3561 (株)力の源ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,410 | 1,418 | 1,410 | 1,412 | 34,800 | 1,412 |
| 2025-12-29 | 1,420 | 1,420 | 1,406 | 1,418 | 58,600 | 1,418 |
| 2025-12-26 | 1,400 | 1,433 | 1,400 | 1,412 | 99,500 | 1,412 |
| 2025-12-25 | 1,383 | 1,394 | 1,377 | 1,391 | 46,500 | 1,391 |
| 2025-12-24 | 1,390 | 1,398 | 1,377 | 1,378 | 44,600 | 1,378 |
| 2025-12-23 | 1,398 | 1,406 | 1,390 | 1,391 | 61,300 | 1,391 |
| 2025-12-22 | 1,388 | 1,397 | 1,385 | 1,396 | 75,700 | 1,396 |
| 2025-12-19 | 1,357 | 1,380 | 1,356 | 1,375 | 86,100 | 1,375 |
| 2025-12-18 | 1,343 | 1,362 | 1,343 | 1,357 | 64,900 | 1,357 |
| 2025-12-17 | 1,360 | 1,361 | 1,334 | 1,340 | 82,600 | 1,340 |
| 2025-12-16 | 1,365 | 1,365 | 1,348 | 1,348 | 60,200 | 1,348 |
| 2025-12-15 | 1,344 | 1,362 | 1,341 | 1,361 | 99,900 | 1,361 |
| 2025-12-12 | 1,340 | 1,345 | 1,332 | 1,337 | 60,900 | 1,337 |
| 2025-12-11 | 1,345 | 1,346 | 1,325 | 1,332 | 59,900 | 1,332 |
| 2025-12-10 | 1,330 | 1,345 | 1,329 | 1,343 | 65,300 | 1,343 |
| 2025-12-09 | 1,342 | 1,343 | 1,326 | 1,327 | 62,900 | 1,327 |
| 2025-12-08 | 1,325 | 1,342 | 1,325 | 1,339 | 70,200 | 1,339 |
| 2025-12-05 | 1,319 | 1,329 | 1,317 | 1,321 | 91,700 | 1,321 |
| 2025-12-04 | 1,328 | 1,331 | 1,315 | 1,318 | 86,200 | 1,318 |
| 2025-12-03 | 1,335 | 1,336 | 1,325 | 1,325 | 96,700 | 1,325 |
| 2025-12-02 | 1,339 | 1,341 | 1,331 | 1,333 | 76,000 | 1,333 |
| 2025-12-01 | 1,361 | 1,362 | 1,335 | 1,345 | 106,100 | 1,345 |
| 2025-11-28 | 1,360 | 1,371 | 1,358 | 1,361 | 61,700 | 1,361 |
| 2025-11-27 | 1,375 | 1,375 | 1,356 | 1,360 | 61,200 | 1,360 |
| 2025-11-26 | 1,359 | 1,374 | 1,352 | 1,374 | 75,900 | 1,374 |
| 2025-11-25 | 1,348 | 1,358 | 1,345 | 1,349 | 53,400 | 1,349 |
| 2025-11-21 | 1,330 | 1,350 | 1,330 | 1,348 | 54,800 | 1,348 |
| 2025-11-20 | 1,353 | 1,354 | 1,330 | 1,333 | 110,400 | 1,333 |
| 2025-11-19 | 1,340 | 1,364 | 1,340 | 1,351 | 88,000 | 1,351 |
| 2025-11-18 | 1,361 | 1,368 | 1,335 | 1,338 | 109,100 | 1,338 |
| 2025-11-17 | 1,380 | 1,380 | 1,353 | 1,361 | 126,700 | 1,361 |
| 2025-11-14 | 1,369 | 1,385 | 1,366 | 1,376 | 145,100 | 1,376 |
| 2025-11-13 | 1,419 | 1,423 | 1,358 | 1,368 | 295,900 | 1,368 |
| 2025-11-12 | 1,404 | 1,425 | 1,402 | 1,424 | 67,700 | 1,424 |
