2670 (株)エービーシー・マート 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,660 | 2,663 | 2,627 | 2,654 | 657,100 | 2,654 |
| 2025-11-12 | 2,667.5 | 2,678.5 | 2,647 | 2,651.5 | 680,100 | 2,651.50 |
| 2025-11-11 | 2,658 | 2,673 | 2,628 | 2,649.5 | 613,700 | 2,649.50 |
| 2025-11-10 | 2,675.5 | 2,687.5 | 2,658.5 | 2,673 | 552,000 | 2,673 |
| 2025-11-07 | 2,650 | 2,683 | 2,648.5 | 2,670.5 | 758,700 | 2,670.50 |
| 2025-11-06 | 2,668.5 | 2,673 | 2,617 | 2,617 | 1,246,300 | 2,617 |
| 2025-11-05 | 2,664 | 2,712.5 | 2,647.5 | 2,668 | 908,800 | 2,668 |
| 2025-11-04 | 2,610 | 2,647.5 | 2,561 | 2,621.5 | 1,006,600 | 2,621.50 |
| 2025-10-31 | 2,658 | 2,679.5 | 2,632 | 2,643.5 | 683,900 | 2,643.50 |
| 2025-10-30 | 2,664.5 | 2,671.5 | 2,640 | 2,645.5 | 2,112,400 | 2,645.50 |
| 2025-10-29 | 2,696.5 | 2,707.5 | 2,631.5 | 2,642.5 | 576,600 | 2,642.50 |
| 2025-10-28 | 2,739 | 2,748 | 2,710 | 2,710 | 729,600 | 2,710 |
| 2025-10-27 | 2,742 | 2,771 | 2,734 | 2,755 | 587,200 | 2,755 |
| 2025-10-24 | 2,758.5 | 2,779 | 2,740 | 2,754 | 570,400 | 2,754 |
| 2025-10-23 | 2,770 | 2,780 | 2,736 | 2,775 | 546,000 | 2,775 |
| 2025-10-22 | 2,799 | 2,805.5 | 2,742 | 2,748 | 785,800 | 2,748 |
| 2025-10-21 | 2,709 | 2,797.5 | 2,709 | 2,772 | 746,500 | 2,772 |
| 2025-10-20 | 2,729.5 | 2,735.5 | 2,704.5 | 2,706 | 452,500 | 2,706 |
| 2025-10-17 | 2,705 | 2,710 | 2,669.5 | 2,685 | 622,600 | 2,685 |
| 2025-10-16 | 2,724.5 | 2,730 | 2,649.5 | 2,669 | 796,500 | 2,669 |
| 2025-10-15 | 2,699 | 2,732 | 2,697 | 2,704.5 | 1,059,100 | 2,704.50 |
| 2025-10-14 | 2,666 | 2,725 | 2,640 | 2,697 | 1,132,700 | 2,697 |
| 2025-10-10 | 2,640 | 2,690 | 2,626.5 | 2,681 | 1,355,600 | 2,681 |
| 2025-10-09 | 2,706 | 2,724 | 2,636 | 2,650 | 3,182,300 | 2,650 |
| 2025-10-08 | 2,905 | 2,958.5 | 2,890 | 2,906 | 977,800 | 2,906 |
| 2025-10-07 | 2,856 | 2,901 | 2,845.5 | 2,901 | 554,800 | 2,901 |
| 2025-10-06 | 2,884.5 | 2,897.5 | 2,819.5 | 2,870 | 838,600 | 2,870 |
| 2025-10-03 | 2,860 | 2,867 | 2,815.5 | 2,834.5 | 550,700 | 2,834.50 |
| 2025-10-02 | 2,919 | 2,929.5 | 2,850.5 | 2,866.5 | 459,000 | 2,866.50 |
| 2025-10-01 | 2,923.5 | 2,946.5 | 2,887 | 2,919 | 417,500 | 2,919 |
| 2025-09-30 | 2,975.5 | 2,990 | 2,931 | 2,933.5 | 403,500 | 2,933.50 |
| 2025-09-29 | 3,000 | 3,011 | 2,934 | 2,946.5 | 357,200 | 2,946.50 |
| 2025-09-26 | 3,002 | 3,021 | 2,985.5 | 2,995 | 359,100 | 2,995 |
| 2025-09-25 | 3,020 | 3,038 | 2,963 | 3,002 | 361,300 | 3,002 |
