3193 (株)エターナルホスピタリティグループ 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 | 3,450 | 3,490 | 3,400 | 3,450 | 69,500 | 3,450 |
| 2025-12-09 | 3,400 | 3,495 | 3,370 | 3,450 | 181,900 | 3,450 |
| 2025-12-08 | 3,455 | 3,535 | 3,305 | 3,360 | 396,600 | 3,360 |
| 2025-12-05 | 3,170 | 3,180 | 3,125 | 3,175 | 95,600 | 3,175 |
| 2025-12-04 | 3,225 | 3,245 | 3,165 | 3,165 | 80,800 | 3,165 |
| 2025-12-03 | 3,285 | 3,285 | 3,195 | 3,215 | 54,300 | 3,215 |
| 2025-12-02 | 3,245 | 3,285 | 3,195 | 3,270 | 75,600 | 3,270 |
| 2025-12-01 | 3,250 | 3,300 | 3,200 | 3,220 | 90,100 | 3,220 |
| 2025-11-28 | 3,215 | 3,265 | 3,215 | 3,250 | 44,300 | 3,250 |
| 2025-11-27 | 3,240 | 3,250 | 3,210 | 3,220 | 40,700 | 3,220 |
| 2025-11-26 | 3,175 | 3,290 | 3,165 | 3,250 | 72,300 | 3,250 |
| 2025-11-25 | 3,185 | 3,210 | 3,135 | 3,140 | 55,300 | 3,140 |
| 2025-11-21 | 3,115 | 3,195 | 3,115 | 3,180 | 41,800 | 3,180 |
| 2025-11-20 | 3,095 | 3,185 | 3,075 | 3,175 | 56,700 | 3,175 |
| 2025-11-19 | 3,075 | 3,090 | 3,050 | 3,065 | 38,200 | 3,065 |
| 2025-11-18 | 3,200 | 3,220 | 3,065 | 3,075 | 71,600 | 3,075 |
| 2025-11-17 | 3,185 | 3,230 | 3,150 | 3,195 | 80,800 | 3,195 |
| 2025-11-14 | 3,140 | 3,270 | 3,120 | 3,240 | 143,400 | 3,240 |
| 2025-11-13 | 3,125 | 3,165 | 3,115 | 3,160 | 51,100 | 3,160 |
| 2025-11-12 | 3,015 | 3,120 | 3,015 | 3,105 | 87,500 | 3,105 |
| 2025-11-11 | 3,000 | 3,065 | 3,000 | 3,035 | 97,400 | 3,035 |
| 2025-11-10 | 2,919 | 2,999 | 2,888 | 2,999 | 113,700 | 2,999 |
| 2025-11-07 | 2,865 | 2,899 | 2,839 | 2,880 | 66,900 | 2,880 |
| 2025-11-06 | 2,800 | 2,831 | 2,798 | 2,818 | 63,000 | 2,818 |
| 2025-11-05 | 2,814 | 2,815 | 2,765 | 2,800 | 63,900 | 2,800 |
| 2025-11-04 | 2,800 | 2,812 | 2,780 | 2,808 | 63,700 | 2,808 |
| 2025-10-31 | 2,733 | 2,807 | 2,733 | 2,807 | 68,100 | 2,807 |
| 2025-10-30 | 2,743 | 2,765 | 2,730 | 2,733 | 73,100 | 2,733 |
| 2025-10-29 | 2,839 | 2,839 | 2,749 | 2,751 | 137,400 | 2,751 |
| 2025-10-28 | 2,903 | 2,903 | 2,836 | 2,852 | 84,300 | 2,852 |
| 2025-10-27 | 2,873 | 2,918 | 2,873 | 2,908 | 63,600 | 2,908 |
| 2025-10-24 | 2,905 | 2,910 | 2,863 | 2,873 | 63,500 | 2,873 |
| 2025-10-23 | 2,906 | 2,935 | 2,893 | 2,917 | 57,700 | 2,917 |
| 2025-10-22 | 2,904 | 2,951 | 2,904 | 2,951 | 61,900 | 2,951 |
| 2025-10-21 | 2,928 | 2,928 | 2,883 | 2,900 | 112,200 | 2,900 |
| 2025-10-20 | 2,978 | 2,980 | 2,928 | 2,939 | 92,600 | 2,939 |
| 2025-10-17 | 2,940 | 2,967 | 2,918 | 2,967 | 55,600 | 2,967 |
| 2025-10-16 | 2,936 | 2,950 | 2,900 | 2,929 | 56,100 | 2,929 |
