3395 (株)サンマルクホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,675 | 2,679 | 2,650 | 2,662 | 33,600 | 2,662 |
| 2025-12-11 | 2,685 | 2,685 | 2,629 | 2,654 | 36,400 | 2,654 |
| 2025-12-10 | 2,640 | 2,680 | 2,640 | 2,675 | 47,900 | 2,675 |
| 2025-12-09 | 2,648 | 2,656 | 2,610 | 2,630 | 41,100 | 2,630 |
| 2025-12-08 | 2,635 | 2,653 | 2,635 | 2,648 | 37,800 | 2,648 |
| 2025-12-05 | 2,628 | 2,637 | 2,605 | 2,630 | 57,400 | 2,630 |
| 2025-12-04 | 2,599 | 2,623 | 2,584 | 2,623 | 41,200 | 2,623 |
| 2025-12-03 | 2,594 | 2,609 | 2,586 | 2,595 | 76,500 | 2,595 |
| 2025-12-02 | 2,630 | 2,630 | 2,595 | 2,607 | 42,400 | 2,607 |
| 2025-12-01 | 2,678 | 2,678 | 2,615 | 2,626 | 46,200 | 2,626 |
| 2025-11-28 | 2,671 | 2,690 | 2,666 | 2,678 | 58,700 | 2,678 |
| 2025-11-27 | 2,615 | 2,669 | 2,611 | 2,669 | 67,700 | 2,669 |
| 2025-11-26 | 2,599 | 2,618 | 2,575 | 2,618 | 73,800 | 2,618 |
| 2025-11-25 | 2,629 | 2,629 | 2,571 | 2,584 | 78,800 | 2,584 |
| 2025-11-21 | 2,564 | 2,633 | 2,564 | 2,633 | 116,300 | 2,633 |
| 2025-11-20 | 2,545 | 2,569 | 2,531 | 2,551 | 76,400 | 2,551 |
| 2025-11-19 | 2,510 | 2,554 | 2,509 | 2,537 | 76,600 | 2,537 |
| 2025-11-18 | 2,550 | 2,577 | 2,495 | 2,515 | 249,500 | 2,515 |
| 2025-11-17 | 2,666 | 2,666 | 2,568 | 2,580 | 194,000 | 2,580 |
| 2025-11-14 | 2,734 | 2,742 | 2,656 | 2,681 | 160,900 | 2,681 |
| 2025-11-13 | 2,741 | 2,741 | 2,695 | 2,724 | 54,700 | 2,724 |
| 2025-11-12 | 2,705 | 2,756 | 2,705 | 2,720 | 64,300 | 2,720 |
| 2025-11-11 | 2,730 | 2,730 | 2,697 | 2,699 | 37,900 | 2,699 |
| 2025-11-10 | 2,691 | 2,724 | 2,688 | 2,717 | 47,600 | 2,717 |
| 2025-11-07 | 2,650 | 2,690 | 2,645 | 2,690 | 51,500 | 2,690 |
| 2025-11-06 | 2,644 | 2,660 | 2,632 | 2,632 | 49,500 | 2,632 |
| 2025-11-05 | 2,667 | 2,677 | 2,630 | 2,637 | 56,300 | 2,637 |
| 2025-11-04 | 2,650 | 2,662 | 2,634 | 2,660 | 56,300 | 2,660 |
| 2025-10-31 | 2,650 | 2,670 | 2,623 | 2,663 | 66,200 | 2,663 |
| 2025-10-30 | 2,600 | 2,632 | 2,595 | 2,632 | 194,900 | 2,632 |
| 2025-10-29 | 2,652 | 2,652 | 2,601 | 2,609 | 69,800 | 2,609 |
| 2025-10-28 | 2,671 | 2,672 | 2,650 | 2,667 | 48,600 | 2,667 |
