3034 クオールホールディングス(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 | 2,350 | 2,351 | 2,267 | 2,291 | 132,500 | 2,291 |
| 2025-12-11 | 2,341 | 2,360 | 2,297 | 2,311 | 65,300 | 2,311 |
| 2025-12-10 | 2,358 | 2,362 | 2,329 | 2,332 | 60,300 | 2,332 |
| 2025-12-09 | 2,325 | 2,357 | 2,317 | 2,338 | 83,700 | 2,338 |
| 2025-12-08 | 2,295 | 2,323 | 2,295 | 2,315 | 84,600 | 2,315 |
| 2025-12-05 | 2,299 | 2,328 | 2,278 | 2,283 | 88,700 | 2,283 |
| 2025-12-04 | 2,318 | 2,332 | 2,300 | 2,315 | 92,000 | 2,315 |
| 2025-12-03 | 2,375 | 2,375 | 2,328 | 2,330 | 112,000 | 2,330 |
| 2025-12-02 | 2,380 | 2,395 | 2,348 | 2,381 | 101,400 | 2,381 |
| 2025-12-01 | 2,352 | 2,404 | 2,334 | 2,395 | 123,100 | 2,395 |
| 2025-11-28 | 2,344 | 2,365 | 2,323 | 2,349 | 150,300 | 2,349 |
| 2025-11-27 | 2,299 | 2,355 | 2,287 | 2,344 | 150,300 | 2,344 |
| 2025-11-26 | 2,280 | 2,309 | 2,264 | 2,300 | 119,000 | 2,300 |
| 2025-11-25 | 2,300 | 2,316 | 2,268 | 2,274 | 113,600 | 2,274 |
| 2025-11-21 | 2,261 | 2,328 | 2,261 | 2,323 | 198,900 | 2,323 |
| 2025-11-20 | 2,230 | 2,252 | 2,206 | 2,235 | 103,500 | 2,235 |
| 2025-11-19 | 2,156 | 2,220 | 2,141 | 2,215 | 173,400 | 2,215 |
| 2025-11-18 | 2,184 | 2,209 | 2,151 | 2,163 | 173,800 | 2,163 |
| 2025-11-17 | 2,100 | 2,189 | 2,078 | 2,184 | 163,700 | 2,184 |
| 2025-11-14 | 2,136 | 2,140 | 2,097 | 2,116 | 98,400 | 2,116 |
| 2025-11-13 | 2,078 | 2,129 | 2,078 | 2,122 | 120,200 | 2,122 |
| 2025-11-12 | 2,064 | 2,092 | 2,060 | 2,071 | 142,000 | 2,071 |
| 2025-11-11 | 2,035 | 2,061 | 2,005 | 2,041 | 219,700 | 2,041 |
| 2025-11-10 | 1,910 | 2,083 | 1,902 | 2,035 | 314,100 | 2,035 |
| 2025-11-07 | 1,975 | 1,994 | 1,960 | 1,988 | 99,500 | 1,988 |
| 2025-11-06 | 1,975 | 1,997 | 1,965 | 1,965 | 153,300 | 1,965 |
| 2025-11-05 | 1,989 | 2,004 | 1,959 | 1,969 | 162,000 | 1,969 |
| 2025-11-04 | 1,940 | 1,981 | 1,938 | 1,976 | 142,700 | 1,976 |
| 2025-10-31 | 1,950 | 1,965 | 1,940 | 1,945 | 131,200 | 1,945 |
| 2025-10-30 | 1,927 | 1,956 | 1,921 | 1,949 | 91,300 | 1,949 |
| 2025-10-29 | 1,938 | 1,943 | 1,919 | 1,927 | 139,400 | 1,927 |
| 2025-10-28 | 2,009 | 2,011 | 1,942 | 1,945 | 161,100 | 1,945 |