| 2025-10-15 | 2,903 | 2,918 | 2,867 | 2,918 | 55,000 | 2,918 |
| 2025-10-14 | 2,832 | 2,949 | 2,830 | 2,887 | 91,700 | 2,887 |
| 2025-10-10 | 2,850 | 2,869 | 2,822 | 2,850 | 71,100 | 2,850 |
| 2025-10-09 | 2,905 | 2,915 | 2,857 | 2,874 | 106,600 | 2,874 |
| 2025-10-08 | 2,992 | 2,998 | 2,906 | 2,917 | 80,600 | 2,917 |
| 2025-10-07 | 3,000 | 3,000 | 2,962 | 2,980 | 54,100 | 2,980 |
| 2025-10-06 | 3,000 | 3,020 | 2,950 | 3,000 | 68,900 | 3,000 |
| 2025-10-03 | 2,924 | 2,977 | 2,905 | 2,950 | 81,400 | 2,950 |
| 2025-10-02 | 2,954 | 2,962 | 2,902 | 2,918 | 80,500 | 2,918 |
| 2025-10-01 | 3,010 | 3,015 | 2,910 | 2,913 | 95,500 | 2,913 |
| 2025-09-30 | 3,065 | 3,085 | 3,015 | 3,025 | 49,300 | 3,025 |
| 2025-09-29 | 3,155 | 3,160 | 3,070 | 3,070 | 77,800 | 3,070 |
| 2025-09-26 | 3,170 | 3,210 | 3,145 | 3,190 | 59,400 | 3,190 |
| 2025-09-25 | 3,200 | 3,240 | 3,185 | 3,205 | 44,900 | 3,205 |
| 2025-09-24 | 3,220 | 3,250 | 3,200 | 3,215 | 56,600 | 3,215 |
| 2025-09-22 | 3,295 | 3,295 | 3,215 | 3,230 | 53,800 | 3,230 |
| 2025-09-19 | 3,395 | 3,395 | 3,265 | 3,295 | 82,200 | 3,295 |
| 2025-09-18 | 3,315 | 3,360 | 3,230 | 3,285 | 166,200 | 3,285 |
| 2025-09-17 | 3,360 | 3,390 | 3,165 | 3,270 | 276,800 | 3,270 |
| 2025-09-16 | 3,380 | 3,450 | 3,300 | 3,355 | 350,800 | 3,355 |
| 2025-09-12 | 3,150 | 3,240 | 3,105 | 3,240 | 204,600 | 3,240 |
| 2025-09-11 | 3,140 | 3,150 | 3,080 | 3,095 | 54,300 | 3,095 |
| 2025-09-10 | 3,090 | 3,145 | 3,075 | 3,115 | 56,300 | 3,115 |
| 2025-09-09 | 3,090 | 3,095 | 3,050 | 3,090 | 49,700 | 3,090 |
| 2025-09-08 | 3,035 | 3,080 | 3,035 | 3,070 | 114,500 | 3,070 |
| 2025-09-05 | 2,996 | 3,000 | 2,963 | 2,989 | 47,800 | 2,989 |
| 2025-09-04 | 2,950 | 3,000 | 2,911 | 2,980 | 101,500 | 2,980 |
| 2025-09-03 | 2,903 | 2,960 | 2,875 | 2,946 | 132,100 | 2,946 |
| 2025-09-02 | 3,000 | 3,010 | 2,926 | 2,950 | 152,300 | 2,950 |
| 2025-09-01 | 3,025 | 3,055 | 3,000 | 3,010 | 119,000 | 3,010 |
| 2025-08-29 | 3,120 | 3,130 | 3,040 | 3,060 | 125,900 | 3,060 |
| 2025-08-28 | 3,200 | 3,220 | 3,125 | 3,140 | 82,800 | 3,140 |
| 2025-08-27 | 3,110 | 3,175 | 3,095 | 3,130 | 40,200 | 3,130 |
| 2025-08-26 | 3,105 | 3,140 | 3,080 | 3,115 | 65,700 | 3,115 |
| 2025-08-25 | 3,160 | 3,180 | 3,120 | 3,120 | 75,100 | 3,120 |
| 2025-08-22 | 3,255 | 3,255 | 3,190 | 3,190 | 36,600 | 3,190 |
| 2025-08-21 | 3,295 | 3,295 | 3,245 | 3,255 | 56,100 | 3,255 |
| 2025-08-20 | 3,280 | 3,310 | 3,265 | 3,295 | 64,500 | 3,295 |
| 2025-08-19 | 3,245 | 3,300 | 3,235 | 3,280 | 64,200 | 3,280 |