| 2025-11-11 | 1,433 | 1,433 | 1,401 | 1,401 | 61,900 | 1,401 |
| 2025-11-10 | 1,425 | 1,439 | 1,416 | 1,433 | 58,000 | 1,433 |
| 2025-11-07 | 1,400 | 1,410 | 1,395 | 1,410 | 42,600 | 1,410 |
| 2025-11-06 | 1,384 | 1,403 | 1,381 | 1,400 | 56,900 | 1,400 |
| 2025-11-05 | 1,390 | 1,394 | 1,371 | 1,384 | 74,100 | 1,384 |
| 2025-11-04 | 1,413 | 1,415 | 1,385 | 1,390 | 77,100 | 1,390 |
| 2025-10-31 | 1,406 | 1,415 | 1,401 | 1,414 | 62,200 | 1,414 |
| 2025-10-30 | 1,392 | 1,406 | 1,391 | 1,397 | 85,400 | 1,397 |
| 2025-10-29 | 1,415 | 1,419 | 1,391 | 1,391 | 90,600 | 1,391 |
| 2025-10-28 | 1,434 | 1,435 | 1,406 | 1,414 | 66,300 | 1,414 |
| 2025-10-27 | 1,455 | 1,455 | 1,435 | 1,441 | 93,200 | 1,441 |
| 2025-10-24 | 1,469 | 1,475 | 1,446 | 1,456 | 58,500 | 1,456 |
| 2025-10-23 | 1,460 | 1,468 | 1,455 | 1,462 | 30,600 | 1,462 |
| 2025-10-22 | 1,446 | 1,460 | 1,445 | 1,460 | 36,800 | 1,460 |
| 2025-10-21 | 1,452 | 1,454 | 1,438 | 1,444 | 58,600 | 1,444 |
| 2025-10-20 | 1,445 | 1,456 | 1,440 | 1,450 | 67,600 | 1,450 |
| 2025-10-17 | 1,440 | 1,449 | 1,431 | 1,432 | 59,200 | 1,432 |
| 2025-10-16 | 1,442 | 1,456 | 1,436 | 1,440 | 111,900 | 1,440 |
| 2025-10-15 | 1,407 | 1,428 | 1,400 | 1,424 | 65,300 | 1,424 |
| 2025-10-14 | 1,380 | 1,406 | 1,371 | 1,406 | 92,200 | 1,406 |
| 2025-10-10 | 1,372 | 1,393 | 1,368 | 1,391 | 85,500 | 1,391 |
| 2025-10-09 | 1,398 | 1,398 | 1,372 | 1,375 | 149,600 | 1,375 |
| 2025-10-08 | 1,409 | 1,419 | 1,400 | 1,402 | 83,900 | 1,402 |
| 2025-10-07 | 1,440 | 1,440 | 1,410 | 1,415 | 89,600 | 1,415 |
| 2025-10-06 | 1,470 | 1,470 | 1,433 | 1,442 | 129,000 | 1,442 |
| 2025-10-03 | 1,394 | 1,414 | 1,393 | 1,398 | 89,300 | 1,398 |
| 2025-10-02 | 1,400 | 1,413 | 1,387 | 1,387 | 114,100 | 1,387 |
| 2025-10-01 | 1,440 | 1,440 | 1,383 | 1,390 | 206,300 | 1,390 |
| 2025-09-30 | 1,495 | 1,496 | 1,445 | 1,445 | 98,200 | 1,445 |
| 2025-09-29 | 1,530 | 1,530 | 1,495 | 1,496 | 173,900 | 1,496 |
| 2025-09-26 | 1,554 | 1,560 | 1,551 | 1,560 | 295,100 | 1,560 |
| 2025-09-25 | 1,543 | 1,553 | 1,543 | 1,553 | 105,000 | 1,553 |
| 2025-09-24 | 1,539 | 1,547 | 1,536 | 1,543 | 82,300 | 1,543 |
| 2025-09-22 | 1,550 | 1,553 | 1,541 | 1,541 | 80,800 | 1,541 |
| 2025-09-19 | 1,550 | 1,553 | 1,517 | 1,550 | 141,700 | 1,550 |