| 2025-10-27 | 2,695 | 2,712 | 2,682 | 2,690 | 39,600 | 2,690 |
| 2025-10-24 | 2,754 | 2,755 | 2,689 | 2,689 | 58,000 | 2,689 |
| 2025-10-23 | 2,747 | 2,775 | 2,734 | 2,755 | 44,100 | 2,755 |
| 2025-10-22 | 2,719 | 2,753 | 2,719 | 2,747 | 36,900 | 2,747 |
| 2025-10-21 | 2,730 | 2,730 | 2,714 | 2,719 | 38,200 | 2,719 |
| 2025-10-20 | 2,739 | 2,754 | 2,726 | 2,730 | 41,100 | 2,730 |
| 2025-10-17 | 2,720 | 2,745 | 2,707 | 2,739 | 30,300 | 2,739 |
| 2025-10-16 | 2,750 | 2,756 | 2,726 | 2,732 | 41,200 | 2,732 |
| 2025-10-15 | 2,790 | 2,803 | 2,748 | 2,759 | 45,900 | 2,759 |
| 2025-10-14 | 2,800 | 2,824 | 2,756 | 2,773 | 61,200 | 2,773 |
| 2025-10-10 | 2,768 | 2,803 | 2,720 | 2,790 | 95,700 | 2,790 |
| 2025-10-09 | 2,765 | 2,826 | 2,762 | 2,818 | 80,000 | 2,818 |
| 2025-10-08 | 2,756 | 2,787 | 2,755 | 2,772 | 46,600 | 2,772 |
| 2025-10-07 | 2,800 | 2,819 | 2,759 | 2,761 | 60,100 | 2,761 |
| 2025-10-06 | 2,800 | 2,827 | 2,774 | 2,821 | 59,200 | 2,821 |
| 2025-10-03 | 2,730 | 2,771 | 2,726 | 2,765 | 41,100 | 2,765 |
| 2025-10-02 | 2,780 | 2,783 | 2,730 | 2,743 | 54,500 | 2,743 |
| 2025-10-01 | 2,812 | 2,813 | 2,758 | 2,779 | 71,100 | 2,779 |
| 2025-09-30 | 2,821 | 2,830 | 2,787 | 2,812 | 70,000 | 2,812 |
| 2025-09-29 | 2,810 | 2,843 | 2,763 | 2,786 | 54,000 | 2,786 |
| 2025-09-26 | 2,810 | 2,854 | 2,806 | 2,847 | 67,800 | 2,847 |
| 2025-09-25 | 2,776 | 2,810 | 2,764 | 2,805 | 53,800 | 2,805 |
| 2025-09-24 | 2,765 | 2,780 | 2,753 | 2,768 | 45,200 | 2,768 |
| 2025-09-22 | 2,776 | 2,807 | 2,761 | 2,769 | 54,500 | 2,769 |
| 2025-09-19 | 2,790 | 2,800 | 2,750 | 2,776 | 78,700 | 2,776 |
| 2025-09-18 | 2,800 | 2,803 | 2,772 | 2,790 | 72,700 | 2,790 |
| 2025-09-17 | 2,836 | 2,836 | 2,802 | 2,810 | 45,000 | 2,810 |
| 2025-09-16 | 2,830 | 2,847 | 2,819 | 2,836 | 43,500 | 2,836 |
| 2025-09-12 | 2,820 | 2,846 | 2,806 | 2,830 | 55,300 | 2,830 |
| 2025-09-11 | 2,806 | 2,835 | 2,799 | 2,820 | 39,600 | 2,820 |
| 2025-09-10 | 2,791 | 2,831 | 2,780 | 2,821 | 57,000 | 2,821 |
| 2025-09-09 | 2,828 | 2,864 | 2,785 | 2,791 | 71,500 | 2,791 |
| 2025-09-08 | 2,849 | 2,850 | 2,813 | 2,831 | 116,300 | 2,831 |
| 2025-09-05 | 2,825 | 2,859 | 2,818 | 2,851 | 99,700 | 2,851 |