| 2025-08-18 | 3,205 | 3,245 | 3,200 | 3,235 | 43,100 | 3,235 |
| 2025-08-15 | 3,190 | 3,225 | 3,185 | 3,200 | 49,500 | 3,200 |
| 2025-08-14 | 3,185 | 3,215 | 3,155 | 3,205 | 54,000 | 3,205 |
| 2025-08-13 | 3,200 | 3,215 | 3,135 | 3,180 | 58,100 | 3,180 |
| 2025-08-12 | 3,105 | 3,200 | 3,100 | 3,160 | 81,500 | 3,160 |
| 2025-08-08 | 3,055 | 3,180 | 3,055 | 3,125 | 135,700 | 3,125 |
| 2025-08-07 | 3,105 | 3,105 | 3,045 | 3,045 | 40,700 | 3,045 |
| 2025-08-06 | 3,020 | 3,100 | 3,005 | 3,100 | 70,400 | 3,100 |
| 2025-08-05 | 3,020 | 3,050 | 3,005 | 3,020 | 38,100 | 3,020 |
| 2025-08-04 | 2,998 | 3,050 | 2,962 | 3,010 | 66,100 | 3,010 |
| 2025-08-01 | 3,060 | 3,095 | 3,030 | 3,035 | 66,300 | 3,035 |
| 2025-07-31 | 3,005 | 3,075 | 2,996 | 3,065 | 97,800 | 3,065 |
| 2025-07-30 | 3,115 | 3,145 | 3,060 | 3,060 | 221,000 | 3,060 |
| 2025-07-29 | 3,130 | 3,170 | 3,125 | 3,165 | 313,000 | 3,165 |
| 2025-07-28 | 3,190 | 3,200 | 3,130 | 3,155 | 145,900 | 3,155 |
| 2025-07-25 | 3,185 | 3,200 | 3,160 | 3,160 | 56,000 | 3,160 |
| 2025-07-24 | 3,165 | 3,200 | 3,150 | 3,155 | 72,000 | 3,155 |
| 2025-07-23 | 3,190 | 3,230 | 3,155 | 3,170 | 76,600 | 3,170 |
| 2025-07-22 | 3,080 | 3,195 | 3,080 | 3,180 | 82,100 | 3,180 |
| 2025-07-18 | 3,160 | 3,160 | 3,080 | 3,080 | 38,500 | 3,080 |
| 2025-07-17 | 3,100 | 3,140 | 3,095 | 3,140 | 27,400 | 3,140 |
| 2025-07-16 | 3,040 | 3,175 | 3,030 | 3,100 | 94,400 | 3,100 |
| 2025-07-15 | 3,080 | 3,080 | 3,020 | 3,030 | 68,400 | 3,030 |
| 2025-07-14 | 3,120 | 3,125 | 3,065 | 3,080 | 26,400 | 3,080 |
| 2025-07-11 | 3,050 | 3,145 | 3,050 | 3,110 | 61,600 | 3,110 |
| 2025-07-10 | 3,090 | 3,110 | 3,055 | 3,065 | 52,600 | 3,065 |
| 2025-07-09 | 3,120 | 3,130 | 3,080 | 3,085 | 50,300 | 3,085 |
| 2025-07-08 | 3,175 | 3,190 | 3,085 | 3,110 | 101,300 | 3,110 |
| 2025-07-07 | 3,160 | 3,190 | 3,145 | 3,175 | 44,700 | 3,175 |
| 2025-07-04 | 3,180 | 3,215 | 3,180 | 3,185 | 27,000 | 3,185 |
| 2025-07-03 | 3,200 | 3,230 | 3,180 | 3,180 | 46,000 | 3,180 |
| 2025-07-02 | 3,225 | 3,255 | 3,205 | 3,205 | 36,200 | 3,205 |
| 2025-07-01 | 3,230 | 3,320 | 3,230 | 3,235 | 109,700 | 3,235 |
| 2025-06-30 | 3,270 | 3,285 | 3,225 | 3,225 | 55,200 | 3,225 |
| 2025-06-27 | 3,285 | 3,290 | 3,215 | 3,250 | 88,800 | 3,250 |
| 2025-06-26 | 3,200 | 3,230 | 3,165 | 3,230 | 90,900 | 3,230 |
| 2025-06-25 | 3,195 | 3,210 | 3,130 | 3,200 | 91,300 | 3,200 |
| 2025-06-24 | 3,190 | 3,200 | 3,130 | 3,175 | 77,300 | 3,175 |
| 2025-06-23 | 3,130 | 3,225 | 3,115 | 3,160 | 98,300 | 3,160 |
