3004 神栄(株) 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,329 | 2,360 | 2,328 | 2,356 | 4,100 | 2,356 |
| 2025-12-11 | 2,373 | 2,373 | 2,340 | 2,340 | 5,800 | 2,340 |
| 2025-12-10 | 2,378 | 2,378 | 2,351 | 2,355 | 6,300 | 2,355 |
| 2025-12-09 | 2,335 | 2,378 | 2,333 | 2,378 | 5,100 | 2,378 |
| 2025-12-08 | 2,365 | 2,366 | 2,334 | 2,334 | 7,000 | 2,334 |
| 2025-12-05 | 2,371 | 2,374 | 2,355 | 2,365 | 6,000 | 2,365 |
| 2025-12-04 | 2,391 | 2,394 | 2,347 | 2,347 | 8,700 | 2,347 |
| 2025-12-03 | 2,375 | 2,404 | 2,370 | 2,370 | 22,200 | 2,370 |
| 2025-12-02 | 2,333 | 2,373 | 2,314 | 2,369 | 22,600 | 2,369 |
| 2025-12-01 | 2,271 | 2,343 | 2,271 | 2,319 | 19,000 | 2,319 |
| 2025-11-28 | 2,265 | 2,270 | 2,246 | 2,261 | 12,800 | 2,261 |
| 2025-11-27 | 2,274 | 2,286 | 2,257 | 2,257 | 7,100 | 2,257 |
| 2025-11-26 | 2,240 | 2,256 | 2,237 | 2,254 | 7,500 | 2,254 |
| 2025-11-25 | 2,235 | 2,245 | 2,226 | 2,241 | 19,200 | 2,241 |
| 2025-11-21 | 2,227 | 2,245 | 2,202 | 2,234 | 9,500 | 2,234 |
| 2025-11-20 | 2,238 | 2,250 | 2,229 | 2,230 | 8,100 | 2,230 |
| 2025-11-19 | 2,228 | 2,245 | 2,216 | 2,233 | 15,900 | 2,233 |
| 2025-11-18 | 2,277 | 2,277 | 2,243 | 2,258 | 11,300 | 2,258 |
| 2025-11-17 | 2,296 | 2,296 | 2,268 | 2,289 | 4,600 | 2,289 |
| 2025-11-14 | 2,269 | 2,299 | 2,246 | 2,298 | 12,100 | 2,298 |
| 2025-11-13 | 2,290 | 2,290 | 2,271 | 2,282 | 3,000 | 2,282 |
| 2025-11-12 | 2,275 | 2,290 | 2,263 | 2,276 | 6,900 | 2,276 |
| 2025-11-11 | 2,309 | 2,309 | 2,263 | 2,287 | 6,300 | 2,287 |
| 2025-11-10 | 2,290 | 2,315 | 2,284 | 2,302 | 8,500 | 2,302 |
| 2025-11-07 | 2,287 | 2,296 | 2,251 | 2,267 | 9,400 | 2,267 |
| 2025-11-06 | 2,302 | 2,302 | 2,265 | 2,287 | 6,000 | 2,287 |
| 2025-11-05 | 2,300 | 2,300 | 2,220 | 2,283 | 20,800 | 2,283 |
| 2025-11-04 | 2,300 | 2,334 | 2,277 | 2,277 | 28,600 | 2,277 |
| 2025-10-31 | 2,150 | 2,289 | 2,150 | 2,275 | 71,100 | 2,275 |
| 2025-10-30 | 2,196 | 2,196 | 2,138 | 2,145 | 14,800 | 2,145 |
| 2025-10-29 | 2,197 | 2,214 | 2,160 | 2,160 | 5,400 | 2,160 |
| 2025-10-28 | 2,216 | 2,230 | 2,192 | 2,193 | 3,800 | 2,193 |
| 2025-10-27 | 2,240 | 2,248 | 2,216 | 2,216 | 14,200 | 2,216 |