| 2025-09-24 | 3,035 | 3,053 | 3,021 | 3,021 | 429,100 | 3,021 |
| 2025-09-22 | 3,005 | 3,038 | 3,005 | 3,038 | 239,000 | 3,038 |
| 2025-09-19 | 3,053 | 3,076 | 3,007 | 3,020 | 470,300 | 3,020 |
| 2025-09-18 | 3,075 | 3,089 | 3,053 | 3,066 | 272,900 | 3,066 |
| 2025-09-17 | 3,080 | 3,128 | 3,080 | 3,090 | 370,400 | 3,090 |
| 2025-09-16 | 3,108 | 3,125 | 3,087 | 3,092 | 369,400 | 3,092 |
| 2025-09-12 | 3,100 | 3,116 | 3,084 | 3,097 | 299,200 | 3,097 |
| 2025-09-11 | 3,078 | 3,109 | 3,050 | 3,109 | 295,700 | 3,109 |
| 2025-09-10 | 3,113 | 3,114 | 3,079 | 3,079 | 276,300 | 3,079 |
| 2025-09-09 | 3,158 | 3,168 | 3,100 | 3,113 | 442,800 | 3,113 |
| 2025-09-08 | 3,227 | 3,252 | 3,150 | 3,150 | 773,500 | 3,150 |
| 2025-09-05 | 3,193 | 3,270 | 3,160 | 3,255 | 618,800 | 3,255 |
| 2025-09-04 | 3,123 | 3,193 | 3,103 | 3,180 | 1,145,800 | 3,180 |
| 2025-09-03 | 2,961 | 3,115 | 2,960 | 3,103 | 1,354,300 | 3,103 |
| 2025-09-02 | 2,945 | 2,959.5 | 2,917 | 2,933.5 | 448,100 | 2,933.50 |
| 2025-09-01 | 2,913 | 2,943 | 2,890 | 2,917 | 413,200 | 2,917 |
| 2025-08-29 | 2,921.5 | 2,934.5 | 2,905.5 | 2,927 | 419,900 | 2,927 |
| 2025-08-28 | 2,917 | 2,940.5 | 2,908 | 2,935 | 308,500 | 2,935 |
| 2025-08-27 | 2,903 | 2,944 | 2,900 | 2,940 | 595,800 | 2,940 |
| 2025-08-26 | 2,953 | 2,964 | 2,915 | 2,924.5 | 451,500 | 2,924.50 |
| 2025-08-25 | 2,986.5 | 2,992 | 2,950 | 2,960 | 312,700 | 2,960 |
| 2025-08-22 | 2,983.5 | 2,984.5 | 2,938 | 2,976.5 | 412,800 | 2,976.50 |
| 2025-08-21 | 3,016 | 3,016 | 2,967.5 | 2,990 | 352,000 | 2,990 |
| 2025-08-20 | 3,030 | 3,048 | 3,008 | 3,020 | 373,800 | 3,020 |
| 2025-08-19 | 3,011 | 3,039 | 3,002 | 3,030 | 274,700 | 3,030 |
| 2025-08-18 | 3,002 | 3,017 | 2,987.5 | 2,994 | 280,800 | 2,994 |
| 2025-08-15 | 2,988 | 3,000 | 2,950 | 2,995 | 340,900 | 2,995 |
| 2025-08-14 | 2,994 | 3,016 | 2,971 | 2,973.5 | 313,900 | 2,973.50 |
| 2025-08-13 | 3,007 | 3,019 | 2,990 | 3,013 | 301,700 | 3,013 |
| 2025-08-12 | 3,034 | 3,045 | 3,001 | 3,011 | 341,600 | 3,011 |
| 2025-08-08 | 2,965 | 3,027 | 2,962 | 3,027 | 330,500 | 3,027 |
| 2025-08-07 | 2,991.5 | 3,059 | 2,964 | 2,965 | 609,600 | 2,965 |
| 2025-08-06 | 2,891.5 | 3,011 | 2,888 | 2,987.5 | 665,700 | 2,987.50 |
| 2025-08-05 | 2,919.5 | 2,922 | 2,869 | 2,879.5 | 384,900 | 2,879.50 |
| 2025-08-04 | 2,857 | 2,898 | 2,857 | 2,888 | 418,600 | 2,888 |
| 2025-08-01 | 2,840 | 2,889 | 2,835.5 | 2,878 | 506,800 | 2,878 |
| 2025-07-31 | 2,835 | 2,842.5 | 2,822.5 | 2,829 | 835,800 | 2,829 |