| 2025-10-27 | 2,015 | 2,032 | 1,999 | 2,023 | 86,900 | 2,023 |
| 2025-10-24 | 2,022 | 2,043 | 1,994 | 2,001 | 105,000 | 2,001 |
| 2025-10-23 | 2,039 | 2,047 | 2,022 | 2,026 | 111,600 | 2,026 |
| 2025-10-22 | 2,024 | 2,040 | 2,020 | 2,028 | 94,000 | 2,028 |
| 2025-10-21 | 1,983 | 2,017 | 1,967 | 2,012 | 192,700 | 2,012 |
| 2025-10-20 | 1,999 | 2,015 | 1,987 | 1,987 | 111,300 | 1,987 |
| 2025-10-17 | 1,980 | 1,987 | 1,963 | 1,979 | 114,900 | 1,979 |
| 2025-10-16 | 1,970 | 1,984 | 1,967 | 1,983 | 82,700 | 1,983 |
| 2025-10-15 | 1,980 | 1,997 | 1,956 | 1,960 | 96,200 | 1,960 |
| 2025-10-14 | 1,953 | 1,983 | 1,944 | 1,968 | 162,300 | 1,968 |
| 2025-10-10 | 1,961 | 2,001 | 1,955 | 1,970 | 177,600 | 1,970 |
| 2025-10-09 | 1,978 | 1,988 | 1,960 | 1,986 | 113,500 | 1,986 |
| 2025-10-08 | 2,011 | 2,041 | 1,977 | 1,983 | 136,800 | 1,983 |
| 2025-10-07 | 1,992 | 2,023 | 1,982 | 2,013 | 139,700 | 2,013 |
| 2025-10-06 | 2,008 | 2,012 | 1,982 | 1,999 | 113,500 | 1,999 |
| 2025-10-03 | 1,925 | 1,960 | 1,924 | 1,954 | 103,400 | 1,954 |
| 2025-10-02 | 1,957 | 1,959 | 1,895 | 1,925 | 157,700 | 1,925 |
| 2025-10-01 | 2,009 | 2,012 | 1,959 | 1,967 | 139,700 | 1,967 |
| 2025-09-30 | 2,033 | 2,033 | 2,000 | 2,009 | 92,100 | 2,009 |
| 2025-09-29 | 2,028 | 2,046 | 1,994 | 2,026 | 151,000 | 2,026 |
| 2025-09-26 | 2,010 | 2,058 | 2,010 | 2,048 | 164,300 | 2,048 |
| 2025-09-25 | 2,010 | 2,020 | 1,993 | 2,015 | 137,400 | 2,015 |
| 2025-09-24 | 2,036 | 2,049 | 2,002 | 2,009 | 97,100 | 2,009 |
| 2025-09-22 | 2,033 | 2,053 | 2,028 | 2,028 | 77,900 | 2,028 |
| 2025-09-19 | 2,045 | 2,053 | 2,026 | 2,033 | 128,100 | 2,033 |
| 2025-09-18 | 2,033 | 2,039 | 2,015 | 2,030 | 84,000 | 2,030 |
| 2025-09-17 | 2,054 | 2,054 | 2,030 | 2,033 | 70,400 | 2,033 |
| 2025-09-16 | 2,052 | 2,073 | 2,033 | 2,057 | 91,200 | 2,057 |
| 2025-09-12 | 2,078 | 2,086 | 2,036 | 2,065 | 150,100 | 2,065 |
| 2025-09-11 | 2,079 | 2,080 | 2,053 | 2,064 | 86,400 | 2,064 |
| 2025-09-10 | 2,066 | 2,093 | 2,057 | 2,081 | 65,500 | 2,081 |
| 2025-09-09 | 2,100 | 2,115 | 2,075 | 2,082 | 85,900 | 2,082 |
| 2025-09-08 | 2,080 | 2,105 | 2,070 | 2,099 | 82,200 | 2,099 |
| 2025-09-05 | 2,072 | 2,085 | 2,041 | 2,074 | 155,400 | 2,074 |
