3626 TIS(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 | 5,138 | 5,158 | 5,081 | 5,140 | 512,000 | 5,140 |
| 2025-12-11 | 5,150 | 5,157 | 5,052 | 5,070 | 420,300 | 5,070 |
| 2025-12-10 | 5,150 | 5,229 | 5,148 | 5,191 | 383,600 | 5,191 |
| 2025-12-09 | 5,200 | 5,200 | 5,109 | 5,139 | 436,000 | 5,139 |
| 2025-12-08 | 5,138 | 5,185 | 5,105 | 5,148 | 431,400 | 5,148 |
| 2025-12-05 | 5,101 | 5,158 | 5,075 | 5,138 | 575,800 | 5,138 |
| 2025-12-04 | 5,090 | 5,123 | 5,070 | 5,101 | 345,400 | 5,101 |
| 2025-12-03 | 5,101 | 5,121 | 5,060 | 5,067 | 392,200 | 5,067 |
| 2025-12-02 | 5,109 | 5,131 | 5,060 | 5,107 | 473,700 | 5,107 |
| 2025-12-01 | 5,179 | 5,179 | 5,100 | 5,108 | 410,100 | 5,108 |
| 2025-11-28 | 5,219 | 5,236 | 5,157 | 5,161 | 474,500 | 5,161 |
| 2025-11-27 | 5,200 | 5,234 | 5,188 | 5,229 | 323,500 | 5,229 |
| 2025-11-26 | 5,183 | 5,224 | 5,148 | 5,214 | 441,100 | 5,214 |
| 2025-11-25 | 5,250 | 5,253 | 5,129 | 5,131 | 610,300 | 5,131 |
| 2025-11-21 | 5,118 | 5,229 | 5,114 | 5,226 | 1,028,500 | 5,226 |
| 2025-11-20 | 5,100 | 5,159 | 5,100 | 5,152 | 416,800 | 5,152 |
| 2025-11-19 | 5,062 | 5,124 | 5,013 | 5,096 | 668,800 | 5,096 |
| 2025-11-18 | 5,170 | 5,182 | 4,998 | 5,025 | 523,100 | 5,025 |
| 2025-11-17 | 5,120 | 5,204 | 5,066 | 5,204 | 448,200 | 5,204 |
| 2025-11-14 | 5,110 | 5,170 | 5,087 | 5,170 | 542,600 | 5,170 |
| 2025-11-13 | 5,124 | 5,162 | 5,098 | 5,120 | 477,700 | 5,120 |
| 2025-11-12 | 5,020 | 5,088 | 5,005 | 5,064 | 735,700 | 5,064 |
| 2025-11-11 | 4,983 | 5,046 | 4,966 | 5,021 | 503,700 | 5,021 |
| 2025-11-10 | 4,830 | 4,957 | 4,810 | 4,946 | 682,900 | 4,946 |
| 2025-11-07 | 5,041 | 5,064 | 4,800 | 4,800 | 1,180,100 | 4,800 |
| 2025-11-06 | 5,189 | 5,229 | 5,084 | 5,084 | 768,100 | 5,084 |
| 2025-11-05 | 5,028 | 5,211 | 5,017 | 5,206 | 1,091,900 | 5,206 |
| 2025-11-04 | 5,115 | 5,180 | 4,981 | 5,014 | 1,588,000 | 5,014 |
| 2025-10-31 | 5,368 | 5,399 | 5,300 | 5,315 | 998,000 | 5,315 |
| 2025-10-30 | 5,168 | 5,282 | 5,120 | 5,232 | 888,800 | 5,232 |
| 2025-10-29 | 5,117 | 5,172 | 5,015 | 5,113 | 793,800 | 5,113 |
| 2025-10-28 | 5,170 | 5,181 | 5,074 | 5,103 | 769,000 | 5,103 |
| 2025-10-27 | 5,149 | 5,194 | 5,111 | 5,140 | 519,400 | 5,140 |
| 2025-10-24 | 5,075 | 5,150 | 5,025 | 5,105 | 611,700 | 5,105 |