| 2025-07-30 | 2,838.5 | 2,876.5 | 2,828 | 2,835 | 720,500 | 2,835 |
| 2025-07-29 | 2,885.5 | 2,910.5 | 2,869 | 2,886.5 | 370,100 | 2,886.50 |
| 2025-07-28 | 2,924 | 2,940 | 2,894.5 | 2,903.5 | 344,400 | 2,903.50 |
| 2025-07-25 | 2,936 | 2,957 | 2,905.5 | 2,912 | 519,400 | 2,912 |
| 2025-07-24 | 2,922.5 | 2,930 | 2,902.5 | 2,915 | 592,700 | 2,915 |
| 2025-07-23 | 2,866.5 | 2,930 | 2,853 | 2,928.5 | 705,300 | 2,928.50 |
| 2025-07-22 | 2,890.5 | 2,924 | 2,846 | 2,857.5 | 409,900 | 2,857.50 |
| 2025-07-18 | 2,946.5 | 2,946.5 | 2,912.5 | 2,918 | 324,800 | 2,918 |
| 2025-07-17 | 2,885 | 2,915.5 | 2,873.5 | 2,915.5 | 618,800 | 2,915.50 |
| 2025-07-16 | 2,890 | 2,905 | 2,869.5 | 2,885 | 568,200 | 2,885 |
| 2025-07-15 | 2,977.5 | 2,986 | 2,914.5 | 2,918 | 540,600 | 2,918 |
| 2025-07-14 | 2,943 | 3,002 | 2,914 | 2,960.5 | 710,000 | 2,960.50 |
| 2025-07-11 | 2,938.5 | 2,963 | 2,894 | 2,957.5 | 950,600 | 2,957.50 |
| 2025-07-10 | 3,000 | 3,076 | 2,940.5 | 2,969 | 1,589,800 | 2,969 |
| 2025-07-09 | 3,055 | 3,074 | 3,030 | 3,045 | 878,400 | 3,045 |
| 2025-07-08 | 2,994 | 3,030 | 2,977.5 | 3,026 | 443,600 | 3,026 |
| 2025-07-07 | 2,965 | 3,015 | 2,959.5 | 3,008 | 413,600 | 3,008 |
| 2025-07-04 | 2,951 | 2,975.5 | 2,930.5 | 2,969 | 317,100 | 2,969 |
| 2025-07-03 | 3,000 | 3,010 | 2,940.5 | 2,960 | 765,700 | 2,960 |
| 2025-07-02 | 2,974 | 3,020 | 2,965.5 | 3,020 | 534,600 | 3,020 |
| 2025-07-01 | 2,953.5 | 2,977.5 | 2,936 | 2,967 | 405,000 | 2,967 |
| 2025-06-30 | 2,955.5 | 2,978.5 | 2,937.5 | 2,962 | 607,900 | 2,962 |
| 2025-06-27 | 2,925.5 | 2,935 | 2,906.5 | 2,930 | 567,600 | 2,930 |
| 2025-06-26 | 2,880 | 2,910 | 2,876.5 | 2,906.5 | 337,000 | 2,906.50 |
| 2025-06-25 | 2,895 | 2,905 | 2,862.5 | 2,880 | 521,400 | 2,880 |
| 2025-06-24 | 2,920 | 2,931.5 | 2,892 | 2,907.5 | 399,900 | 2,907.50 |
| 2025-06-23 | 2,874.5 | 2,903.5 | 2,850.5 | 2,900 | 317,600 | 2,900 |
| 2025-06-20 | 2,893.5 | 2,905 | 2,873 | 2,882.5 | 982,300 | 2,882.50 |
| 2025-06-19 | 2,877 | 2,896 | 2,868 | 2,892 | 273,700 | 2,892 |
| 2025-06-18 | 2,859 | 2,902.5 | 2,859 | 2,887 | 287,600 | 2,887 |
| 2025-06-17 | 2,860 | 2,878 | 2,843.5 | 2,869 | 312,500 | 2,869 |
| 2025-06-16 | 2,854 | 2,865 | 2,837.5 | 2,863.5 | 364,700 | 2,863.50 |
| 2025-06-13 | 2,874 | 2,890 | 2,831 | 2,845 | 418,700 | 2,845 |
| 2025-06-12 | 2,908.5 | 2,908.5 | 2,868 | 2,873.5 | 423,300 | 2,873.50 |
| 2025-06-11 | 2,896 | 2,934 | 2,877.5 | 2,927 | 391,600 | 2,927 |