| 2025-09-04 | 2,105 | 2,105 | 2,070 | 2,086 | 111,500 | 2,086 |
| 2025-09-03 | 2,104 | 2,115 | 2,085 | 2,085 | 134,100 | 2,085 |
| 2025-09-02 | 2,097 | 2,118 | 2,080 | 2,096 | 123,600 | 2,096 |
| 2025-09-01 | 2,046 | 2,110 | 2,040 | 2,086 | 155,600 | 2,086 |
| 2025-08-29 | 2,050 | 2,071 | 2,025 | 2,046 | 109,600 | 2,046 |
| 2025-08-28 | 2,101 | 2,103 | 2,045 | 2,061 | 178,500 | 2,061 |
| 2025-08-27 | 2,118 | 2,133 | 2,112 | 2,114 | 81,600 | 2,114 |
| 2025-08-26 | 2,153 | 2,153 | 2,115 | 2,122 | 79,700 | 2,122 |
| 2025-08-25 | 2,133 | 2,164 | 2,117 | 2,141 | 156,700 | 2,141 |
| 2025-08-22 | 2,170 | 2,199 | 2,165 | 2,165 | 116,000 | 2,165 |
| 2025-08-21 | 2,133 | 2,170 | 2,125 | 2,166 | 97,200 | 2,166 |
| 2025-08-20 | 2,118 | 2,149 | 2,111 | 2,133 | 94,600 | 2,133 |
| 2025-08-19 | 2,097 | 2,127 | 2,076 | 2,110 | 78,700 | 2,110 |
| 2025-08-18 | 2,100 | 2,116 | 2,093 | 2,097 | 141,100 | 2,097 |
| 2025-08-15 | 2,136 | 2,142 | 2,105 | 2,119 | 107,200 | 2,119 |
| 2025-08-14 | 2,129 | 2,136 | 2,100 | 2,130 | 126,800 | 2,130 |
| 2025-08-13 | 2,131 | 2,177 | 2,116 | 2,160 | 317,600 | 2,160 |
| 2025-08-12 | 2,150 | 2,150 | 2,024 | 2,111 | 334,700 | 2,111 |
| 2025-08-08 | 2,185 | 2,190 | 2,108 | 2,144 | 239,900 | 2,144 |
| 2025-08-07 | 2,174 | 2,200 | 2,170 | 2,185 | 119,300 | 2,185 |
| 2025-08-06 | 2,114 | 2,160 | 2,114 | 2,160 | 129,600 | 2,160 |
| 2025-08-05 | 2,071 | 2,116 | 2,063 | 2,105 | 172,300 | 2,105 |
| 2025-08-04 | 2,037 | 2,075 | 2,028 | 2,062 | 216,800 | 2,062 |
| 2025-08-01 | 2,037 | 2,077 | 2,037 | 2,072 | 128,700 | 2,072 |
| 2025-07-31 | 2,018 | 2,037 | 2,005 | 2,025 | 171,200 | 2,025 |
| 2025-07-30 | 1,990 | 2,014 | 1,978 | 2,007 | 168,700 | 2,007 |
| 2025-07-29 | 1,962 | 1,984 | 1,957 | 1,980 | 119,100 | 1,980 |
| 2025-07-28 | 1,973 | 1,985 | 1,959 | 1,962 | 105,800 | 1,962 |
| 2025-07-25 | 1,977 | 1,982 | 1,956 | 1,973 | 99,300 | 1,973 |
| 2025-07-24 | 1,940 | 1,983 | 1,930 | 1,980 | 152,100 | 1,980 |
| 2025-07-23 | 1,913 | 1,950 | 1,906 | 1,939 | 160,300 | 1,939 |
| 2025-07-22 | 1,925 | 1,925 | 1,903 | 1,910 | 95,200 | 1,910 |
| 2025-07-18 | 1,932 | 1,942 | 1,907 | 1,914 | 89,300 | 1,914 |