| 2025-10-23 | 5,080 | 5,088 | 5,036 | 5,075 | 530,400 | 5,075 |
| 2025-10-22 | 4,998 | 5,065 | 4,928 | 5,039 | 642,700 | 5,039 |
| 2025-10-21 | 4,891 | 4,959 | 4,867 | 4,928 | 534,000 | 4,928 |
| 2025-10-20 | 4,900 | 4,900 | 4,847 | 4,891 | 492,400 | 4,891 |
| 2025-10-17 | 4,880 | 4,888 | 4,780 | 4,830 | 589,300 | 4,830 |
| 2025-10-16 | 4,938 | 4,956 | 4,841 | 4,875 | 481,300 | 4,875 |
| 2025-10-15 | 4,853 | 4,903 | 4,829 | 4,889 | 533,300 | 4,889 |
| 2025-10-14 | 4,840 | 4,872 | 4,800 | 4,842 | 871,900 | 4,842 |
| 2025-10-10 | 4,930 | 5,040 | 4,864 | 4,870 | 831,800 | 4,870 |
| 2025-10-09 | 4,932 | 4,950 | 4,880 | 4,915 | 625,200 | 4,915 |
| 2025-10-08 | 4,833 | 4,907 | 4,824 | 4,880 | 519,500 | 4,880 |
| 2025-10-07 | 4,922 | 4,959 | 4,830 | 4,859 | 540,700 | 4,859 |
| 2025-10-06 | 4,855 | 4,976 | 4,836 | 4,922 | 607,100 | 4,922 |
| 2025-10-03 | 4,743 | 4,804 | 4,724 | 4,785 | 450,400 | 4,785 |
| 2025-10-02 | 4,807 | 4,827 | 4,711 | 4,711 | 559,500 | 4,711 |
| 2025-10-01 | 4,840 | 4,873 | 4,778 | 4,842 | 643,500 | 4,842 |
| 2025-09-30 | 4,848 | 4,925 | 4,834 | 4,884 | 502,900 | 4,884 |
| 2025-09-29 | 4,919 | 4,955 | 4,815 | 4,835 | 444,300 | 4,835 |
| 2025-09-26 | 4,968 | 5,053 | 4,962 | 4,970 | 525,000 | 4,970 |
| 2025-09-25 | 5,003 | 5,030 | 4,967 | 4,989 | 412,800 | 4,989 |
| 2025-09-24 | 4,991 | 5,027 | 4,967 | 5,007 | 390,300 | 5,007 |
| 2025-09-22 | 5,029 | 5,057 | 4,998 | 5,012 | 380,300 | 5,012 |
| 2025-09-19 | 5,120 | 5,136 | 5,027 | 5,050 | 879,300 | 5,050 |
| 2025-09-18 | 5,057 | 5,155 | 5,043 | 5,120 | 446,500 | 5,120 |
| 2025-09-17 | 5,111 | 5,166 | 5,052 | 5,056 | 587,400 | 5,056 |
| 2025-09-16 | 5,180 | 5,205 | 5,134 | 5,184 | 637,800 | 5,184 |
| 2025-09-12 | 5,150 | 5,184 | 5,110 | 5,184 | 536,500 | 5,184 |
| 2025-09-11 | 5,082 | 5,150 | 5,073 | 5,150 | 380,400 | 5,150 |
| 2025-09-10 | 5,070 | 5,127 | 5,036 | 5,105 | 564,600 | 5,105 |
| 2025-09-09 | 5,030 | 5,098 | 5,029 | 5,046 | 538,800 | 5,046 |
| 2025-09-08 | 4,979 | 4,999 | 4,947 | 4,999 | 540,200 | 4,999 |
| 2025-09-05 | 4,990 | 5,015 | 4,903 | 4,961 | 477,700 | 4,961 |
| 2025-09-04 | 4,931 | 5,035 | 4,925 | 4,990 | 725,600 | 4,990 |
| 2025-09-03 | 4,899 | 4,940 | 4,849 | 4,931 | 504,800 | 4,931 |
| 2025-09-02 | 4,958 | 4,985 | 4,900 | 4,921 | 429,700 | 4,921 |