| 2025-09-04 | 2,766 | 2,872 | 2,753 | 2,844 | 172,000 | 2,844 |
| 2025-09-03 | 2,711 | 2,754 | 2,710 | 2,754 | 105,800 | 2,754 |
| 2025-09-02 | 2,745 | 2,759 | 2,694 | 2,710 | 107,800 | 2,710 |
| 2025-09-01 | 2,584 | 2,748 | 2,584 | 2,745 | 212,900 | 2,745 |
| 2025-08-29 | 2,608 | 2,624 | 2,570 | 2,584 | 58,500 | 2,584 |
| 2025-08-28 | 2,575 | 2,627 | 2,568 | 2,618 | 105,100 | 2,618 |
| 2025-08-27 | 2,552 | 2,590 | 2,550 | 2,577 | 64,700 | 2,577 |
| 2025-08-26 | 2,553 | 2,577 | 2,550 | 2,559 | 34,600 | 2,559 |
| 2025-08-25 | 2,551 | 2,569 | 2,543 | 2,569 | 41,400 | 2,569 |
| 2025-08-22 | 2,595 | 2,595 | 2,562 | 2,572 | 50,300 | 2,572 |
| 2025-08-21 | 2,612 | 2,612 | 2,580 | 2,595 | 51,000 | 2,595 |
| 2025-08-20 | 2,592 | 2,623 | 2,592 | 2,612 | 93,000 | 2,612 |
| 2025-08-19 | 2,600 | 2,611 | 2,586 | 2,605 | 73,500 | 2,605 |
| 2025-08-18 | 2,551 | 2,609 | 2,550 | 2,602 | 75,700 | 2,602 |
| 2025-08-15 | 2,591 | 2,609 | 2,536 | 2,561 | 99,300 | 2,561 |
| 2025-08-14 | 2,574 | 2,595 | 2,561 | 2,591 | 89,300 | 2,591 |
| 2025-08-13 | 2,562 | 2,577 | 2,540 | 2,575 | 66,700 | 2,575 |
| 2025-08-12 | 2,540 | 2,563 | 2,513 | 2,562 | 88,200 | 2,562 |
| 2025-08-08 | 2,500 | 2,546 | 2,500 | 2,541 | 85,900 | 2,541 |
| 2025-08-07 | 2,500 | 2,522 | 2,484 | 2,507 | 120,200 | 2,507 |
| 2025-08-06 | 2,403 | 2,531 | 2,377 | 2,522 | 272,200 | 2,522 |
| 2025-08-05 | 2,471 | 2,515 | 2,459 | 2,478 | 123,400 | 2,478 |
| 2025-08-04 | 2,444 | 2,469 | 2,441 | 2,448 | 85,600 | 2,448 |
| 2025-08-01 | 2,415 | 2,440 | 2,406 | 2,440 | 64,200 | 2,440 |
| 2025-07-31 | 2,411 | 2,413 | 2,388 | 2,406 | 69,100 | 2,406 |
| 2025-07-30 | 2,381 | 2,427 | 2,381 | 2,400 | 81,600 | 2,400 |
| 2025-07-29 | 2,400 | 2,411 | 2,379 | 2,387 | 54,000 | 2,387 |
| 2025-07-28 | 2,400 | 2,415 | 2,399 | 2,404 | 47,500 | 2,404 |
| 2025-07-25 | 2,390 | 2,396 | 2,374 | 2,386 | 45,700 | 2,386 |
| 2025-07-24 | 2,393 | 2,410 | 2,387 | 2,397 | 58,300 | 2,397 |
| 2025-07-23 | 2,364 | 2,404 | 2,364 | 2,394 | 93,800 | 2,394 |
| 2025-07-22 | 2,381 | 2,391 | 2,358 | 2,368 | 67,800 | 2,368 |
| 2025-07-18 | 2,380 | 2,388 | 2,373 | 2,383 | 50,100 | 2,383 |