| 2025-06-20 | 3,120 | 3,145 | 3,070 | 3,130 | 93,900 | 3,130 |
| 2025-06-19 | 3,075 | 3,125 | 3,055 | 3,060 | 58,900 | 3,060 |
| 2025-06-18 | 3,040 | 3,125 | 3,040 | 3,075 | 55,800 | 3,075 |
| 2025-06-17 | 3,065 | 3,085 | 3,015 | 3,035 | 44,500 | 3,035 |
| 2025-06-16 | 3,100 | 3,105 | 3,030 | 3,050 | 60,300 | 3,050 |
| 2025-06-13 | 3,130 | 3,140 | 3,075 | 3,080 | 60,600 | 3,080 |
| 2025-06-12 | 3,150 | 3,180 | 3,100 | 3,130 | 91,200 | 3,130 |
| 2025-06-11 | 3,250 | 3,270 | 3,155 | 3,165 | 131,600 | 3,165 |
| 2025-06-10 | 3,245 | 3,300 | 3,215 | 3,230 | 175,600 | 3,230 |
| 2025-06-09 | 3,120 | 3,310 | 3,115 | 3,240 | 646,900 | 3,240 |
| 2025-06-06 | 2,894 | 2,933 | 2,872 | 2,899 | 82,900 | 2,899 |
| 2025-06-05 | 2,914 | 2,920 | 2,886 | 2,902 | 75,700 | 2,902 |
| 2025-06-04 | 2,920 | 2,934 | 2,909 | 2,927 | 50,600 | 2,927 |
| 2025-06-03 | 2,939 | 2,949 | 2,926 | 2,934 | 44,400 | 2,934 |
| 2025-06-02 | 2,966 | 2,974 | 2,910 | 2,934 | 74,800 | 2,934 |
| 2025-05-30 | 2,915 | 2,966 | 2,912 | 2,958 | 70,100 | 2,958 |
| 2025-05-29 | 2,938 | 2,954 | 2,913 | 2,927 | 48,700 | 2,927 |
| 2025-05-28 | 2,945 | 2,952 | 2,911 | 2,919 | 68,200 | 2,919 |
| 2025-05-27 | 2,934 | 2,943 | 2,915 | 2,930 | 45,600 | 2,930 |
| 2025-05-26 | 2,917 | 2,946 | 2,906 | 2,906 | 61,300 | 2,906 |
| 2025-05-23 | 2,890 | 2,933 | 2,890 | 2,905 | 54,800 | 2,905 |
| 2025-05-22 | 2,843 | 2,908 | 2,820 | 2,899 | 58,300 | 2,899 |
| 2025-05-21 | 2,870 | 2,875 | 2,828 | 2,842 | 37,700 | 2,842 |
| 2025-05-20 | 2,873 | 2,887 | 2,840 | 2,863 | 43,700 | 2,863 |
| 2025-05-19 | 2,941 | 2,965 | 2,880 | 2,880 | 76,300 | 2,880 |
| 2025-05-16 | 2,886 | 2,919 | 2,875 | 2,916 | 46,800 | 2,916 |
| 2025-05-15 | 2,860 | 2,906 | 2,850 | 2,886 | 47,200 | 2,886 |
| 2025-05-14 | 2,842 | 2,876 | 2,811 | 2,869 | 42,100 | 2,869 |
| 2025-05-13 | 2,880 | 2,885 | 2,841 | 2,864 | 50,200 | 2,864 |
| 2025-05-12 | 2,881 | 2,908 | 2,847 | 2,891 | 57,400 | 2,891 |
| 2025-05-09 | 2,882 | 2,919 | 2,841 | 2,900 | 158,700 | 2,900 |
| 2025-05-08 | 2,844 | 2,879 | 2,822 | 2,868 | 51,600 | 2,868 |
| 2025-05-07 | 2,799 | 2,865 | 2,799 | 2,844 | 86,300 | 2,844 |
| 2025-05-02 | 2,798 | 2,822 | 2,748 | 2,779 | 61,100 | 2,779 |
| 2025-05-01 | 2,790 | 2,800 | 2,762 | 2,796 | 47,900 | 2,796 |
| 2025-04-30 | 2,842 | 2,845 | 2,778 | 2,824 | 79,300 | 2,824 |
| 2025-04-28 | 2,843 | 2,885 | 2,839 | 2,866 | 152,800 | 2,866 |
| 2025-04-25 | 2,821 | 2,846 | 2,806 | 2,833 | 50,900 | 2,833 |
| 2025-04-24 | 2,912 | 2,912 | 2,810 | 2,832 | 101,900 | 2,832 |
| 2025-04-23 | 2,879 | 2,915 | 2,847 | 2,914 | 110,600 | 2,914 |