| 2025-10-24 | 2,219 | 2,234 | 2,219 | 2,230 | 2,900 | 2,230 |
| 2025-10-23 | 2,216 | 2,241 | 2,215 | 2,231 | 3,600 | 2,231 |
| 2025-10-22 | 2,234 | 2,244 | 2,220 | 2,232 | 6,500 | 2,232 |
| 2025-10-21 | 2,212 | 2,238 | 2,205 | 2,222 | 9,300 | 2,222 |
| 2025-10-20 | 2,201 | 2,244 | 2,201 | 2,210 | 12,700 | 2,210 |
| 2025-10-17 | 2,214 | 2,231 | 2,200 | 2,201 | 10,800 | 2,201 |
| 2025-10-16 | 2,183 | 2,227 | 2,176 | 2,211 | 10,800 | 2,211 |
| 2025-10-15 | 2,115 | 2,172 | 2,115 | 2,156 | 22,800 | 2,156 |
| 2025-10-14 | 2,112 | 2,157 | 2,100 | 2,117 | 14,200 | 2,117 |
| 2025-10-10 | 2,224 | 2,229 | 2,142 | 2,157 | 22,400 | 2,157 |
| 2025-10-09 | 2,223 | 2,267 | 2,223 | 2,224 | 10,200 | 2,224 |
| 2025-10-08 | 2,224 | 2,256 | 2,221 | 2,230 | 9,700 | 2,230 |
| 2025-10-07 | 2,223 | 2,249 | 2,210 | 2,232 | 5,600 | 2,232 |
| 2025-10-06 | 2,217 | 2,240 | 2,155 | 2,223 | 43,200 | 2,223 |
| 2025-10-03 | 2,165 | 2,178 | 2,072 | 2,167 | 55,600 | 2,167 |
| 2025-10-02 | 2,233 | 2,241 | 2,165 | 2,165 | 21,400 | 2,165 |
| 2025-10-01 | 2,285 | 2,298 | 2,212 | 2,228 | 18,000 | 2,228 |
| 2025-09-30 | 2,329 | 2,329 | 2,279 | 2,307 | 29,300 | 2,307 |
| 2025-09-29 | 2,282 | 2,334 | 2,277 | 2,315 | 21,400 | 2,315 |
| 2025-09-26 | 2,287 | 2,311 | 2,270 | 2,296 | 22,100 | 2,296 |
| 2025-09-25 | 2,283 | 2,292 | 2,261 | 2,287 | 15,700 | 2,287 |
| 2025-09-24 | 2,280 | 2,285 | 2,261 | 2,277 | 10,300 | 2,277 |
| 2025-09-22 | 2,272 | 2,290 | 2,266 | 2,280 | 12,900 | 2,280 |
| 2025-09-19 | 2,263 | 2,278 | 2,235 | 2,267 | 11,900 | 2,267 |
| 2025-09-18 | 2,288 | 2,292 | 2,222 | 2,263 | 23,900 | 2,263 |
| 2025-09-17 | 2,306 | 2,306 | 2,281 | 2,290 | 12,900 | 2,290 |
| 2025-09-16 | 2,299 | 2,330 | 2,282 | 2,317 | 24,500 | 2,317 |
| 2025-09-12 | 2,274 | 2,305 | 2,266 | 2,300 | 15,600 | 2,300 |
| 2025-09-11 | 2,285 | 2,324 | 2,268 | 2,285 | 27,300 | 2,285 |
| 2025-09-10 | 2,289 | 2,335 | 2,278 | 2,285 | 24,900 | 2,285 |
| 2025-09-09 | 2,331 | 2,331 | 2,270 | 2,289 | 41,500 | 2,289 |
| 2025-09-08 | 2,314 | 2,327 | 2,280 | 2,309 | 30,600 | 2,309 |
| 2025-09-05 | 2,211 | 2,307 | 2,211 | 2,307 | 43,000 | 2,307 |