| 2025-07-17 | 2,360 | 2,380 | 2,357 | 2,377 | 55,000 | 2,377 |
| 2025-07-16 | 2,370 | 2,390 | 2,352 | 2,360 | 72,200 | 2,360 |
| 2025-07-15 | 2,408 | 2,435 | 2,366 | 2,371 | 104,100 | 2,371 |
| 2025-07-14 | 2,391 | 2,407 | 2,384 | 2,396 | 76,800 | 2,396 |
| 2025-07-11 | 2,356 | 2,386 | 2,356 | 2,386 | 67,000 | 2,386 |
| 2025-07-10 | 2,358 | 2,374 | 2,345 | 2,349 | 97,300 | 2,349 |
| 2025-07-09 | 2,346 | 2,349 | 2,331 | 2,348 | 38,400 | 2,348 |
| 2025-07-08 | 2,349 | 2,349 | 2,308 | 2,324 | 77,100 | 2,324 |
| 2025-07-07 | 2,322 | 2,352 | 2,322 | 2,328 | 65,300 | 2,328 |
| 2025-07-04 | 2,320 | 2,335 | 2,310 | 2,316 | 68,800 | 2,316 |
| 2025-07-03 | 2,308 | 2,321 | 2,297 | 2,304 | 53,200 | 2,304 |
| 2025-07-02 | 2,293 | 2,319 | 2,287 | 2,307 | 56,700 | 2,307 |
| 2025-07-01 | 2,331 | 2,332 | 2,297 | 2,297 | 78,900 | 2,297 |
| 2025-06-30 | 2,354 | 2,359 | 2,330 | 2,331 | 59,000 | 2,331 |
| 2025-06-27 | 2,341 | 2,349 | 2,331 | 2,349 | 78,600 | 2,349 |
| 2025-06-26 | 2,318 | 2,334 | 2,302 | 2,329 | 55,800 | 2,329 |
| 2025-06-25 | 2,306 | 2,308 | 2,290 | 2,308 | 68,200 | 2,308 |
| 2025-06-24 | 2,328 | 2,328 | 2,306 | 2,311 | 41,800 | 2,311 |
| 2025-06-23 | 2,305 | 2,325 | 2,294 | 2,315 | 52,700 | 2,315 |
| 2025-06-20 | 2,344 | 2,344 | 2,312 | 2,312 | 127,800 | 2,312 |
| 2025-06-19 | 2,325 | 2,340 | 2,325 | 2,340 | 38,400 | 2,340 |
| 2025-06-18 | 2,319 | 2,332 | 2,318 | 2,325 | 53,000 | 2,325 |
| 2025-06-17 | 2,334 | 2,341 | 2,311 | 2,319 | 54,800 | 2,319 |
| 2025-06-16 | 2,342 | 2,352 | 2,322 | 2,333 | 47,800 | 2,333 |
| 2025-06-13 | 2,360 | 2,360 | 2,337 | 2,339 | 84,700 | 2,339 |
| 2025-06-12 | 2,390 | 2,398 | 2,378 | 2,381 | 45,800 | 2,381 |
| 2025-06-11 | 2,380 | 2,395 | 2,378 | 2,388 | 49,000 | 2,388 |
| 2025-06-10 | 2,390 | 2,392 | 2,362 | 2,377 | 70,400 | 2,377 |
| 2025-06-09 | 2,399 | 2,410 | 2,377 | 2,384 | 48,300 | 2,384 |
| 2025-06-06 | 2,355 | 2,400 | 2,355 | 2,379 | 82,800 | 2,379 |
| 2025-06-05 | 2,359 | 2,362 | 2,346 | 2,346 | 64,000 | 2,346 |
| 2025-06-04 | 2,361 | 2,371 | 2,354 | 2,361 | 54,200 | 2,361 |
| 2025-06-03 | 2,373 | 2,373 | 2,351 | 2,360 | 77,600 | 2,360 |
