454 |
| 2025-11-04 | 1,450 | 1,485 | 1,442 | 1,474 | 430,900 | 1,474 |
| 2025-10-31 | 1,481 | 1,527 | 1,468 | 1,477 | 487,100 | 1,477 |
| 2025-10-30 | 1,511 | 1,516 | 1,474 | 1,478 | 625,600 | 1,478 |
| 2025-10-29 | 1,584 | 1,604 | 1,535 | 1,535 | 497,800 | 1,535 |
| 2025-10-28 | 1,604 | 1,605 | 1,538 | 1,584 | 700,200 | 1,584 |
| 2025-10-27 | 1,707 | 1,715 | 1,617 | 1,620 | 548,600 | 1,620 |
| 2025-10-24 | 1,634 | 1,669 | 1,607 | 1,667 | 500,300 | 1,667 |
| 2025-10-23 | 1,614 | 1,636 | 1,602 | 1,613 | 559,800 | 1,613 |
| 2025-10-22 | 1,712 | 1,734 | 1,628 | 1,628 | 721,800 | 1,628 |
| 2025-10-21 | 1,715 | 1,764 | 1,710 | 1,713 | 421,300 | 1,713 |
| 2025-10-20 | 1,700 | 1,715 | 1,682 | 1,715 | 387,500 | 1,715 |
| 2025-10-17 | 1,757 | 1,763 | 1,679 | 1,707 | 659,100 | 1,707 |
| 2025-10-16 | 1,696 | 1,817 | 1,696 | 1,797 | 825,900 | 1,797 |
| 2025-10-15 | 1,872 | 1,924 | 1,742 | 1,776 | 1,246,200 | 1,776 |
| 2025-10-14 | 1,835 | 1,924 | 1,831 | 1,870 | 523,800 | 1,870 |
| 2025-10-10 | 1,885 | 1,887 | 1,850 | 1,871 | 360,100 | 1,871 |
| 2025-10-09 | 1,854 | 1,879 | 1,823 | 1,864 | 413,600 | 1,864 |
| 2025-10-08 | 1,817 | 1,868 | 1,801 | 1,868 | 464,400 | 1,868 |
| 2025-10-07 | 1,773 | 1,834 | 1,735 | 1,825 | 672,200 | 1,825 |
| 2025-10-06 | 1,833 | 1,900 | 1,719 | 1,781 | 1,219,800 | 1,781 |
| 2025-10-03 | 1,900 | 2,000 | 1,900 | 1,993 | 378,200 | 1,993 |
| 2025-10-02 | 1,860 | 1,897 | 1,845 | 1,891 | 226,000 | 1,891 |
| 2025-10-01 | 1,925 | 1,933 | 1,852 | 1,852 | 315,900 | 1,852 |
| 2025-09-30 | 2,000 | 2,020 | 1,933 | 1,959 | 450,900 | 1,959 |
| 2025-09-29 | 1,950 | 1,967 | 1,902 | 1,910 | 485,000 | 1,910 |
| 2025-09-26 | 1,904 | 1,963 | 1,902 | 1,961 | 409,800 | 1,961 |
| 2025-09-25 | 1,829 | 1,946 | 1,820 | 1,933 | 680,400 | 1,933 |
| 2025-09-24 | 1,850 | 1,855 | 1,796 | 1,820 | 383,500 | 1,820 |
| 2025-09-22 | 1,782 | 1,806 | 1,772 | 1,772 | 118,500 | 1,772 |
| 2025-09-19 | 1,783 | 1,803 | 1,748 | 1,782 | 384,900 | 1,782 |
| 2025-09-18 | 1,817 | 1,817 | 1,778 | 1,783 | 165,000 | 1,783 |
| 2025-09-17 | 1,851 | 1,851 | 1,795 | 1,795 | 329,200 | 1,795 |
| 2025-09-16 | 1,850 | 1,875 | 1,826 | 1,875 | 248,600 | 1,875 |
| 2025-09-12 | 1,800 | 1,843 | 1,800 | 1,810 | 321,800 | 1,810 |