| 2025-06-10 | 2,905 | 2,926 | 2,887 | 2,912 | 447,900 | 2,912 |
| 2025-06-09 | 2,885 | 2,920.5 | 2,875.5 | 2,910.5 | 630,600 | 2,910.50 |
| 2025-06-06 | 2,862.5 | 2,887.5 | 2,848 | 2,874.5 | 507,300 | 2,874.50 |
| 2025-06-05 | 2,855 | 2,873.5 | 2,840 | 2,859.5 | 559,400 | 2,859.50 |
| 2025-06-04 | 2,807 | 2,900.5 | 2,807 | 2,890 | 1,065,300 | 2,890 |
| 2025-06-03 | 2,771 | 2,799.5 | 2,754 | 2,775.5 | 420,700 | 2,775.50 |
| 2025-06-02 | 2,802 | 2,813 | 2,740.5 | 2,774 | 484,200 | 2,774 |
| 2025-05-30 | 2,751 | 2,822 | 2,738.5 | 2,810 | 783,200 | 2,810 |
| 2025-05-29 | 2,800 | 2,812.5 | 2,764 | 2,767 | 521,100 | 2,767 |
| 2025-05-28 | 2,827 | 2,827 | 2,778.5 | 2,790 | 768,600 | 2,790 |
| 2025-05-27 | 2,806 | 2,811 | 2,786 | 2,802.5 | 728,000 | 2,802.50 |
| 2025-05-26 | 2,857 | 2,867.5 | 2,807.5 | 2,807.5 | 671,900 | 2,807.50 |
| 2025-05-23 | 2,902.5 | 2,902.5 | 2,837 | 2,853 | 718,700 | 2,853 |
| 2025-05-22 | 2,970.5 | 2,970.5 | 2,901 | 2,907.5 | 732,000 | 2,907.50 |
| 2025-05-21 | 3,005 | 3,009 | 2,963.5 | 2,970.5 | 520,700 | 2,970.50 |
| 2025-05-20 | 2,986 | 2,986 | 2,925 | 2,982.5 | 884,800 | 2,982.50 |
| 2025-05-19 | 2,977.5 | 3,014 | 2,969 | 2,982 | 801,400 | 2,982 |
| 2025-05-16 | 2,925 | 2,969.5 | 2,907 | 2,963 | 833,700 | 2,963 |
| 2025-05-15 | 2,865 | 2,937 | 2,860.5 | 2,905.5 | 612,300 | 2,905.50 |
| 2025-05-14 | 2,876.5 | 2,890.5 | 2,837.5 | 2,859.5 | 808,900 | 2,859.50 |
| 2025-05-13 | 2,850 | 2,897.5 | 2,847 | 2,884 | 785,200 | 2,884 |
| 2025-05-12 | 2,850 | 2,855.5 | 2,825.5 | 2,850 | 656,900 | 2,850 |
| 2025-05-09 | 2,828.5 | 2,860 | 2,820 | 2,849.5 | 879,700 | 2,849.50 |
| 2025-05-08 | 2,727 | 2,817 | 2,720 | 2,806.5 | 1,172,000 | 2,806.50 |
| 2025-05-07 | 2,711 | 2,734.5 | 2,683 | 2,729.5 | 1,014,300 | 2,729.50 |
| 2025-05-02 | 2,668 | 2,695 | 2,658 | 2,695 | 468,800 | 2,695 |
| 2025-05-01 | 2,645 | 2,673 | 2,630.5 | 2,670 | 790,200 | 2,670 |
| 2025-04-30 | 2,663 | 2,668.5 | 2,640 | 2,652.5 | 615,700 | 2,652.50 |
| 2025-04-28 | 2,626.5 | 2,658.5 | 2,618.5 | 2,658.5 | 679,300 | 2,658.50 |
| 2025-04-25 | 2,638 | 2,652 | 2,615.5 | 2,626.5 | 577,700 | 2,626.50 |
| 2025-04-24 | 2,648 | 2,663.5 | 2,626 | 2,627 | 605,900 | 2,627 |
| 2025-04-23 | 2,637 | 2,647 | 2,626.5 | 2,647 | 699,800 | 2,647 |
| 2025-04-22 | 2,616 | 2,637 | 2,601 | 2,637 | 650,000 | 2,637 |
| 2025-04-21 | 2,615 | 2,630 | 2,599 | 2,622.5 | 706,400 | 2,622.50 |
| 2025-04-18 | 2,632 | 2,659.5 | 2,620.5 | 2,642.5 | 488,500 | 2,642.50 |