| 2025-09-01 | 4,893 | 4,947 | 4,875 | 4,925 | 295,900 | 4,925 |
| 2025-08-29 | 4,927 | 4,958 | 4,903 | 4,925 | 505,100 | 4,925 |
| 2025-08-28 | 4,925 | 4,940 | 4,860 | 4,909 | 458,500 | 4,909 |
| 2025-08-27 | 4,958 | 4,987 | 4,900 | 4,904 | 634,200 | 4,904 |
| 2025-08-26 | 4,942 | 4,958 | 4,895 | 4,908 | 926,900 | 4,908 |
| 2025-08-25 | 5,080 | 5,090 | 4,925 | 4,925 | 485,500 | 4,925 |
| 2025-08-22 | 5,079 | 5,094 | 5,011 | 5,060 | 473,700 | 5,060 |
| 2025-08-21 | 4,976 | 5,038 | 4,938 | 5,019 | 391,000 | 5,019 |
| 2025-08-20 | 5,060 | 5,086 | 4,953 | 4,976 | 486,500 | 4,976 |
| 2025-08-19 | 5,008 | 5,049 | 4,990 | 5,035 | 479,400 | 5,035 |
| 2025-08-18 | 4,960 | 5,066 | 4,956 | 5,008 | 440,800 | 5,008 |
| 2025-08-15 | 5,049 | 5,049 | 4,930 | 4,940 | 453,700 | 4,940 |
| 2025-08-14 | 5,029 | 5,032 | 4,945 | 5,006 | 461,300 | 5,006 |
| 2025-08-13 | 4,981 | 5,069 | 4,960 | 5,045 | 591,300 | 5,045 |
| 2025-08-12 | 4,959 | 5,057 | 4,940 | 5,020 | 495,100 | 5,020 |
| 2025-08-08 | 5,033 | 5,074 | 4,953 | 4,959 | 558,500 | 4,959 |
| 2025-08-07 | 4,965 | 5,061 | 4,946 | 5,033 | 403,900 | 5,033 |
| 2025-08-06 | 4,943 | 5,000 | 4,918 | 4,964 | 578,500 | 4,964 |
| 2025-08-05 | 4,950 | 5,013 | 4,919 | 4,975 | 517,500 | 4,975 |
| 2025-08-04 | 4,862 | 4,940 | 4,850 | 4,929 | 597,400 | 4,929 |
| 2025-08-01 | 4,799 | 4,949 | 4,736 | 4,932 | 797,800 | 4,932 |
| 2025-07-31 | 4,729 | 4,905 | 4,647 | 4,836 | 1,463,100 | 4,836 |
| 2025-07-30 | 4,610 | 4,689 | 4,591 | 4,676 | 880,500 | 4,676 |
| 2025-07-29 | 4,560 | 4,635 | 4,534 | 4,609 | 658,700 | 4,609 |
| 2025-07-28 | 4,603 | 4,614 | 4,570 | 4,580 | 431,700 | 4,580 |
| 2025-07-25 | 4,623 | 4,681 | 4,623 | 4,641 | 356,300 | 4,641 |
| 2025-07-24 | 4,638 | 4,650 | 4,568 | 4,626 | 460,400 | 4,626 |
| 2025-07-23 | 4,542 | 4,590 | 4,498 | 4,568 | 607,600 | 4,568 |
| 2025-07-22 | 4,614 | 4,667 | 4,567 | 4,568 | 381,900 | 4,568 |
| 2025-07-18 | 4,667 | 4,698 | 4,632 | 4,632 | 452,200 | 4,632 |
| 2025-07-17 | 4,613 | 4,686 | 4,572 | 4,667 | 516,400 | 4,667 |
| 2025-07-16 | 4,539 | 4,581 | 4,519 | 4,573 | 478,800 | 4,573 |
| 2025-07-15 | 4,614 | 4,624 | 4,472 | 4,525 | 525,200 | 4,525 |
| 2025-07-14 | 4,552 | 4,586 | 4,520 | 4,570 | 422,700 | 4,570 |
| 2025-07-11 | 4,642 | 4,689 | 4,528 | 4,576 | 612,600 | 4,576 |