| 2025-09-18 | 1,545 | 1,550 | 1,537 | 1,549 | 78,600 | 1,549 |
| 2025-09-17 | 1,529 | 1,557 | 1,525 | 1,548 | 82,900 | 1,548 |
| 2025-09-16 | 1,555 | 1,558 | 1,527 | 1,527 | 146,700 | 1,527 |
| 2025-09-12 | 1,568 | 1,570 | 1,552 | 1,555 | 87,600 | 1,555 |
| 2025-09-11 | 1,556 | 1,561 | 1,552 | 1,561 | 50,900 | 1,561 |
| 2025-09-10 | 1,550 | 1,568 | 1,544 | 1,555 | 89,900 | 1,555 |
| 2025-09-09 | 1,558 | 1,573 | 1,535 | 1,539 | 126,000 | 1,539 |
| 2025-09-08 | 1,562 | 1,568 | 1,539 | 1,550 | 136,400 | 1,550 |
| 2025-09-05 | 1,576 | 1,587 | 1,546 | 1,561 | 121,300 | 1,561 |
| 2025-09-04 | 1,553 | 1,575 | 1,533 | 1,575 | 149,300 | 1,575 |
| 2025-09-03 | 1,540 | 1,549 | 1,532 | 1,537 | 75,900 | 1,537 |
| 2025-09-02 | 1,519 | 1,554 | 1,519 | 1,542 | 147,300 | 1,542 |
| 2025-09-01 | 1,498 | 1,508 | 1,494 | 1,502 | 52,400 | 1,502 |
| 2025-08-29 | 1,491 | 1,505 | 1,490 | 1,492 | 69,600 | 1,492 |
| 2025-08-28 | 1,490 | 1,509 | 1,487 | 1,491 | 88,500 | 1,491 |
| 2025-08-27 | 1,518 | 1,527 | 1,500 | 1,500 | 76,800 | 1,500 |
| 2025-08-26 | 1,505 | 1,524 | 1,496 | 1,518 | 117,800 | 1,518 |
| 2025-08-25 | 1,474 | 1,493 | 1,470 | 1,492 | 72,500 | 1,492 |
| 2025-08-22 | 1,491 | 1,491 | 1,459 | 1,460 | 98,600 | 1,460 |
| 2025-08-21 | 1,505 | 1,510 | 1,481 | 1,485 | 79,000 | 1,485 |
| 2025-08-20 | 1,525 | 1,530 | 1,493 | 1,495 | 95,600 | 1,495 |
| 2025-08-19 | 1,490 | 1,535 | 1,489 | 1,523 | 265,700 | 1,523 |
| 2025-08-18 | 1,480 | 1,490 | 1,464 | 1,483 | 147,400 | 1,483 |
| 2025-08-15 | 1,440 | 1,464 | 1,412 | 1,459 | 204,500 | 1,459 |
| 2025-08-14 | 1,480 | 1,495 | 1,381 | 1,423 | 542,600 | 1,423 |
| 2025-08-13 | 1,475 | 1,484 | 1,456 | 1,471 | 128,700 | 1,471 |
| 2025-08-12 | 1,468 | 1,475 | 1,458 | 1,475 | 92,400 | 1,475 |
| 2025-08-08 | 1,460 | 1,475 | 1,453 | 1,457 | 80,800 | 1,457 |
| 2025-08-07 | 1,469 | 1,469 | 1,450 | 1,450 | 51,600 | 1,450 |
| 2025-08-06 | 1,451 | 1,478 | 1,444 | 1,465 | 62,300 | 1,465 |
| 2025-08-05 | 1,450 | 1,462 | 1,440 | 1,451 | 45,600 | 1,451 |
| 2025-08-04 | 1,441 | 1,449 | 1,429 | 1,448 | 49,800 | 1,448 |
| 2025-08-01 | 1,440 | 1,456 | 1,436 | 1,456 | 72,600 | 1,456 |
| 2025-07-31 | 1,430 | 1,442 | 1,421 | 1,442 | 42,000 | 1,442 |
| 2025-07-30 | 1,434 | 1,444 | 1,423 | 1,427 | 50,500 | 1,427 |