| 2025-09-04 | 2,155 | 2,235 | 2,154 | 2,205 | 37,900 | 2,205 |
| 2025-09-03 | 2,210 | 2,216 | 2,151 | 2,164 | 34,600 | 2,164 |
| 2025-09-02 | 2,200 | 2,243 | 2,200 | 2,215 | 18,100 | 2,215 |
| 2025-09-01 | 2,200 | 2,242 | 2,181 | 2,190 | 40,400 | 2,190 |
| 2025-08-29 | 2,147 | 2,192 | 2,135 | 2,189 | 22,900 | 2,189 |
| 2025-08-28 | 2,130 | 2,135 | 2,118 | 2,130 | 10,600 | 2,130 |
| 2025-08-27 | 2,094 | 2,128 | 2,085 | 2,128 | 21,100 | 2,128 |
| 2025-08-26 | 2,089 | 2,097 | 2,067 | 2,094 | 24,500 | 2,094 |
| 2025-08-25 | 2,040 | 2,087 | 2,040 | 2,077 | 25,000 | 2,077 |
| 2025-08-22 | 2,027 | 2,032 | 2,006 | 2,021 | 22,700 | 2,021 |
| 2025-08-21 | 2,026 | 2,030 | 2,014 | 2,020 | 11,800 | 2,020 |
| 2025-08-20 | 1,995 | 2,019 | 1,979 | 2,016 | 13,100 | 2,016 |
| 2025-08-19 | 1,989 | 1,998 | 1,974 | 1,990 | 13,800 | 1,990 |
| 2025-08-18 | 1,938 | 1,988 | 1,927 | 1,988 | 24,900 | 1,988 |
| 2025-08-15 | 1,933 | 1,936 | 1,926 | 1,926 | 12,900 | 1,926 |
| 2025-08-14 | 1,929 | 1,933 | 1,917 | 1,933 | 14,100 | 1,933 |
| 2025-08-13 | 1,929 | 1,937 | 1,915 | 1,929 | 21,400 | 1,929 |
| 2025-08-12 | 1,931 | 1,938 | 1,928 | 1,929 | 11,100 | 1,929 |
| 2025-08-08 | 1,921 | 1,931 | 1,920 | 1,931 | 7,300 | 1,931 |
| 2025-08-07 | 1,928 | 1,936 | 1,923 | 1,923 | 7,100 | 1,923 |
| 2025-08-06 | 1,935 | 1,940 | 1,923 | 1,928 | 9,600 | 1,928 |
| 2025-08-05 | 1,921 | 1,939 | 1,920 | 1,939 | 5,900 | 1,939 |
| 2025-08-04 | 1,930 | 1,949 | 1,920 | 1,922 | 33,800 | 1,922 |
| 2025-08-01 | 1,957 | 1,957 | 1,935 | 1,936 | 10,200 | 1,936 |
| 2025-07-31 | 1,939 | 1,958 | 1,918 | 1,945 | 47,500 | 1,945 |
| 2025-07-30 | 1,942 | 1,947 | 1,935 | 1,945 | 9,100 | 1,945 |
| 2025-07-29 | 1,947 | 1,949 | 1,924 | 1,944 | 13,900 | 1,944 |
| 2025-07-28 | 1,940 | 1,947 | 1,934 | 1,943 | 5,500 | 1,943 |
| 2025-07-25 | 1,927 | 1,927 | 1,916 | 1,924 | 9,700 | 1,924 |
| 2025-07-24 | 1,909 | 1,918 | 1,900 | 1,911 | 13,600 | 1,911 |
| 2025-07-23 | 1,897 | 1,905 | 1,891 | 1,903 | 6,700 | 1,903 |
| 2025-07-22 | 1,898 | 1,900 | 1,883 | 1,897 | 5,700 | 1,897 |
| 2025-07-18 | 1,895 | 1,897 | 1,889 | 1,894 | 2,500 | 1,894 |