| 2025-09-11 | 1,819 | 1,822 | 1,776 | 1,787 | 249,000 | 1,787 |
| 2025-09-10 | 1,859 | 1,874 | 1,826 | 1,826 | 287,300 | 1,826 |
| 2025-09-09 | 1,915 | 1,946 | 1,835 | 1,845 | 446,900 | 1,845 |
| 2025-09-08 | 1,906 | 1,927 | 1,867 | 1,918 | 572,600 | 1,918 |
| 2025-09-05 | 1,776 | 1,866 | 1,765 | 1,866 | 547,100 | 1,866 |
| 2025-09-04 | 1,695 | 1,812 | 1,688 | 1,793 | 1,032,300 | 1,793 |
| 2025-09-03 | 1,665 | 1,690 | 1,656 | 1,663 | 209,700 | 1,663 |
| 2025-09-02 | 1,670 | 1,697 | 1,667 | 1,689 | 267,600 | 1,689 |
| 2025-09-01 | 1,640 | 1,726 | 1,628 | 1,661 | 526,000 | 1,661 |
| 2025-08-29 | 1,630 | 1,635 | 1,600 | 1,620 | 317,800 | 1,620 |
| 2025-08-28 | 1,611 | 1,628 | 1,591 | 1,621 | 598,400 | 1,621 |
| 2025-08-27 | 1,651 | 1,690 | 1,651 | 1,687 | 595,400 | 1,687 |
| 2025-08-26 | 1,698 | 1,698 | 1,664 | 1,665 | 339,300 | 1,665 |
| 2025-08-25 | 1,722 | 1,738 | 1,703 | 1,704 | 351,200 | 1,704 |
| 2025-08-22 | 1,691 | 1,730 | 1,675 | 1,720 | 219,700 | 1,720 |
| 2025-08-21 | 1,702 | 1,711 | 1,694 | 1,697 | 225,000 | 1,697 |
| 2025-08-20 | 1,728 | 1,735 | 1,705 | 1,708 | 247,200 | 1,708 |
| 2025-08-19 | 1,700 | 1,742 | 1,681 | 1,718 | 409,000 | 1,718 |
| 2025-08-18 | 1,680 | 1,690 | 1,649 | 1,689 | 359,800 | 1,689 |
| 2025-08-15 | 1,647 | 1,664 | 1,641 | 1,664 | 387,600 | 1,664 |
| 2025-08-14 | 1,651 | 1,697 | 1,630 | 1,630 | 346,800 | 1,630 |
| 2025-08-13 | 1,666 | 1,675 | 1,641 | 1,643 | 271,600 | 1,643 |
| 2025-08-12 | 1,652 | 1,674 | 1,650 | 1,674 | 271,600 | 1,674 |
| 2025-08-08 | 1,645 | 1,668 | 1,643 | 1,652 | 205,600 | 1,652 |
| 2025-08-07 | 1,645 | 1,678 | 1,621 | 1,648 | 343,000 | 1,648 |
| 2025-08-06 | 1,547 | 1,615 | 1,541 | 1,615 | 415,400 | 1,615 |
| 2025-08-05 | 1,541 | 1,590 | 1,533 | 1,545 | 288,800 | 1,545 |
| 2025-08-04 | 1,498 | 1,552 | 1,491 | 1,541 | 268,900 | 1,541 |
| 2025-08-01 | 1,510 | 1,516 | 1,493 | 1,511 | 300,600 | 1,511 |
| 2025-07-31 | 1,518 | 1,530 | 1,502 | 1,513 | 324,600 | 1,513 |
| 2025-07-30 | 1,560 | 1,565 | 1,511 | 1,525 | 428,700 | 1,525 |
| 2025-07-29 | 1,550 | 1,568 | 1,540 | 1,560 | 190,700 | 1,560 |
| 2025-07-28 | 1,570 | 1,586 | 1,545 | 1,553 | 294,500 | 1,553 |
| 2025-07-25 | 1,555 | 1,580 | 1,531 | 1,558 | 398,700 | 1,558 |