| 2025-07-29 | 1,434 | 1,435 | 1,415 | 1,435 | 45,100 | 1,435 |
| 2025-07-28 | 1,414 | 1,445 | 1,411 | 1,434 | 79,900 | 1,434 |
| 2025-07-25 | 1,420 | 1,427 | 1,404 | 1,405 | 50,600 | 1,405 |
| 2025-07-24 | 1,418 | 1,425 | 1,410 | 1,419 | 59,000 | 1,419 |
| 2025-07-23 | 1,385 | 1,419 | 1,384 | 1,405 | 112,800 | 1,405 |
| 2025-07-22 | 1,391 | 1,413 | 1,382 | 1,391 | 93,600 | 1,391 |
| 2025-07-18 | 1,381 | 1,393 | 1,377 | 1,380 | 61,200 | 1,380 |
| 2025-07-17 | 1,361 | 1,378 | 1,360 | 1,377 | 57,400 | 1,377 |
| 2025-07-16 | 1,377 | 1,380 | 1,361 | 1,362 | 49,300 | 1,362 |
| 2025-07-15 | 1,390 | 1,392 | 1,365 | 1,365 | 56,400 | 1,365 |
| 2025-07-14 | 1,379 | 1,389 | 1,371 | 1,377 | 52,000 | 1,377 |
| 2025-07-11 | 1,405 | 1,414 | 1,377 | 1,383 | 105,900 | 1,383 |
| 2025-07-10 | 1,405 | 1,405 | 1,388 | 1,400 | 50,000 | 1,400 |
| 2025-07-09 | 1,409 | 1,409 | 1,393 | 1,395 | 44,800 | 1,395 |
| 2025-07-08 | 1,406 | 1,410 | 1,388 | 1,398 | 85,700 | 1,398 |
| 2025-07-07 | 1,387 | 1,447 | 1,385 | 1,409 | 134,400 | 1,409 |
| 2025-07-04 | 1,400 | 1,400 | 1,379 | 1,380 | 49,100 | 1,380 |
| 2025-07-03 | 1,415 | 1,416 | 1,394 | 1,394 | 49,600 | 1,394 |
| 2025-07-02 | 1,400 | 1,431 | 1,398 | 1,411 | 60,700 | 1,411 |
| 2025-07-01 | 1,439 | 1,444 | 1,412 | 1,412 | 65,100 | 1,412 |
| 2025-06-30 | 1,448 | 1,455 | 1,438 | 1,440 | 75,600 | 1,440 |
| 2025-06-27 | 1,459 | 1,463 | 1,421 | 1,442 | 113,900 | 1,442 |
| 2025-06-26 | 1,465 | 1,470 | 1,438 | 1,470 | 134,200 | 1,470 |
| 2025-06-25 | 1,430 | 1,463 | 1,420 | 1,458 | 208,200 | 1,458 |
| 2025-06-24 | 1,401 | 1,416 | 1,390 | 1,413 | 86,400 | 1,413 |
| 2025-06-23 | 1,338 | 1,418 | 1,338 | 1,393 | 194,300 | 1,393 |
| 2025-06-20 | 1,337 | 1,359 | 1,337 | 1,338 | 80,300 | 1,338 |
| 2025-06-19 | 1,345 | 1,354 | 1,330 | 1,337 | 68,900 | 1,337 |
| 2025-06-18 | 1,346 | 1,352 | 1,340 | 1,349 | 42,500 | 1,349 |
| 2025-06-17 | 1,362 | 1,366 | 1,326 | 1,346 | 107,700 | 1,346 |
| 2025-06-16 | 1,356 | 1,371 | 1,351 | 1,357 | 54,400 | 1,357 |
| 2025-06-13 | 1,366 | 1,370 | 1,333 | 1,337 | 80,700 | 1,337 |
| 2025-06-12 | 1,372 | 1,384 | 1,362 | 1,367 | 105,100 | 1,367 |
| 2025-06-11 | 1,336 | 1,362 | 1,336 | 1,356 | 81,500 | 1,356 |
| 2025-06-10 | 1,344 | 1,349 | 1,333 | 1,336 | 39,400 | 1,336 |