| 2025-07-17 | 1,932 | 1,960 | 1,932 | 1,945 | 107,800 | 1,945 |
| 2025-07-16 | 1,917 | 1,950 | 1,911 | 1,933 | 78,400 | 1,933 |
| 2025-07-15 | 1,940 | 1,951 | 1,920 | 1,928 | 93,700 | 1,928 |
| 2025-07-14 | 1,896 | 1,939 | 1,880 | 1,926 | 138,600 | 1,926 |
| 2025-07-11 | 1,893 | 1,965 | 1,888 | 1,901 | 208,700 | 1,901 |
| 2025-07-10 | 1,893 | 1,909 | 1,884 | 1,892 | 136,300 | 1,892 |
| 2025-07-09 | 1,882 | 1,904 | 1,882 | 1,890 | 146,700 | 1,890 |
| 2025-07-08 | 1,858 | 1,887 | 1,845 | 1,882 | 110,800 | 1,882 |
| 2025-07-07 | 1,848 | 1,866 | 1,836 | 1,855 | 125,800 | 1,855 |
| 2025-07-04 | 1,830 | 1,858 | 1,829 | 1,848 | 83,500 | 1,848 |
| 2025-07-03 | 1,848 | 1,853 | 1,824 | 1,825 | 114,800 | 1,825 |
| 2025-07-02 | 1,833 | 1,867 | 1,817 | 1,837 | 260,700 | 1,837 |
| 2025-07-01 | 1,843 | 1,849 | 1,806 | 1,835 | 231,300 | 1,835 |
| 2025-06-30 | 1,861 | 1,873 | 1,829 | 1,854 | 187,000 | 1,854 |
| 2025-06-27 | 1,861 | 1,869 | 1,827 | 1,862 | 163,100 | 1,862 |
| 2025-06-26 | 1,873 | 1,897 | 1,853 | 1,861 | 163,200 | 1,861 |
| 2025-06-25 | 1,818 | 1,903 | 1,805 | 1,885 | 340,500 | 1,885 |
| 2025-06-24 | 1,819 | 1,844 | 1,811 | 1,826 | 154,400 | 1,826 |
| 2025-06-23 | 1,811 | 1,829 | 1,801 | 1,818 | 161,300 | 1,818 |
| 2025-06-20 | 1,844 | 1,852 | 1,823 | 1,828 | 181,000 | 1,828 |
| 2025-06-19 | 1,869 | 1,869 | 1,829 | 1,839 | 180,200 | 1,839 |
| 2025-06-18 | 1,873 | 1,896 | 1,862 | 1,868 | 298,500 | 1,868 |
| 2025-06-17 | 1,870 | 1,878 | 1,848 | 1,873 | 134,400 | 1,873 |
| 2025-06-16 | 1,899 | 1,899 | 1,873 | 1,873 | 104,600 | 1,873 |
| 2025-06-13 | 1,909 | 1,912 | 1,870 | 1,899 | 179,100 | 1,899 |
| 2025-06-12 | 1,875 | 1,894 | 1,863 | 1,894 | 224,600 | 1,894 |
| 2025-06-11 | 1,834 | 1,873 | 1,822 | 1,851 | 135,200 | 1,851 |
| 2025-06-10 | 1,859 | 1,867 | 1,826 | 1,832 | 272,000 | 1,832 |
| 2025-06-09 | 1,869 | 1,884 | 1,852 | 1,857 | 89,600 | 1,857 |
| 2025-06-06 | 1,866 | 1,878 | 1,857 | 1,865 | 87,800 | 1,865 |
| 2025-06-05 | 1,864 | 1,898 | 1,853 | 1,878 | 196,700 | 1,878 |
| 2025-06-04 | 1,930 | 1,940 | 1,859 | 1,864 | 217,600 | 1,864 |
| 2025-06-03 | 1,904 | 1,928 | 1,888 | 1,928 | 244,400 | 1,928 |