| 2025-07-24 | 1,487 | 1,605 | 1,482 | 1,576 | 900,300 | 1,576 |
| 2025-07-23 | 1,487 | 1,513 | 1,487 | 1,493 | 455,100 | 1,493 |
| 2025-07-22 | 1,428 | 1,515 | 1,425 | 1,479 | 733,400 | 1,479 |
| 2025-07-18 | 1,450 | 1,452 | 1,403 | 1,403 | 1,005,900 | 1,403 |
| 2025-07-17 | 1,501 | 1,532 | 1,457 | 1,478 | 917,300 | 1,478 |
| 2025-07-16 | 1,501 | 1,537 | 1,484 | 1,485 | 787,900 | 1,485 |
| 2025-07-15 | 1,735 | 1,766 | 1,559 | 1,565 | 1,408,800 | 1,565 |
| 2025-07-14 | 1,740 | 1,758 | 1,733 | 1,738 | 320,300 | 1,738 |
| 2025-07-11 | 1,733 | 1,750 | 1,728 | 1,730 | 228,900 | 1,730 |
| 2025-07-10 | 1,760 | 1,760 | 1,713 | 1,719 | 267,400 | 1,719 |
| 2025-07-09 | 1,752 | 1,772 | 1,742 | 1,742 | 246,800 | 1,742 |
| 2025-07-08 | 1,692 | 1,764 | 1,692 | 1,764 | 303,600 | 1,764 |
| 2025-07-07 | 1,733 | 1,739 | 1,691 | 1,691 | 297,700 | 1,691 |
| 2025-07-04 | 1,683 | 1,744 | 1,683 | 1,741 | 326,500 | 1,741 |
| 2025-07-03 | 1,661 | 1,690 | 1,658 | 1,675 | 136,700 | 1,675 |
| 2025-07-02 | 1,685 | 1,685 | 1,654 | 1,668 | 230,200 | 1,668 |
| 2025-07-01 | 1,695 | 1,711 | 1,674 | 1,692 | 300,100 | 1,692 |
| 2025-06-30 | 1,692 | 1,711 | 1,648 | 1,664 | 342,300 | 1,664 |
| 2025-06-27 | 1,618 | 1,674 | 1,613 | 1,633 | 235,500 | 1,633 |
| 2025-06-26 | 1,592 | 1,632 | 1,592 | 1,612 | 191,900 | 1,612 |
| 2025-06-25 | 1,583 | 1,611 | 1,571 | 1,587 | 190,500 | 1,587 |
| 2025-06-24 | 1,597 | 1,610 | 1,580 | 1,593 | 122,600 | 1,593 |
| 2025-06-23 | 1,577 | 1,608 | 1,561 | 1,597 | 142,700 | 1,597 |
| 2025-06-20 | 1,574 | 1,593 | 1,562 | 1,579 | 179,900 | 1,579 |
| 2025-06-19 | 1,575 | 1,611 | 1,568 | 1,574 | 164,900 | 1,574 |
| 2025-06-18 | 1,566 | 1,575 | 1,553 | 1,575 | 99,600 | 1,575 |
| 2025-06-17 | 1,524 | 1,563 | 1,524 | 1,563 | 138,700 | 1,563 |
| 2025-06-16 | 1,497 | 1,522 | 1,491 | 1,521 | 112,800 | 1,521 |
| 2025-06-13 | 1,534 | 1,537 | 1,489 | 1,490 | 105,800 | 1,490 |
| 2025-06-12 | 1,520 | 1,537 | 1,503 | 1,516 | 100,900 | 1,516 |
| 2025-06-11 | 1,500 | 1,532 | 1,500 | 1,520 | 144,000 | 1,520 |
| 2025-06-10 | 1,494 | 1,535 | 1,490 | 1,495 | 184,300 | 1,495 |
| 2025-06-09 | 1,501 | 1,505 | 1,479 | 1,482 | 101,900 | 1,482 |
| 2025-06-06 | 1,492 | 1,514 | 1,488 | 1,488 | 105,400 | 1,488 |
| 2025-06-05 | 1,502 | 1,513 | 1,488 | 1,492 | 211,700 | 1,492 |