| 2025-07-17 | 1,888 | 1,897 | 1,888 | 1,893 | 1,800 | 1,893 |
| 2025-07-16 | 1,891 | 1,895 | 1,873 | 1,886 | 4,800 | 1,886 |
| 2025-07-15 | 1,902 | 1,902 | 1,891 | 1,891 | 3,400 | 1,891 |
| 2025-07-14 | 1,888 | 1,903 | 1,888 | 1,891 | 9,600 | 1,891 |
| 2025-07-11 | 1,894 | 1,900 | 1,883 | 1,896 | 12,500 | 1,896 |
| 2025-07-10 | 1,877 | 1,895 | 1,868 | 1,892 | 3,900 | 1,892 |
| 2025-07-09 | 1,858 | 1,874 | 1,858 | 1,872 | 3,500 | 1,872 |
| 2025-07-08 | 1,838 | 1,855 | 1,834 | 1,855 | 2,700 | 1,855 |
| 2025-07-07 | 1,852 | 1,863 | 1,845 | 1,847 | 16,500 | 1,847 |
| 2025-07-04 | 1,872 | 1,875 | 1,848 | 1,851 | 6,900 | 1,851 |
| 2025-07-03 | 1,833 | 1,853 | 1,833 | 1,853 | 7,000 | 1,853 |
| 2025-07-02 | 1,822 | 1,843 | 1,822 | 1,843 | 8,300 | 1,843 |
| 2025-07-01 | 1,823 | 1,837 | 1,820 | 1,822 | 5,800 | 1,822 |
| 2025-06-30 | 1,822 | 1,838 | 1,822 | 1,830 | 6,300 | 1,830 |
| 2025-06-27 | 1,828 | 1,845 | 1,820 | 1,834 | 5,800 | 1,834 |
| 2025-06-26 | 1,850 | 1,857 | 1,827 | 1,834 | 6,300 | 1,834 |
| 2025-06-25 | 1,841 | 1,848 | 1,825 | 1,840 | 11,700 | 1,840 |
| 2025-06-24 | 1,823 | 1,835 | 1,819 | 1,828 | 16,000 | 1,828 |
| 2025-06-23 | 1,778 | 1,824 | 1,765 | 1,823 | 25,100 | 1,823 |
| 2025-06-20 | 1,772 | 1,784 | 1,772 | 1,778 | 6,200 | 1,778 |
| 2025-06-19 | 1,761 | 1,771 | 1,760 | 1,765 | 6,400 | 1,765 |
| 2025-06-18 | 1,760 | 1,764 | 1,755 | 1,764 | 2,800 | 1,764 |
| 2025-06-17 | 1,746 | 1,747 | 1,735 | 1,743 | 4,300 | 1,743 |
| 2025-06-16 | 1,748 | 1,756 | 1,730 | 1,735 | 5,200 | 1,735 |
| 2025-06-13 | 1,766 | 1,766 | 1,737 | 1,737 | 9,900 | 1,737 |
| 2025-06-12 | 1,768 | 1,768 | 1,763 | 1,763 | 500 | 1,763 |
| 2025-06-11 | 1,768 | 1,768 | 1,760 | 1,768 | 1,500 | 1,768 |
| 2025-06-10 | 1,770 | 1,770 | 1,760 | 1,761 | 3,000 | 1,761 |
| 2025-06-09 | 1,752 | 1,769 | 1,752 | 1,759 | 8,500 | 1,759 |
| 2025-06-06 | 1,760 | 1,773 | 1,750 | 1,750 | 3,900 | 1,750 |
| 2025-06-05 | 1,779 | 1,779 | 1,765 | 1,765 | 4,700 | 1,765 |
| 2025-06-04 | 1,780 | 1,780 | 1,773 | 1,777 | 1,800 | 1,777 |
| 2025-06-03 | 1,779 | 1,780 | 1,771 | 1,780 | 9,500 | 1,780 |