| 2025-06-02 | 1,900 | 1,918 | 1,870 | 1,904 | 175,500 | 1,904 |
| 2025-05-30 | 1,894 | 1,953 | 1,881 | 1,910 | 367,000 | 1,910 |
| 2025-05-29 | 1,842 | 1,939 | 1,834 | 1,933 | 397,300 | 1,933 |
| 2025-05-28 | 1,854 | 1,864 | 1,816 | 1,842 | 158,900 | 1,842 |
| 2025-05-27 | 1,820 | 1,893 | 1,817 | 1,841 | 307,500 | 1,841 |
| 2025-05-26 | 1,819 | 1,854 | 1,808 | 1,809 | 184,000 | 1,809 |
| 2025-05-23 | 1,821 | 1,832 | 1,807 | 1,808 | 156,500 | 1,808 |
| 2025-05-22 | 1,818 | 1,860 | 1,816 | 1,832 | 129,800 | 1,832 |
| 2025-05-21 | 1,855 | 1,867 | 1,823 | 1,827 | 163,100 | 1,827 |
| 2025-05-20 | 1,915 | 1,929 | 1,858 | 1,858 | 228,600 | 1,858 |
| 2025-05-19 | 1,881 | 1,901 | 1,846 | 1,893 | 204,700 | 1,893 |
| 2025-05-16 | 1,863 | 1,899 | 1,835 | 1,883 | 201,000 | 1,883 |
| 2025-05-15 | 1,877 | 1,881 | 1,836 | 1,861 | 219,800 | 1,861 |
| 2025-05-14 | 1,870 | 1,885 | 1,842 | 1,878 | 298,900 | 1,878 |
| 2025-05-13 | 1,909 | 1,929 | 1,863 | 1,883 | 379,900 | 1,883 |
| 2025-05-12 | 2,171 | 2,272 | 1,905 | 1,909 | 825,300 | 1,909 |
| 2025-05-09 | 2,203 | 2,268 | 2,201 | 2,221 | 230,200 | 2,221 |
| 2025-05-08 | 2,218 | 2,239 | 2,175 | 2,218 | 264,900 | 2,218 |
| 2025-05-07 | 2,199 | 2,207 | 2,151 | 2,202 | 345,000 | 2,202 |
| 2025-05-02 | 2,207 | 2,254 | 2,171 | 2,196 | 294,200 | 2,196 |
| 2025-05-01 | 2,300 | 2,300 | 2,240 | 2,257 | 320,600 | 2,257 |
| 2025-04-30 | 2,227 | 2,305 | 2,215 | 2,298 | 378,300 | 2,298 |
| 2025-04-28 | 2,222 | 2,260 | 2,175 | 2,231 | 226,400 | 2,231 |
| 2025-04-25 | 2,113 | 2,236 | 2,104 | 2,196 | 396,500 | 2,196 |
| 2025-04-24 | 2,182 | 2,208 | 1,969 | 2,147 | 899,500 | 2,147 |
| 2025-04-23 | 2,360 | 2,395 | 2,333 | 2,352 | 407,500 | 2,352 |
| 2025-04-22 | 2,344 | 2,378 | 2,317 | 2,354 | 663,900 | 2,354 |
| 2025-04-21 | 2,326 | 2,363 | 2,315 | 2,335 | 527,000 | 2,335 |
| 2025-04-18 | 2,280 | 2,348 | 2,261 | 2,329 | 713,400 | 2,329 |
| 2025-04-17 | 2,226 | 2,275 | 2,170 | 2,263 | 551,600 | 2,263 |
| 2025-04-16 | 2,148 | 2,273 | 2,148 | 2,272 | 709,000 | 2,272 |
| 2025-04-15 | 2,100 | 2,136 | 2,087 | 2,136 | 388,000 | 2,136 |
| 2025-04-14 | 2,054 | 2,186 | 2,047 | 2,135 | 463,000 | 2,135 |
| 2025-04-11 | 2,000 | 2,053 | 1,965 | 2,053 | 545,900 | 2,053 |