| 2025-06-09 | 1,339 | 1,350 | 1,325 | 1,340 | 56,200 | 1,340 |
| 2025-06-06 | 1,338 | 1,343 | 1,321 | 1,328 | 69,900 | 1,328 |
| 2025-06-05 | 1,330 | 1,331 | 1,313 | 1,329 | 117,800 | 1,329 |
| 2025-06-04 | 1,350 | 1,359 | 1,330 | 1,330 | 61,100 | 1,330 |
| 2025-06-03 | 1,395 | 1,401 | 1,339 | 1,341 | 123,000 | 1,341 |
| 2025-06-02 | 1,331 | 1,383 | 1,326 | 1,377 | 174,600 | 1,377 |
| 2025-05-30 | 1,321 | 1,330 | 1,316 | 1,322 | 40,500 | 1,322 |
| 2025-05-29 | 1,350 | 1,353 | 1,319 | 1,325 | 80,200 | 1,325 |
| 2025-05-28 | 1,350 | 1,350 | 1,338 | 1,338 | 56,900 | 1,338 |
| 2025-05-27 | 1,348 | 1,356 | 1,343 | 1,350 | 45,500 | 1,350 |
| 2025-05-26 | 1,355 | 1,363 | 1,346 | 1,346 | 57,600 | 1,346 |
| 2025-05-23 | 1,360 | 1,362 | 1,349 | 1,356 | 50,300 | 1,356 |
| 2025-05-22 | 1,362 | 1,371 | 1,351 | 1,351 | 55,400 | 1,351 |
| 2025-05-21 | 1,352 | 1,377 | 1,352 | 1,362 | 85,900 | 1,362 |
| 2025-05-20 | 1,361 | 1,372 | 1,349 | 1,364 | 150,400 | 1,364 |
| 2025-05-19 | 1,416 | 1,425 | 1,353 | 1,353 | 192,800 | 1,353 |
| 2025-05-16 | 1,407 | 1,445 | 1,401 | 1,427 | 180,500 | 1,427 |
| 2025-05-15 | 1,328 | 1,459 | 1,323 | 1,436 | 748,800 | 1,436 |
| 2025-05-14 | 1,320 | 1,329 | 1,308 | 1,318 | 81,200 | 1,318 |
| 2025-05-13 | 1,340 | 1,341 | 1,323 | 1,325 | 75,300 | 1,325 |
| 2025-05-12 | 1,335 | 1,339 | 1,323 | 1,334 | 64,800 | 1,334 |
| 2025-05-09 | 1,333 | 1,341 | 1,317 | 1,318 | 97,500 | 1,318 |
| 2025-05-08 | 1,343 | 1,343 | 1,310 | 1,335 | 100,700 | 1,335 |
| 2025-05-07 | 1,302 | 1,348 | 1,292 | 1,330 | 214,200 | 1,330 |
| 2025-05-02 | 1,305 | 1,309 | 1,280 | 1,302 | 92,600 | 1,302 |
| 2025-05-01 | 1,287 | 1,304 | 1,287 | 1,298 | 81,400 | 1,298 |
| 2025-04-30 | 1,312 | 1,312 | 1,285 | 1,287 | 106,800 | 1,287 |
| 2025-04-28 | 1,304 | 1,328 | 1,303 | 1,312 | 76,800 | 1,312 |
| 2025-04-25 | 1,300 | 1,314 | 1,291 | 1,295 | 63,600 | 1,295 |
| 2025-04-24 | 1,313 | 1,318 | 1,295 | 1,300 | 59,800 | 1,300 |
| 2025-04-23 | 1,315 | 1,319 | 1,288 | 1,301 | 106,800 | 1,301 |
| 2025-04-22 | 1,311 | 1,319 | 1,299 | 1,300 | 78,200 | 1,300 |
| 2025-04-21 | 1,311 | 1,326 | 1,307 | 1,315 | 95,100 | 1,315 |
| 2025-04-18 | 1,299 | 1,311 | 1,293 | 1,303 | 74,100 | 1,303 |
| 2025-04-17 | 1,285 | 1,300 | 1,272 | 1,286 | 103,800 | 1,286 |