| 2025-06-02 | 2,390 | 2,392 | 2,370 | 2,387 | 83,400 | 2,387 |
| 2025-05-30 | 2,401 | 2,404 | 2,380 | 2,382 | 91,600 | 2,382 |
| 2025-05-29 | 2,430 | 2,431 | 2,407 | 2,416 | 68,100 | 2,416 |
| 2025-05-28 | 2,456 | 2,458 | 2,428 | 2,434 | 42,700 | 2,434 |
| 2025-05-27 | 2,448 | 2,454 | 2,430 | 2,434 | 53,100 | 2,434 |
| 2025-05-26 | 2,416 | 2,444 | 2,416 | 2,430 | 43,900 | 2,430 |
| 2025-05-23 | 2,410 | 2,443 | 2,401 | 2,420 | 53,100 | 2,420 |
| 2025-05-22 | 2,431 | 2,462 | 2,411 | 2,432 | 68,100 | 2,432 |
| 2025-05-21 | 2,441 | 2,471 | 2,432 | 2,454 | 106,300 | 2,454 |
| 2025-05-20 | 2,537 | 2,538 | 2,475 | 2,475 | 92,700 | 2,475 |
| 2025-05-19 | 2,530 | 2,573 | 2,525 | 2,549 | 63,200 | 2,549 |
| 2025-05-16 | 2,545 | 2,586 | 2,508 | 2,560 | 81,000 | 2,560 |
| 2025-05-15 | 2,522 | 2,560 | 2,496 | 2,560 | 110,200 | 2,560 |
| 2025-05-14 | 2,613 | 2,630 | 2,529 | 2,549 | 215,800 | 2,549 |
| 2025-05-13 | 2,533 | 2,550 | 2,519 | 2,519 | 90,900 | 2,519 |
| 2025-05-12 | 2,528 | 2,528 | 2,489 | 2,527 | 62,400 | 2,527 |
| 2025-05-09 | 2,504 | 2,531 | 2,498 | 2,516 | 58,900 | 2,516 |
| 2025-05-08 | 2,535 | 2,535 | 2,487 | 2,532 | 79,600 | 2,532 |
| 2025-05-07 | 2,520 | 2,545 | 2,510 | 2,539 | 94,000 | 2,539 |
| 2025-05-02 | 2,542 | 2,555 | 2,499 | 2,520 | 111,400 | 2,520 |
| 2025-05-01 | 2,575 | 2,575 | 2,520 | 2,542 | 98,300 | 2,542 |
| 2025-04-30 | 2,610 | 2,617 | 2,573 | 2,596 | 82,000 | 2,596 |
| 2025-04-28 | 2,567 | 2,615 | 2,566 | 2,605 | 191,000 | 2,605 |
| 2025-04-25 | 2,600 | 2,615 | 2,573 | 2,579 | 107,400 | 2,579 |
| 2025-04-24 | 2,597 | 2,605 | 2,552 | 2,580 | 108,100 | 2,580 |
| 2025-04-23 | 2,580 | 2,599 | 2,553 | 2,595 | 110,200 | 2,595 |
| 2025-04-22 | 2,555 | 2,592 | 2,555 | 2,583 | 84,000 | 2,583 |
| 2025-04-21 | 2,498 | 2,560 | 2,495 | 2,557 | 143,100 | 2,557 |
| 2025-04-18 | 2,455 | 2,495 | 2,449 | 2,495 | 112,400 | 2,495 |
| 2025-04-17 | 2,438 | 2,449 | 2,408 | 2,449 | 91,400 | 2,449 |
| 2025-04-16 | 2,422 | 2,431 | 2,408 | 2,430 | 71,600 | 2,430 |
| 2025-04-15 | 2,405 | 2,428 | 2,404 | 2,407 | 67,700 | 2,407 |
| 2025-04-14 | 2,408 | 2,423 | 2,397 | 2,404 | 115,800 | 2,404 |