| 2025-04-17 | 2,610.5 | 2,626 | 2,583.5 | 2,608.5 | 790,700 | 2,608.50 |
| 2025-04-16 | 2,607 | 2,620.5 | 2,587.5 | 2,610 | 454,700 | 2,610 |
| 2025-04-15 | 2,628 | 2,630 | 2,592 | 2,602.5 | 505,000 | 2,602.50 |
| 2025-04-14 | 2,567.5 | 2,631 | 2,564.5 | 2,611.5 | 845,700 | 2,611.50 |
| 2025-04-11 | 2,602 | 2,628 | 2,552.5 | 2,554.5 | 1,244,400 | 2,554.50 |
| 2025-04-10 | 2,660 | 2,665 | 2,555 | 2,602 | 2,345,000 | 2,602 |
| 2025-04-09 | 2,704.5 | 2,734 | 2,666 | 2,710 | 801,700 | 2,710 |
| 2025-04-08 | 2,700 | 2,752 | 2,676.5 | 2,734 | 966,200 | 2,734 |
| 2025-04-07 | 2,723 | 2,746.5 | 2,591.5 | 2,626.5 | 980,700 | 2,626.50 |
| 2025-04-04 | 2,785 | 2,803.5 | 2,748 | 2,773 | 700,500 | 2,773 |
| 2025-04-03 | 2,767.5 | 2,824.5 | 2,739.5 | 2,798 | 739,800 | 2,798 |
| 2025-04-02 | 2,835.5 | 2,845.5 | 2,786.5 | 2,794 | 505,600 | 2,794 |
| 2025-04-01 | 2,796 | 2,821.5 | 2,796 | 2,807.5 | 666,400 | 2,807.50 |
| 2025-03-31 | 2,805 | 2,821 | 2,778.5 | 2,784 | 793,200 | 2,784 |
| 2025-03-28 | 2,842.5 | 2,852 | 2,822 | 2,832.5 | 503,900 | 2,832.50 |
| 2025-03-27 | 2,847 | 2,880 | 2,838.5 | 2,863.5 | 611,900 | 2,863.50 |
| 2025-03-26 | 2,860 | 2,886.5 | 2,846 | 2,852.5 | 724,600 | 2,852.50 |
| 2025-03-25 | 2,839 | 2,858.5 | 2,823.5 | 2,848.5 | 448,700 | 2,848.50 |
| 2025-03-24 | 2,830 | 2,857 | 2,825.5 | 2,835 | 516,300 | 2,835 |
| 2025-03-21 | 2,812.5 | 2,860.5 | 2,805 | 2,816.5 | 906,900 | 2,816.50 |
| 2025-03-19 | 2,760 | 2,793 | 2,755.5 | 2,784 | 436,800 | 2,784 |
| 2025-03-18 | 2,773.5 | 2,792.5 | 2,757.5 | 2,757.5 | 480,600 | 2,757.50 |
| 2025-03-17 | 2,769 | 2,786.5 | 2,746.5 | 2,768.5 | 601,600 | 2,768.50 |
| 2025-03-14 | 2,770 | 2,785.5 | 2,758 | 2,773.5 | 665,000 | 2,773.50 |
| 2025-03-13 | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 | 2,771 |
| 2025-03-12 | 2,777 | 2,804.5 | 2,770 | 2,779.5 | 569,400 | 2,779.50 |
| 2025-03-11 | 2,781 | 2,793.5 | 2,735 | 2,776 | 630,200 | 2,776 |
| 2025-03-10 | 2,819 | 2,827 | 2,784.5 | 2,816.5 | 456,100 | 2,816.50 |
| 2025-03-07 | 2,842 | 2,852 | 2,818.5 | 2,818.5 | 602,500 | 2,818.50 |
| 2025-03-06 | 2,851.5 | 2,865 | 2,822 | 2,865 | 574,000 | 2,865 |
| 2025-03-05 | 2,865.5 | 2,896 | 2,795 | 2,858 | 768,100 | 2,858 |
| 2025-03-04 | 2,875 | 2,891.5 | 2,862 | 2,868.5 | 406,200 | 2,868.50 |
| 2025-03-03 | 2,877.5 | 2,894.5 | 2,825 | 2,881 | 708,700 | 2,881 |
| 2025-02-28 | 2,873 | 2,905 | 2,867.5 | 2,877.5 | 666,100 | 2,877.50 |