| 2025-06-04 | 1,537 | 1,558 | 1,532 | 1,532 | 182,400 | 1,532 |
| 2025-06-03 | 1,575 | 1,575 | 1,537 | 1,539 | 254,800 | 1,539 |
| 2025-06-02 | 1,580 | 1,586 | 1,563 | 1,579 | 105,900 | 1,579 |
| 2025-05-30 | 1,558 | 1,581 | 1,545 | 1,580 | 128,500 | 1,580 |
| 2025-05-29 | 1,578 | 1,585 | 1,558 | 1,558 | 122,600 | 1,558 |
| 2025-05-28 | 1,579 | 1,597 | 1,579 | 1,581 | 157,500 | 1,581 |
| 2025-05-27 | 1,551 | 1,567 | 1,548 | 1,564 | 98,600 | 1,564 |
| 2025-05-26 | 1,563 | 1,576 | 1,540 | 1,550 | 108,900 | 1,550 |
| 2025-05-23 | 1,564 | 1,579 | 1,535 | 1,544 | 162,100 | 1,544 |
| 2025-05-22 | 1,600 | 1,611 | 1,563 | 1,570 | 221,200 | 1,570 |
| 2025-05-21 | 1,571 | 1,588 | 1,560 | 1,560 | 137,600 | 1,560 |
| 2025-05-20 | 1,587 | 1,598 | 1,556 | 1,560 | 202,800 | 1,560 |
| 2025-05-19 | 1,600 | 1,620 | 1,583 | 1,585 | 163,900 | 1,585 |
| 2025-05-16 | 1,612 | 1,630 | 1,608 | 1,611 | 123,400 | 1,611 |
| 2025-05-15 | 1,600 | 1,641 | 1,599 | 1,617 | 149,500 | 1,617 |
| 2025-05-14 | 1,605 | 1,624 | 1,593 | 1,610 | 152,300 | 1,610 |
| 2025-05-13 | 1,665 | 1,675 | 1,603 | 1,608 | 257,700 | 1,608 |
| 2025-05-12 | 1,580 | 1,662 | 1,558 | 1,648 | 404,400 | 1,648 |
| 2025-05-09 | 1,538 | 1,555 | 1,524 | 1,540 | 163,400 | 1,540 |
| 2025-05-08 | 1,529 | 1,537 | 1,513 | 1,531 | 135,700 | 1,531 |
| 2025-05-07 | 1,570 | 1,588 | 1,528 | 1,533 | 171,900 | 1,533 |
| 2025-05-02 | 1,561 | 1,561 | 1,521 | 1,540 | 161,100 | 1,540 |
| 2025-05-01 | 1,572 | 1,602 | 1,542 | 1,560 | 185,400 | 1,560 |
| 2025-04-30 | 1,548 | 1,588 | 1,534 | 1,579 | 195,100 | 1,579 |
| 2025-04-28 | 1,556 | 1,577 | 1,545 | 1,554 | 106,400 | 1,554 |
| 2025-04-25 | 1,580 | 1,588 | 1,541 | 1,550 | 209,300 | 1,550 |
| 2025-04-24 | 1,568 | 1,600 | 1,544 | 1,582 | 341,900 | 1,582 |
| 2025-04-23 | 1,500 | 1,560 | 1,487 | 1,541 | 356,000 | 1,541 |
| 2025-04-22 | 1,445 | 1,470 | 1,420 | 1,470 | 169,200 | 1,470 |
| 2025-04-21 | 1,459 | 1,460 | 1,415 | 1,427 | 137,600 | 1,427 |
| 2025-04-18 | 1,419 | 1,459 | 1,419 | 1,459 | 224,500 | 1,459 |
| 2025-04-17 | 1,425 | 1,438 | 1,385 | 1,418 | 275,700 | 1,418 |
| 2025-04-16 | 1,470 | 1,486 | 1,395 | 1,399 | 294,600 | 1,399 |
| 2025-04-15 | 1,504 | 1,517 | 1,466 | 1,466 | 285,000 | 1,466 |