| 2025-04-16 | 1,312 | 1,328 | 1,276 | 1,285 | 215,100 | 1,285 |
| 2025-04-15 | 1,338 | 1,355 | 1,328 | 1,332 | 92,200 | 1,332 |
| 2025-04-14 | 1,354 | 1,364 | 1,347 | 1,350 | 94,000 | 1,350 |
| 2025-04-11 | 1,322 | 1,360 | 1,294 | 1,356 | 129,600 | 1,356 |
| 2025-04-10 | 1,344 | 1,348 | 1,297 | 1,326 | 165,800 | 1,326 |
| 2025-04-09 | 1,264 | 1,286 | 1,236 | 1,284 | 194,900 | 1,284 |
| 2025-04-08 | 1,251 | 1,302 | 1,244 | 1,282 | 245,600 | 1,282 |
| 2025-04-07 | 1,168 | 1,221 | 1,124 | 1,177 | 448,900 | 1,177 |
| 2025-04-04 | 1,279 | 1,285 | 1,227 | 1,254 | 289,000 | 1,254 |
| 2025-04-03 | 1,280 | 1,323 | 1,279 | 1,302 | 260,900 | 1,302 |
| 2025-04-02 | 1,350 | 1,369 | 1,324 | 1,327 | 175,800 | 1,327 |
| 2025-04-01 | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 | 1,334 |
| 2025-03-31 | 1,400 | 1,409 | 1,367 | 1,382 | 240,300 | 1,382 |
| 2025-03-28 | 1,438 | 1,469 | 1,421 | 1,421 | 287,200 | 1,421 |
| 2025-03-27 | 1,453 | 1,474 | 1,450 | 1,458 | 380,900 | 1,458 |
| 2025-03-26 | 1,480 | 1,486 | 1,444 | 1,451 | 266,800 | 1,451 |
| 2025-03-25 | 1,500 | 1,500 | 1,471 | 1,472 | 207,600 | 1,472 |
| 2025-03-24 | 1,531 | 1,531 | 1,497 | 1,500 | 179,600 | 1,500 |
| 2025-03-21 | 1,514 | 1,543 | 1,512 | 1,530 | 179,100 | 1,530 |
| 2025-03-19 | 1,518 | 1,521 | 1,496 | 1,513 | 148,100 | 1,513 |
| 2025-03-18 | 1,498 | 1,515 | 1,495 | 1,515 | 175,600 | 1,515 |
| 2025-03-17 | 1,501 | 1,516 | 1,475 | 1,495 | 190,100 | 1,495 |
| 2025-03-14 | 1,460 | 1,500 | 1,452 | 1,500 | 255,000 | 1,500 |
| 2025-03-13 | 1,417 | 1,465 | 1,412 | 1,456 | 263,400 | 1,456 |
| 2025-03-12 | 1,400 | 1,418 | 1,395 | 1,411 | 126,000 | 1,411 |
| 2025-03-11 | 1,379 | 1,410 | 1,379 | 1,410 | 179,600 | 1,410 |
| 2025-03-10 | 1,373 | 1,401 | 1,370 | 1,387 | 126,500 | 1,387 |
| 2025-03-07 | 1,370 | 1,381 | 1,360 | 1,365 | 160,000 | 1,365 |
| 2025-03-06 | 1,400 | 1,414 | 1,379 | 1,389 | 186,000 | 1,389 |
| 2025-03-05 | 1,395 | 1,405 | 1,376 | 1,390 | 175,600 | 1,390 |
| 2025-03-04 | 1,409 | 1,415 | 1,387 | 1,395 | 159,900 | 1,395 |
| 2025-03-03 | 1,415 | 1,426 | 1,403 | 1,409 | 154,100 | 1,409 |
| 2025-02-28 | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 | 1,386 |
| 2025-02-27 | 1,349 | 1,400 | 1,340 | 1,400 | 135,300 | 1,400 |