| 2025-06-02 | 1,771 | 1,784 | 1,771 | 1,779 | 4,700 | 1,779 |
| 2025-05-30 | 1,757 | 1,778 | 1,757 | 1,765 | 3,900 | 1,765 |
| 2025-05-29 | 1,771 | 1,773 | 1,765 | 1,769 | 4,500 | 1,769 |
| 2025-05-28 | 1,766 | 1,769 | 1,753 | 1,766 | 9,400 | 1,766 |
| 2025-05-27 | 1,770 | 1,770 | 1,746 | 1,746 | 6,700 | 1,746 |
| 2025-05-26 | 1,775 | 1,775 | 1,752 | 1,753 | 6,800 | 1,753 |
| 2025-05-23 | 1,779 | 1,779 | 1,764 | 1,768 | 3,800 | 1,768 |
| 2025-05-22 | 1,750 | 1,779 | 1,748 | 1,779 | 10,500 | 1,779 |
| 2025-05-21 | 1,736 | 1,754 | 1,736 | 1,747 | 3,600 | 1,747 |
| 2025-05-20 | 1,774 | 1,774 | 1,736 | 1,736 | 6,400 | 1,736 |
| 2025-05-19 | 1,766 | 1,784 | 1,761 | 1,761 | 9,500 | 1,761 |
| 2025-05-16 | 1,722 | 1,760 | 1,722 | 1,760 | 15,600 | 1,760 |
| 2025-05-15 | 1,741 | 1,756 | 1,710 | 1,713 | 43,000 | 1,713 |
| 2025-05-14 | 1,667 | 1,769 | 1,640 | 1,744 | 66,600 | 1,744 |
| 2025-05-13 | 1,621 | 1,635 | 1,610 | 1,635 | 12,900 | 1,635 |
| 2025-05-12 | 1,644 | 1,644 | 1,620 | 1,621 | 13,600 | 1,621 |
| 2025-05-09 | 1,611 | 1,659 | 1,611 | 1,644 | 22,800 | 1,644 |
| 2025-05-08 | 1,626 | 1,639 | 1,623 | 1,630 | 2,300 | 1,630 |
| 2025-05-07 | 1,637 | 1,646 | 1,620 | 1,626 | 3,500 | 1,626 |
| 2025-05-02 | 1,670 | 1,678 | 1,638 | 1,640 | 12,400 | 1,640 |
| 2025-05-01 | 1,670 | 1,718 | 1,636 | 1,676 | 24,700 | 1,676 |
| 2025-04-30 | 1,657 | 1,670 | 1,654 | 1,670 | 8,300 | 1,670 |
| 2025-04-28 | 1,676 | 1,676 | 1,640 | 1,659 | 5,900 | 1,659 |
| 2025-04-25 | 1,649 | 1,800 | 1,594 | 1,636 | 284,100 | 1,636 |
| 2025-04-24 | 1,642 | 1,650 | 1,633 | 1,633 | 3,200 | 1,633 |
| 2025-04-23 | 1,647 | 1,650 | 1,630 | 1,644 | 8,300 | 1,644 |
| 2025-04-22 | 1,626 | 1,638 | 1,623 | 1,638 | 6,900 | 1,638 |
| 2025-04-21 | 1,593 | 1,624 | 1,592 | 1,614 | 9,200 | 1,614 |
| 2025-04-18 | 1,584 | 1,588 | 1,572 | 1,588 | 4,000 | 1,588 |
| 2025-04-17 | 1,558 | 1,572 | 1,554 | 1,572 | 2,300 | 1,572 |
| 2025-04-16 | 1,587 | 1,587 | 1,560 | 1,560 | 10,300 | 1,560 |
| 2025-04-15 | 1,590 | 1,590 | 1,572 | 1,577 | 3,500 | 1,577 |
| 2025-04-14 | 1,588 | 1,588 | 1,561 | 1,582 | 4,100 | 1,582 |