| 2025-04-14 | 1,535 | 1,561 | 1,462 | 1,485 | 557,300 | 1,485 |
| 2025-04-11 | 1,465 | 1,517 | 1,450 | 1,517 | 176,700 | 1,517 |
| 2025-04-10 | 1,500 | 1,500 | 1,465 | 1,490 | 210,600 | 1,490 |
| 2025-04-09 | 1,422 | 1,430 | 1,389 | 1,418 | 262,900 | 1,418 |
| 2025-04-08 | 1,425 | 1,493 | 1,425 | 1,475 | 302,200 | 1,475 |
| 2025-04-07 | 1,348 | 1,419 | 1,340 | 1,365 | 606,200 | 1,365 |
| 2025-04-04 | 1,537 | 1,560 | 1,480 | 1,497 | 442,800 | 1,497 |
| 2025-04-03 | 1,540 | 1,592 | 1,532 | 1,577 | 257,500 | 1,577 |
| 2025-04-02 | 1,614 | 1,614 | 1,542 | 1,580 | 229,300 | 1,580 |
| 2025-04-01 | 1,590 | 1,595 | 1,564 | 1,574 | 288,000 | 1,574 |
| 2025-03-31 | 1,616 | 1,635 | 1,571 | 1,574 | 346,600 | 1,574 |
| 2025-03-28 | 1,653 | 1,674 | 1,650 | 1,656 | 128,000 | 1,656 |
| 2025-03-27 | 1,652 | 1,668 | 1,640 | 1,656 | 182,800 | 1,656 |
| 2025-03-26 | 1,669 | 1,683 | 1,659 | 1,662 | 169,000 | 1,662 |
| 2025-03-25 | 1,637 | 1,664 | 1,617 | 1,660 | 264,400 | 1,660 |
| 2025-03-24 | 1,603 | 1,673 | 1,593 | 1,621 | 477,200 | 1,621 |
| 2025-03-21 | 1,680 | 1,721 | 1,583 | 1,583 | 929,500 | 1,583 |
| 2025-03-19 | 1,665 | 1,684 | 1,641 | 1,651 | 299,500 | 1,651 |
| 2025-03-18 | 1,650 | 1,726 | 1,637 | 1,662 | 415,400 | 1,662 |
| 2025-03-17 | 1,627 | 1,646 | 1,593 | 1,633 | 200,400 | 1,633 |
| 2025-03-14 | 1,613 | 1,632 | 1,581 | 1,612 | 407,400 | 1,612 |
| 2025-03-13 | 1,655 | 1,667 | 1,629 | 1,629 | 221,300 | 1,629 |
| 2025-03-12 | 1,580 | 1,652 | 1,572 | 1,629 | 376,300 | 1,629 |
| 2025-03-11 | 1,576 | 1,580 | 1,543 | 1,558 | 255,200 | 1,558 |
| 2025-03-10 | 1,590 | 1,613 | 1,590 | 1,597 | 150,800 | 1,597 |
| 2025-03-07 | 1,603 | 1,608 | 1,565 | 1,575 | 203,400 | 1,575 |
| 2025-03-06 | 1,613 | 1,637 | 1,612 | 1,626 | 192,000 | 1,626 |
| 2025-03-05 | 1,568 | 1,609 | 1,562 | 1,596 | 285,200 | 1,596 |
| 2025-03-04 | 1,530 | 1,561 | 1,512 | 1,560 | 274,600 | 1,560 |
| 2025-03-03 | 1,596 | 1,597 | 1,547 | 1,561 | 285,200 | 1,561 |
| 2025-02-28 | 1,638 | 1,652 | 1,550 | 1,578 | 474,400 | 1,578 |
| 2025-02-27 | 1,685 | 1,686 | 1,658 | 1,678 | 123,000 | 1,678 |
| 2025-02-26 | 1,693 | 1,700 | 1,653 | 1,675 | 220,500 | 1,675 |
| 2025-02-25 | 1,650 | 1,707 | 1,640 | 1,685 | 210,700 | 1,685 |