| 2025-02-26 | 1,334 | 1,348 | 1,327 | 1,337 | 93,200 | 1,337 |
| 2025-02-25 | 1,330 | 1,350 | 1,324 | 1,331 | 174,000 | 1,331 |
| 2025-02-21 | 1,375 | 1,389 | 1,336 | 1,336 | 205,900 | 1,336 |
| 2025-02-20 | 1,399 | 1,403 | 1,360 | 1,375 | 220,100 | 1,375 |
| 2025-02-19 | 1,380 | 1,391 | 1,345 | 1,391 | 338,200 | 1,391 |
| 2025-02-18 | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 | 1,368 |
| 2025-02-17 | 1,276 | 1,334 | 1,274 | 1,281 | 449,400 | 1,281 |
| 2025-02-14 | 1,245 | 1,262 | 1,195 | 1,259 | 607,400 | 1,259 |
| 2025-02-13 | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 | 1,254 |
| 2025-02-12 | 1,276 | 1,279 | 1,231 | 1,246 | 242,700 | 1,246 |
| 2025-02-10 | 1,235 | 1,260 | 1,233 | 1,259 | 260,100 | 1,259 |
| 2025-02-07 | 1,205 | 1,224 | 1,203 | 1,223 | 177,800 | 1,223 |
| 2025-02-06 | 1,195 | 1,207 | 1,188 | 1,202 | 171,000 | 1,202 |
| 2025-02-05 | 1,206 | 1,208 | 1,189 | 1,190 | 194,600 | 1,190 |
| 2025-02-04 | 1,218 | 1,226 | 1,202 | 1,211 | 156,500 | 1,211 |
| 2025-02-03 | 1,193 | 1,220 | 1,186 | 1,218 | 261,700 | 1,218 |
| 2025-01-31 | 1,224 | 1,224 | 1,191 | 1,194 | 173,400 | 1,194 |
| 2025-01-30 | 1,196 | 1,228 | 1,188 | 1,221 | 262,900 | 1,221 |
| 2025-01-29 | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 | 1,196 |
| 2025-01-28 | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 | 1,205 |
| 2025-01-27 | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 | 1,192 |
| 2025-01-24 | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 | 1,165 |
| 2025-01-23 | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | 1,145 |
| 2025-01-22 | 923 | 1,070 | 913 | 1,061 | 1,755,800 | 1,061 |
| 2025-01-21 | 919 | 923 | 909 | 923 | 126,700 | 923 |
| 2025-01-20 | 907 | 917 | 903 | 911 | 136,600 | 911 |
| 2025-01-17 | 908 | 908 | 894 | 902 | 185,300 | 902 |
| 2025-01-16 | 924 | 924 | 905 | 907 | 132,800 | 907 |
| 2025-01-15 | 919 | 931 | 917 | 924 | 115,100 | 924 |
| 2025-01-14 | 922 | 924 | 905 | 907 | 275,700 | 907 |
| 2025-01-10 | 928 | 936 | 922 | 928 | 122,700 | 928 |
| 2025-01-09 | 931 | 940 | 928 | 930 | 157,500 | 930 |
| 2025-01-08 | 955 | 955 | 933 | 933 | 344,700 | 933 |
| 2025-01-07 | 972 | 972 | 951 | 956 | 177,800 | 956 |
| 2025-01-06 | 973 | 977 | 965 | 967 | 152,000 | 967 |
分割・併合履歴 ： [2017-09-27]1株→2株