| 2025-04-11 | 2,376 | 2,405 | 2,355 | 2,403 | 136,200 | 2,403 |
| 2025-04-10 | 2,355 | 2,384 | 2,334 | 2,376 | 119,300 | 2,376 |
| 2025-04-09 | 2,292 | 2,334 | 2,266 | 2,317 | 100,900 | 2,317 |
| 2025-04-08 | 2,239 | 2,315 | 2,222 | 2,312 | 126,800 | 2,312 |
| 2025-04-07 | 2,200 | 2,217 | 2,115 | 2,177 | 176,300 | 2,177 |
| 2025-04-04 | 2,301 | 2,310 | 2,260 | 2,300 | 144,500 | 2,300 |
| 2025-04-03 | 2,270 | 2,333 | 2,260 | 2,333 | 136,100 | 2,333 |
| 2025-04-02 | 2,360 | 2,360 | 2,287 | 2,315 | 110,000 | 2,315 |
| 2025-04-01 | 2,350 | 2,371 | 2,332 | 2,343 | 109,300 | 2,343 |
| 2025-03-31 | 2,369 | 2,369 | 2,301 | 2,315 | 190,100 | 2,315 |
| 2025-03-28 | 2,359 | 2,398 | 2,330 | 2,377 | 542,900 | 2,377 |
| 2025-03-27 | 2,400 | 2,457 | 2,391 | 2,419 | 448,100 | 2,419 |
| 2025-03-26 | 2,417 | 2,428 | 2,401 | 2,419 | 207,200 | 2,419 |
| 2025-03-25 | 2,430 | 2,435 | 2,402 | 2,402 | 190,800 | 2,402 |
| 2025-03-24 | 2,419 | 2,434 | 2,406 | 2,420 | 210,300 | 2,420 |
| 2025-03-21 | 2,376 | 2,449 | 2,375 | 2,435 | 251,200 | 2,435 |
| 2025-03-19 | 2,384 | 2,405 | 2,376 | 2,390 | 126,600 | 2,390 |
| 2025-03-18 | 2,355 | 2,371 | 2,351 | 2,359 | 79,500 | 2,359 |
| 2025-03-17 | 2,332 | 2,364 | 2,318 | 2,360 | 143,600 | 2,360 |
| 2025-03-14 | 2,340 | 2,346 | 2,323 | 2,332 | 89,200 | 2,332 |
| 2025-03-13 | 2,325 | 2,338 | 2,320 | 2,324 | 81,700 | 2,324 |
| 2025-03-12 | 2,344 | 2,348 | 2,317 | 2,329 | 111,900 | 2,329 |
| 2025-03-11 | 2,344 | 2,355 | 2,319 | 2,346 | 123,500 | 2,346 |
| 2025-03-10 | 2,368 | 2,376 | 2,348 | 2,363 | 116,000 | 2,363 |
| 2025-03-07 | 2,380 | 2,383 | 2,352 | 2,360 | 95,800 | 2,360 |
| 2025-03-06 | 2,384 | 2,404 | 2,378 | 2,381 | 110,600 | 2,381 |
| 2025-03-05 | 2,363 | 2,425 | 2,361 | 2,400 | 176,700 | 2,400 |
| 2025-03-04 | 2,361 | 2,366 | 2,328 | 2,344 | 97,500 | 2,344 |
| 2025-03-03 | 2,350 | 2,375 | 2,345 | 2,373 | 90,300 | 2,373 |
| 2025-02-28 | 2,380 | 2,395 | 2,334 | 2,339 | 144,300 | 2,339 |
| 2025-02-27 | 2,350 | 2,373 | 2,340 | 2,364 | 91,600 | 2,364 |
| 2025-02-26 | 2,375 | 2,375 | 2,328 | 2,344 | 163,500 | 2,344 |
| 2025-02-25 | 2,253 | 2,318 | 2,252 | 2,303 | 91,200 | 2,303 |