| 2025-02-21 | 1,697 | 1,722 | 1,672 | 1,684 | 245,500 | 1,684 |
| 2025-02-20 | 1,720 | 1,797 | 1,719 | 1,727 | 433,700 | 1,727 |
| 2025-02-19 | 1,753 | 1,770 | 1,707 | 1,738 | 359,600 | 1,738 |
| 2025-02-18 | 1,723 | 1,792 | 1,721 | 1,758 | 501,000 | 1,758 |
| 2025-02-17 | 1,708 | 1,743 | 1,701 | 1,707 | 377,400 | 1,707 |
| 2025-02-14 | 1,662 | 1,740 | 1,660 | 1,718 | 560,500 | 1,718 |
| 2025-02-13 | 1,628 | 1,684 | 1,624 | 1,662 | 334,400 | 1,662 |
| 2025-02-12 | 1,596 | 1,616 | 1,575 | 1,616 | 249,200 | 1,616 |
| 2025-02-10 | 1,588 | 1,617 | 1,582 | 1,592 | 195,600 | 1,592 |
| 2025-02-07 | 1,590 | 1,648 | 1,590 | 1,595 | 400,600 | 1,595 |
| 2025-02-06 | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | 1,575 |
| 2025-02-05 | 1,456 | 1,536 | 1,455 | 1,526 | 362,800 | 1,526 |
| 2025-02-04 | 1,473 | 1,484 | 1,456 | 1,457 | 435,500 | 1,457 |
| 2025-02-03 | 1,529 | 1,529 | 1,468 | 1,472 | 693,300 | 1,472 |
| 2025-01-31 | 1,589 | 1,590 | 1,562 | 1,581 | 375,700 | 1,581 |
| 2025-01-30 | 1,591 | 1,607 | 1,570 | 1,602 | 405,600 | 1,602 |
| 2025-01-29 | 1,595 | 1,627 | 1,577 | 1,592 | 655,100 | 1,592 |
| 2025-01-28 | 1,620 | 1,623 | 1,569 | 1,592 | 583,600 | 1,592 |
| 2025-01-27 | 1,718 | 1,736 | 1,630 | 1,630 | 689,100 | 1,630 |
| 2025-01-24 | 1,778 | 1,784 | 1,685 | 1,685 | 970,400 | 1,685 |
| 2025-01-23 | 1,962 | 1,975 | 1,806 | 1,806 | 562,200 | 1,806 |
| 2025-01-22 | 1,915 | 1,983 | 1,904 | 1,966 | 710,500 | 1,966 |
| 2025-01-21 | 1,886 | 1,904 | 1,859 | 1,892 | 457,400 | 1,892 |
| 2025-01-20 | 1,818 | 1,885 | 1,802 | 1,874 | 403,600 | 1,874 |
| 2025-01-17 | 1,750 | 1,815 | 1,728 | 1,806 | 350,600 | 1,806 |
| 2025-01-16 | 1,799 | 1,811 | 1,750 | 1,750 | 372,900 | 1,750 |
| 2025-01-15 | 1,695 | 1,787 | 1,686 | 1,759 | 474,200 | 1,759 |
| 2025-01-14 | 1,650 | 1,814 | 1,605 | 1,726 | 1,240,200 | 1,726 |
| 2025-01-10 | 1,731 | 1,745 | 1,716 | 1,736 | 294,600 | 1,736 |
| 2025-01-09 | 1,748 | 1,749 | 1,724 | 1,731 | 222,700 | 1,731 |
| 2025-01-08 | 1,777 | 1,805 | 1,757 | 1,773 | 311,400 | 1,773 |
| 2025-01-07 | 1,833 | 1,833 | 1,786 | 1,794 | 239,700 | 1,794 |
| 2025-01-06 | 1,853 | 1,863 | 1,817 | 1,827 | 298,200 | 1,827 |
分割・併合履歴 ： [2021-02-25]1株→1.3株 [2020-02-27]1株→1.3株 [2013-08-28]1株→2株 [2011-08-29]1株→1.5株