| 2025-02-27 | 2,903 | 2,912.5 | 2,873 | 2,887.5 | 593,700 | 2,887.50 |
| 2025-02-26 | 2,940 | 2,951.5 | 2,923 | 2,938.5 | 587,400 | 2,938.50 |
| 2025-02-25 | 2,943.5 | 2,943.5 | 2,892.5 | 2,927 | 758,400 | 2,927 |
| 2025-02-21 | 2,946 | 2,991 | 2,945 | 2,957.5 | 510,700 | 2,957.50 |
| 2025-02-20 | 2,961 | 2,972.5 | 2,938.5 | 2,952 | 436,500 | 2,952 |
| 2025-02-19 | 3,005 | 3,007 | 2,961 | 2,976.5 | 457,800 | 2,976.50 |
| 2025-02-18 | 3,015 | 3,034 | 3,004 | 3,020 | 227,500 | 3,020 |
| 2025-02-17 | 3,113 | 3,118 | 3,042 | 3,042 | 307,600 | 3,042 |
| 2025-02-14 | 3,110 | 3,119 | 3,082 | 3,088 | 278,700 | 3,088 |
| 2025-02-13 | 3,076 | 3,102 | 3,052 | 3,080 | 400,300 | 3,080 |
| 2025-02-12 | 3,092 | 3,095 | 3,042 | 3,061 | 378,300 | 3,061 |
| 2025-02-10 | 3,090 | 3,092 | 3,065 | 3,092 | 273,900 | 3,092 |
| 2025-02-07 | 3,139 | 3,147 | 3,088 | 3,101 | 314,900 | 3,101 |
| 2025-02-06 | 3,162 | 3,167 | 3,136 | 3,139 | 284,200 | 3,139 |
| 2025-02-05 | 3,121 | 3,150 | 3,108 | 3,141 | 350,900 | 3,141 |
| 2025-02-04 | 3,124 | 3,176 | 3,104 | 3,127 | 459,300 | 3,127 |
| 2025-02-03 | 3,215 | 3,217 | 3,173 | 3,194 | 394,000 | 3,194 |
| 2025-01-31 | 3,251 | 3,272 | 3,240 | 3,245 | 371,600 | 3,245 |
| 2025-01-30 | 3,245 | 3,269 | 3,244 | 3,264 | 302,600 | 3,264 |
| 2025-01-29 | 3,215 | 3,257 | 3,214 | 3,241 | 313,400 | 3,241 |
| 2025-01-28 | 3,200 | 3,244 | 3,200 | 3,214 | 325,500 | 3,214 |
| 2025-01-27 | 3,165 | 3,193 | 3,155 | 3,179 | 381,800 | 3,179 |
| 2025-01-24 | 3,161 | 3,191 | 3,146 | 3,161 | 367,200 | 3,161 |
| 2025-01-23 | 3,125 | 3,166 | 3,121 | 3,159 | 288,500 | 3,159 |
| 2025-01-22 | 3,172 | 3,187 | 3,136 | 3,146 | 512,600 | 3,146 |
| 2025-01-21 | 3,120 | 3,179 | 3,120 | 3,172 | 344,600 | 3,172 |
| 2025-01-20 | 3,108 | 3,146 | 3,103 | 3,116 | 374,700 | 3,116 |
| 2025-01-17 | 3,121 | 3,142 | 3,063 | 3,092 | 471,000 | 3,092 |
| 2025-01-16 | 3,134 | 3,146 | 3,108 | 3,120 | 496,100 | 3,120 |
| 2025-01-15 | 3,167 | 3,187 | 3,094 | 3,117 | 575,600 | 3,117 |
| 2025-01-14 | 3,178 | 3,182 | 3,121 | 3,156 | 827,600 | 3,156 |
| 2025-01-10 | 3,107 | 3,187 | 3,093 | 3,157 | 852,400 | 3,157 |
| 2025-01-09 | 3,184 | 3,213 | 3,100 | 3,121 | 1,492,000 | 3,121 |
| 2025-01-08 | 3,305 | 3,310 | 3,244 | 3,254 | 820,900 | 3,254 |
| 2025-01-07 | 3,240 | 3,293 | 3,240 | 3,271 | 638,400 | 3,271 |
| 2025-01-06 | 3,220 | 3,237 | 3,185 | 3,209 | 704,500 | 3,209 |
分割・併合履歴 ： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株