| 2025-04-11 | 1,509 | 1,580 | 1,506 | 1,560 | 10,200 | 1,560 |
| 2025-04-10 | 1,547 | 1,549 | 1,511 | 1,532 | 8,600 | 1,532 |
| 2025-04-09 | 1,455 | 1,474 | 1,434 | 1,447 | 26,200 | 1,447 |
| 2025-04-08 | 1,544 | 1,544 | 1,480 | 1,520 | 35,000 | 1,520 |
| 2025-04-07 | 1,408 | 1,482 | 1,402 | 1,423 | 55,100 | 1,423 |
| 2025-04-04 | 1,541 | 1,548 | 1,491 | 1,548 | 43,700 | 1,548 |
| 2025-04-03 | 1,600 | 1,600 | 1,560 | 1,563 | 31,100 | 1,563 |
| 2025-04-02 | 1,623 | 1,623 | 1,602 | 1,610 | 13,500 | 1,610 |
| 2025-04-01 | 1,635 | 1,635 | 1,612 | 1,623 | 8,500 | 1,623 |
| 2025-03-31 | 1,636 | 1,636 | 1,607 | 1,612 | 14,400 | 1,612 |
| 2025-03-28 | 1,634 | 1,656 | 1,615 | 1,636 | 22,500 | 1,636 |
| 2025-03-27 | 1,714 | 1,732 | 1,714 | 1,732 | 14,800 | 1,732 |
| 2025-03-26 | 1,721 | 1,726 | 1,718 | 1,720 | 9,400 | 1,720 |
| 2025-03-25 | 1,718 | 1,740 | 1,718 | 1,718 | 12,000 | 1,718 |
| 2025-03-24 | 1,715 | 1,729 | 1,711 | 1,726 | 15,700 | 1,726 |
| 2025-03-21 | 1,710 | 1,722 | 1,710 | 1,714 | 14,200 | 1,714 |
| 2025-03-19 | 1,694 | 1,714 | 1,694 | 1,713 | 7,200 | 1,713 |
| 2025-03-18 | 1,717 | 1,726 | 1,685 | 1,701 | 23,500 | 1,701 |
| 2025-03-17 | 1,722 | 1,739 | 1,717 | 1,717 | 13,100 | 1,717 |
| 2025-03-14 | 1,703 | 1,710 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2025-03-13 | 1,713 | 1,717 | 1,700 | 1,703 | 5,100 | 1,703 |
| 2025-03-12 | 1,697 | 1,719 | 1,697 | 1,711 | 8,900 | 1,711 |
| 2025-03-11 | 1,668 | 1,704 | 1,666 | 1,698 | 16,300 | 1,698 |
| 2025-03-10 | 1,672 | 1,690 | 1,672 | 1,684 | 6,400 | 1,684 |
| 2025-03-07 | 1,654 | 1,681 | 1,654 | 1,681 | 6,500 | 1,681 |
| 2025-03-06 | 1,670 | 1,684 | 1,670 | 1,673 | 8,100 | 1,673 |
| 2025-03-05 | 1,669 | 1,686 | 1,651 | 1,666 | 9,700 | 1,666 |
| 2025-03-04 | 1,664 | 1,670 | 1,650 | 1,668 | 9,300 | 1,668 |
| 2025-03-03 | 1,662 | 1,674 | 1,660 | 1,664 | 4,100 | 1,664 |
| 2025-02-28 | 1,681 | 1,681 | 1,657 | 1,657 | 7,700 | 1,657 |
| 2025-02-27 | 1,678 | 1,690 | 1,665 | 1,681 | 6,800 | 1,681 |
| 2025-02-26 | 1,679 | 1,690 | 1,658 | 1,658 | 9,300 | 1,658 |
| 2025-02-25 | 1,668 | 1,690 | 1,665 | 1,687 | 10,600 | 1,687 |