| 2025-02-21 | 2,232 | 2,264 | 2,226 | 2,242 | 101,000 | 2,242 |
| 2025-02-20 | 2,290 | 2,299 | 2,224 | 2,226 | 154,900 | 2,226 |
| 2025-02-19 | 2,327 | 2,329 | 2,300 | 2,300 | 84,700 | 2,300 |
| 2025-02-18 | 2,326 | 2,354 | 2,316 | 2,321 | 93,400 | 2,321 |
| 2025-02-17 | 2,419 | 2,419 | 2,328 | 2,328 | 200,900 | 2,328 |
| 2025-02-14 | 2,549 | 2,554 | 2,424 | 2,426 | 272,600 | 2,426 |
| 2025-02-13 | 2,580 | 2,581 | 2,553 | 2,565 | 61,800 | 2,565 |
| 2025-02-12 | 2,563 | 2,576 | 2,542 | 2,576 | 45,100 | 2,576 |
| 2025-02-10 | 2,515 | 2,562 | 2,515 | 2,544 | 38,600 | 2,544 |
| 2025-02-07 | 2,530 | 2,530 | 2,512 | 2,516 | 48,600 | 2,516 |
| 2025-02-06 | 2,560 | 2,560 | 2,528 | 2,530 | 29,300 | 2,530 |
| 2025-02-05 | 2,536 | 2,543 | 2,523 | 2,532 | 26,300 | 2,532 |
| 2025-02-04 | 2,577 | 2,579 | 2,529 | 2,529 | 41,800 | 2,529 |
| 2025-02-03 | 2,560 | 2,566 | 2,519 | 2,548 | 72,300 | 2,548 |
| 2025-01-31 | 2,579 | 2,579 | 2,539 | 2,568 | 72,100 | 2,568 |
| 2025-01-30 | 2,562 | 2,562 | 2,529 | 2,557 | 48,600 | 2,557 |
| 2025-01-29 | 2,578 | 2,578 | 2,525 | 2,563 | 60,800 | 2,563 |
| 2025-01-28 | 2,511 | 2,557 | 2,500 | 2,552 | 54,900 | 2,552 |
| 2025-01-27 | 2,477 | 2,509 | 2,471 | 2,499 | 58,900 | 2,499 |
| 2025-01-24 | 2,446 | 2,473 | 2,446 | 2,452 | 36,000 | 2,452 |
| 2025-01-23 | 2,459 | 2,460 | 2,444 | 2,445 | 43,600 | 2,445 |
| 2025-01-22 | 2,451 | 2,489 | 2,451 | 2,459 | 39,400 | 2,459 |
| 2025-01-21 | 2,486 | 2,492 | 2,453 | 2,459 | 83,600 | 2,459 |
| 2025-01-20 | 2,508 | 2,516 | 2,491 | 2,491 | 36,800 | 2,491 |
| 2025-01-17 | 2,531 | 2,531 | 2,488 | 2,508 | 51,900 | 2,508 |
| 2025-01-16 | 2,541 | 2,553 | 2,523 | 2,535 | 33,900 | 2,535 |
| 2025-01-15 | 2,525 | 2,546 | 2,514 | 2,531 | 72,100 | 2,531 |
| 2025-01-14 | 2,570 | 2,570 | 2,488 | 2,498 | 113,400 | 2,498 |
| 2025-01-10 | 2,592 | 2,608 | 2,575 | 2,578 | 57,100 | 2,578 |
| 2025-01-09 | 2,606 | 2,629 | 2,574 | 2,580 | 60,800 | 2,580 |
| 2025-01-08 | 2,631 | 2,638 | 2,588 | 2,593 | 89,900 | 2,593 |
| 2025-01-07 | 2,653 | 2,662 | 2,631 | 2,643 | 65,200 | 2,643 |
| 2025-01-06 | 2,725 | 2,725 | 2,647 | 2,652 | 88,700 | 2,652 |
分割・併合履歴 ： [2015-03-27]1株→2株