| 2025-04-10 | 1,974 | 2,005 | 1,935 | 2,003 | 270,300 | 2,003 |
| 2025-04-09 | 1,920 | 1,924 | 1,880 | 1,909 | 260,300 | 1,909 |
| 2025-04-08 | 1,844 | 1,933 | 1,825 | 1,926 | 443,600 | 1,926 |
| 2025-04-07 | 1,735 | 1,843 | 1,727 | 1,804 | 447,000 | 1,804 |
| 2025-04-04 | 1,850 | 1,903 | 1,836 | 1,895 | 415,600 | 1,895 |
| 2025-04-03 | 1,831 | 1,884 | 1,806 | 1,884 | 304,000 | 1,884 |
| 2025-04-02 | 1,820 | 1,879 | 1,791 | 1,871 | 369,700 | 1,871 |
| 2025-04-01 | 1,849 | 1,892 | 1,821 | 1,846 | 437,800 | 1,846 |
| 2025-03-31 | 1,733 | 1,829 | 1,718 | 1,809 | 516,100 | 1,809 |
| 2025-03-28 | 1,763 | 1,779 | 1,730 | 1,766 | 320,600 | 1,766 |
| 2025-03-27 | 1,660 | 1,721 | 1,651 | 1,721 | 528,600 | 1,721 |
| 2025-03-26 | 1,633 | 1,679 | 1,632 | 1,671 | 254,600 | 1,671 |
| 2025-03-25 | 1,634 | 1,666 | 1,626 | 1,630 | 158,000 | 1,630 |
| 2025-03-24 | 1,638 | 1,638 | 1,616 | 1,620 | 183,500 | 1,620 |
| 2025-03-21 | 1,618 | 1,649 | 1,618 | 1,628 | 151,500 | 1,628 |
| 2025-03-19 | 1,619 | 1,649 | 1,617 | 1,622 | 137,900 | 1,622 |
| 2025-03-18 | 1,611 | 1,632 | 1,600 | 1,618 | 113,000 | 1,618 |
| 2025-03-17 | 1,609 | 1,613 | 1,588 | 1,600 | 106,000 | 1,600 |
| 2025-03-14 | 1,580 | 1,605 | 1,580 | 1,598 | 119,500 | 1,598 |
| 2025-03-13 | 1,591 | 1,608 | 1,585 | 1,592 | 113,000 | 1,592 |
| 2025-03-12 | 1,564 | 1,598 | 1,564 | 1,590 | 74,700 | 1,590 |
| 2025-03-11 | 1,559 | 1,574 | 1,541 | 1,562 | 111,700 | 1,562 |
| 2025-03-10 | 1,604 | 1,609 | 1,584 | 1,588 | 106,300 | 1,588 |
| 2025-03-07 | 1,595 | 1,604 | 1,568 | 1,602 | 114,000 | 1,602 |
| 2025-03-06 | 1,610 | 1,620 | 1,594 | 1,609 | 129,800 | 1,609 |
| 2025-03-05 | 1,608 | 1,618 | 1,587 | 1,603 | 81,200 | 1,603 |
| 2025-03-04 | 1,593 | 1,603 | 1,567 | 1,588 | 123,300 | 1,588 |
| 2025-03-03 | 1,598 | 1,613 | 1,577 | 1,613 | 121,600 | 1,613 |
| 2025-02-28 | 1,589 | 1,589 | 1,560 | 1,570 | 125,000 | 1,570 |
| 2025-02-27 | 1,553 | 1,593 | 1,538 | 1,593 | 116,200 | 1,593 |
| 2025-02-26 | 1,564 | 1,577 | 1,540 | 1,561 | 86,800 | 1,561 |
| 2025-02-25 | 1,543 | 1,566 | 1,538 | 1,564 | 85,900 | 1,564 |
| 2025-02-21 | 1,569 | 1,573 | 1,548 | 1,558 | 45,600 | 1,558 |