| 2025-02-21 | 1,676 | 1,677 | 1,661 | 1,676 | 7,600 | 1,676 |
| 2025-02-20 | 1,688 | 1,688 | 1,652 | 1,659 | 9,900 | 1,659 |
| 2025-02-19 | 1,674 | 1,688 | 1,670 | 1,688 | 4,000 | 1,688 |
| 2025-02-18 | 1,691 | 1,692 | 1,665 | 1,683 | 9,200 | 1,683 |
| 2025-02-17 | 1,685 | 1,690 | 1,670 | 1,676 | 12,900 | 1,676 |
| 2025-02-14 | 1,678 | 1,678 | 1,651 | 1,663 | 13,500 | 1,663 |
| 2025-02-13 | 1,654 | 1,670 | 1,654 | 1,660 | 8,200 | 1,660 |
| 2025-02-12 | 1,650 | 1,660 | 1,645 | 1,650 | 6,700 | 1,650 |
| 2025-02-10 | 1,635 | 1,650 | 1,629 | 1,649 | 10,700 | 1,649 |
| 2025-02-07 | 1,606 | 1,628 | 1,606 | 1,615 | 14,000 | 1,615 |
| 2025-02-06 | 1,589 | 1,614 | 1,587 | 1,614 | 14,900 | 1,614 |
| 2025-02-05 | 1,579 | 1,593 | 1,579 | 1,583 | 5,200 | 1,583 |
| 2025-02-04 | 1,585 | 1,610 | 1,574 | 1,578 | 24,300 | 1,578 |
| 2025-02-03 | 1,583 | 1,583 | 1,554 | 1,579 | 31,200 | 1,579 |
| 2025-01-31 | 1,617 | 1,631 | 1,555 | 1,564 | 75,300 | 1,564 |
| 2025-01-30 | 1,625 | 1,629 | 1,579 | 1,579 | 78,500 | 1,579 |
| 2025-01-29 | 1,622 | 1,644 | 1,622 | 1,631 | 10,600 | 1,631 |
| 2025-01-28 | 1,617 | 1,640 | 1,617 | 1,622 | 9,900 | 1,622 |
| 2025-01-27 | 1,636 | 1,636 | 1,612 | 1,613 | 15,000 | 1,613 |
| 2025-01-24 | 1,632 | 1,634 | 1,619 | 1,627 | 10,700 | 1,627 |
| 2025-01-23 | 1,632 | 1,632 | 1,619 | 1,619 | 4,700 | 1,619 |
| 2025-01-22 | 1,630 | 1,632 | 1,614 | 1,632 | 4,200 | 1,632 |
| 2025-01-21 | 1,607 | 1,633 | 1,601 | 1,630 | 9,600 | 1,630 |
| 2025-01-20 | 1,636 | 1,636 | 1,576 | 1,607 | 17,600 | 1,607 |
| 2025-01-17 | 1,601 | 1,629 | 1,584 | 1,629 | 9,900 | 1,629 |
| 2025-01-16 | 1,631 | 1,633 | 1,600 | 1,600 | 18,000 | 1,600 |
| 2025-01-15 | 1,641 | 1,651 | 1,628 | 1,628 | 11,700 | 1,628 |
| 2025-01-14 | 1,661 | 1,661 | 1,622 | 1,625 | 20,700 | 1,625 |
| 2025-01-10 | 1,678 | 1,678 | 1,651 | 1,651 | 5,600 | 1,651 |
| 2025-01-09 | 1,709 | 1,711 | 1,647 | 1,647 | 15,400 | 1,647 |
| 2025-01-08 | 1,720 | 1,720 | 1,685 | 1,691 | 7,000 | 1,691 |
| 2025-01-07 | 1,680 | 1,747 | 1,665 | 1,710 | 18,100 | 1,710 |
| 2025-01-06 | 1,688 | 1,688 | 1,670 | 1,672 | 7,100 | 1,672 |
分割・併合履歴 ： [2017-09-27]1株→0.1株