| 2025-04-22 | 2,890 | 2,900 | 2,826 | 2,863 | 92,500 | 2,863 |
| 2025-04-21 | 2,837 | 2,868 | 2,808 | 2,854 | 85,200 | 2,854 |
| 2025-04-18 | 2,722 | 2,839 | 2,716 | 2,837 | 135,100 | 2,837 |
| 2025-04-17 | 2,700 | 2,715 | 2,658 | 2,698 | 41,500 | 2,698 |
| 2025-04-16 | 2,668 | 2,709 | 2,666 | 2,707 | 46,800 | 2,707 |
| 2025-04-15 | 2,688 | 2,705 | 2,671 | 2,671 | 38,400 | 2,671 |
| 2025-04-14 | 2,675 | 2,690 | 2,645 | 2,669 | 68,500 | 2,669 |
| 2025-04-11 | 2,550 | 2,628 | 2,526 | 2,628 | 68,700 | 2,628 |
| 2025-04-10 | 2,599 | 2,599 | 2,564 | 2,585 | 84,200 | 2,585 |
| 2025-04-09 | 2,599 | 2,604 | 2,438 | 2,494 | 114,700 | 2,494 |
| 2025-04-08 | 2,523 | 2,604 | 2,520 | 2,604 | 167,100 | 2,604 |
| 2025-04-07 | 2,432 | 2,498 | 2,340 | 2,424 | 189,200 | 2,424 |
| 2025-04-04 | 2,662 | 2,696 | 2,555 | 2,608 | 167,000 | 2,608 |
| 2025-04-03 | 2,512 | 2,655 | 2,501 | 2,655 | 134,700 | 2,655 |
| 2025-04-02 | 2,636 | 2,645 | 2,591 | 2,594 | 78,700 | 2,594 |
| 2025-04-01 | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | 2,630 |
| 2025-03-31 | 2,700 | 2,700 | 2,642 | 2,656 | 78,300 | 2,656 |
| 2025-03-28 | 2,739 | 2,781 | 2,726 | 2,733 | 80,900 | 2,733 |
| 2025-03-27 | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 | 2,738 |
| 2025-03-26 | 2,675 | 2,686 | 2,647 | 2,673 | 68,000 | 2,673 |
| 2025-03-25 | 2,623 | 2,682 | 2,616 | 2,661 | 78,800 | 2,661 |
| 2025-03-24 | 2,654 | 2,654 | 2,590 | 2,615 | 67,300 | 2,615 |
| 2025-03-21 | 2,637 | 2,664 | 2,621 | 2,654 | 69,200 | 2,654 |
| 2025-03-19 | 2,686 | 2,690 | 2,596 | 2,636 | 108,200 | 2,636 |
| 2025-03-18 | 2,676 | 2,735 | 2,650 | 2,699 | 136,800 | 2,699 |
| 2025-03-17 | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | 2,634 |
| 2025-03-14 | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | 2,656 |
| 2025-03-13 | 2,690 | 2,720 | 2,641 | 2,671 | 173,000 | 2,671 |
| 2025-03-12 | 2,690 | 2,735 | 2,673 | 2,697 | 184,600 | 2,697 |
| 2025-03-11 | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 | 2,694 |
| 2025-03-10 | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | 2,579 |
| 2025-03-07 | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 | 2,472 |
| 2025-03-06 | 2,503 | 2,536 | 2,495 | 2,536 | 72,900 | 2,536 |
| 2025-03-05 | 2,497 | 2,515 | 2,481 | 2,503 | 79,400 | 2,503 |
| 2025-03-04 | 2,444 | 2,493 | 2,438 | 2,485 | 69,200 | 2,485 |
| 2025-03-03 | 2,484 | 2,497 | 2,458 | 2,464 | 77,700 | 2,464 |
| 2025-02-28 | 2,500 | 2,510 | 2,432 | 2,444 | 183,600 | 2,444 |