| 2025-02-20 | 1,576 | 1,586 | 1,562 | 1,571 | 50,200 | 1,571 |
| 2025-02-19 | 1,594 | 1,594 | 1,561 | 1,574 | 53,500 | 1,574 |
| 2025-02-18 | 1,580 | 1,598 | 1,580 | 1,588 | 56,000 | 1,588 |
| 2025-02-17 | 1,599 | 1,624 | 1,594 | 1,598 | 114,200 | 1,598 |
| 2025-02-14 | 1,616 | 1,623 | 1,570 | 1,582 | 103,300 | 1,582 |
| 2025-02-13 | 1,615 | 1,644 | 1,613 | 1,623 | 156,600 | 1,623 |
| 2025-02-12 | 1,609 | 1,630 | 1,593 | 1,609 | 195,600 | 1,609 |
| 2025-02-10 | 1,603 | 1,628 | 1,542 | 1,606 | 470,500 | 1,606 |
| 2025-02-07 | 1,530 | 1,531 | 1,496 | 1,523 | 101,500 | 1,523 |
| 2025-02-06 | 1,444 | 1,544 | 1,444 | 1,543 | 264,600 | 1,543 |
| 2025-02-05 | 1,442 | 1,453 | 1,435 | 1,437 | 54,100 | 1,437 |
| 2025-02-04 | 1,464 | 1,476 | 1,448 | 1,448 | 79,000 | 1,448 |
| 2025-02-03 | 1,460 | 1,477 | 1,450 | 1,460 | 89,100 | 1,460 |
| 2025-01-31 | 1,499 | 1,499 | 1,466 | 1,470 | 47,000 | 1,470 |
| 2025-01-30 | 1,473 | 1,498 | 1,471 | 1,498 | 51,200 | 1,498 |
| 2025-01-29 | 1,470 | 1,478 | 1,463 | 1,473 | 49,800 | 1,473 |
| 2025-01-28 | 1,460 | 1,479 | 1,460 | 1,470 | 52,300 | 1,470 |
| 2025-01-27 | 1,444 | 1,464 | 1,444 | 1,464 | 50,600 | 1,464 |
| 2025-01-24 | 1,424 | 1,448 | 1,424 | 1,428 | 51,500 | 1,428 |
| 2025-01-23 | 1,421 | 1,428 | 1,415 | 1,418 | 48,400 | 1,418 |
| 2025-01-22 | 1,425 | 1,433 | 1,423 | 1,424 | 32,700 | 1,424 |
| 2025-01-21 | 1,422 | 1,429 | 1,414 | 1,429 | 33,800 | 1,429 |
| 2025-01-20 | 1,409 | 1,429 | 1,406 | 1,421 | 21,400 | 1,421 |
| 2025-01-17 | 1,417 | 1,417 | 1,399 | 1,406 | 38,800 | 1,406 |
| 2025-01-16 | 1,426 | 1,434 | 1,417 | 1,425 | 62,500 | 1,425 |
| 2025-01-15 | 1,417 | 1,434 | 1,413 | 1,426 | 50,800 | 1,426 |
| 2025-01-14 | 1,426 | 1,426 | 1,401 | 1,412 | 60,900 | 1,412 |
| 2025-01-10 | 1,425 | 1,446 | 1,421 | 1,433 | 52,700 | 1,433 |
| 2025-01-09 | 1,436 | 1,438 | 1,425 | 1,432 | 66,100 | 1,432 |
| 2025-01-08 | 1,441 | 1,447 | 1,436 | 1,436 | 43,900 | 1,436 |
| 2025-01-07 | 1,457 | 1,461 | 1,432 | 1,451 | 53,000 | 1,451 |
| 2025-01-06 | 1,479 | 1,481 | 1,448 | 1,450 | 60,800 | 1,450 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2011-09-28]1株→2株 [2009-08-26]1株→2株 [2006-09-26]1株→2株