| 2025-02-27 | 2,496 | 2,533 | 2,496 | 2,533 | 98,800 | 2,533 |
| 2025-02-26 | 2,510 | 2,510 | 2,464 | 2,496 | 170,100 | 2,496 |
| 2025-02-25 | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 | 2,510 |
| 2025-02-21 | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 | 2,501 |
| 2025-02-20 | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 | 2,523 |
| 2025-02-19 | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 | 2,541 |
| 2025-02-18 | 2,548 | 2,596 | 2,545 | 2,574 | 77,500 | 2,574 |
| 2025-02-17 | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 | 2,550 |
| 2025-02-14 | 2,689 | 2,703 | 2,662 | 2,662 | 78,600 | 2,662 |
| 2025-02-13 | 2,660 | 2,713 | 2,645 | 2,713 | 87,800 | 2,713 |
| 2025-02-12 | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | 2,663 |
| 2025-02-10 | 2,673 | 2,703 | 2,658 | 2,663 | 92,800 | 2,663 |
| 2025-02-07 | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | 2,673 |
| 2025-02-06 | 2,600 | 2,675 | 2,600 | 2,674 | 96,200 | 2,674 |
| 2025-02-05 | 2,613 | 2,643 | 2,578 | 2,588 | 184,600 | 2,588 |
| 2025-02-04 | 2,665 | 2,697 | 2,609 | 2,610 | 161,000 | 2,610 |
| 2025-02-03 | 2,745 | 2,745 | 2,644 | 2,646 | 219,200 | 2,646 |
| 2025-01-31 | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | 2,763 |
| 2025-01-30 | 2,870 | 2,882 | 2,850 | 2,872 | 264,900 | 2,872 |
| 2025-01-29 | 2,907 | 2,967 | 2,870 | 2,943 | 719,600 | 2,943 |
| 2025-01-28 | 2,828 | 2,944 | 2,806 | 2,899 | 318,000 | 2,899 |
| 2025-01-27 | 2,793 | 2,837 | 2,792 | 2,828 | 155,500 | 2,828 |
| 2025-01-24 | 2,792 | 2,823 | 2,789 | 2,791 | 102,000 | 2,791 |
| 2025-01-23 | 2,795 | 2,795 | 2,764 | 2,785 | 74,400 | 2,785 |
| 2025-01-22 | 2,776 | 2,794 | 2,760 | 2,792 | 76,000 | 2,792 |
| 2025-01-21 | 2,745 | 2,777 | 2,741 | 2,772 | 83,500 | 2,772 |
| 2025-01-20 | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 | 2,740 |
| 2025-01-17 | 2,774 | 2,784 | 2,721 | 2,756 | 139,700 | 2,756 |
| 2025-01-16 | 2,793 | 2,815 | 2,772 | 2,781 | 111,100 | 2,781 |
| 2025-01-15 | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 | 2,774 |
| 2025-01-14 | 2,820 | 2,820 | 2,750 | 2,765 | 246,500 | 2,765 |
| 2025-01-10 | 2,840 | 2,841 | 2,800 | 2,831 | 169,200 | 2,831 |
| 2025-01-09 | 2,798 | 2,874 | 2,772 | 2,862 | 228,600 | 2,862 |
| 2025-01-08 | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 | 2,786 |
| 2025-01-07 | 2,846 | 2,892 | 2,818 | 2,874 | 193,600 | 2,874 |
| 2025-01-06 | 2,851 | 2,879 | 2,825 | 2,825 | 142,900 | 2,825 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株