| 2025-07-10 | 4,705 | 4,724 | 4,600 | 4,628 | 688,100 | 4,628 |
| 2025-07-09 | 4,691 | 4,710 | 4,597 | 4,681 | 488,000 | 4,681 |
| 2025-07-08 | 4,703 | 4,707 | 4,654 | 4,707 | 509,100 | 4,707 |
| 2025-07-07 | 4,681 | 4,714 | 4,667 | 4,703 | 363,700 | 4,703 |
| 2025-07-04 | 4,681 | 4,723 | 4,654 | 4,681 | 367,500 | 4,681 |
| 2025-07-03 | 4,655 | 4,726 | 4,628 | 4,680 | 465,200 | 4,680 |
| 2025-07-02 | 4,750 | 4,807 | 4,689 | 4,700 | 560,300 | 4,700 |
| 2025-07-01 | 4,862 | 4,867 | 4,791 | 4,817 | 340,100 | 4,817 |
| 2025-06-30 | 4,839 | 4,880 | 4,809 | 4,838 | 551,900 | 4,838 |
| 2025-06-27 | 4,790 | 4,819 | 4,742 | 4,810 | 478,400 | 4,810 |
| 2025-06-26 | 4,766 | 4,847 | 4,764 | 4,780 | 482,100 | 4,780 |
| 2025-06-25 | 4,788 | 4,806 | 4,767 | 4,790 | 415,200 | 4,790 |
| 2025-06-24 | 4,836 | 4,841 | 4,782 | 4,810 | 309,700 | 4,810 |
| 2025-06-23 | 4,730 | 4,776 | 4,705 | 4,771 | 422,200 | 4,771 |
| 2025-06-20 | 4,804 | 4,820 | 4,753 | 4,800 | 1,371,200 | 4,800 |
| 2025-06-19 | 4,885 | 4,902 | 4,828 | 4,850 | 409,600 | 4,850 |
| 2025-06-18 | 4,821 | 4,907 | 4,800 | 4,882 | 536,800 | 4,882 |
| 2025-06-17 | 4,800 | 4,857 | 4,781 | 4,799 | 524,900 | 4,799 |
| 2025-06-16 | 4,815 | 4,824 | 4,761 | 4,793 | 491,900 | 4,793 |
| 2025-06-13 | 4,840 | 4,844 | 4,754 | 4,791 | 711,100 | 4,791 |
| 2025-06-12 | 4,816 | 4,846 | 4,778 | 4,812 | 906,900 | 4,812 |
| 2025-06-11 | 4,677 | 4,777 | 4,677 | 4,761 | 832,300 | 4,761 |
| 2025-06-10 | 4,600 | 4,630 | 4,578 | 4,628 | 477,400 | 4,628 |
| 2025-06-09 | 4,596 | 4,619 | 4,563 | 4,600 | 464,000 | 4,600 |
| 2025-06-06 | 4,589 | 4,612 | 4,550 | 4,592 | 767,600 | 4,592 |
| 2025-06-05 | 4,486 | 4,586 | 4,472 | 4,559 | 922,300 | 4,559 |
| 2025-06-04 | 4,675 | 4,684 | 4,560 | 4,626 | 732,700 | 4,626 |
| 2025-06-03 | 4,756 | 4,772 | 4,676 | 4,701 | 558,300 | 4,701 |
| 2025-06-02 | 4,729 | 4,754 | 4,693 | 4,743 | 638,100 | 4,743 |
| 2025-05-30 | 4,666 | 4,748 | 4,651 | 4,748 | 1,816,800 | 4,748 |
| 2025-05-29 | 4,654 | 4,718 | 4,637 | 4,714 | 676,000 | 4,714 |
| 2025-05-28 | 4,713 | 4,735 | 4,664 | 4,669 | 637,000 | 4,669 |
| 2025-05-27 | 4,650 | 4,684 | 4,639 | 4,668 | 419,600 | 4,668 |
| 2025-05-26 | 4,595 | 4,649 | 4,590 | 4,633 | 432,200 | 4,633 |
| 2025-05-23 | 4,609 | 4,633 | 4,579 | 4,594 | 497,300 | 4,594 |
| 2025-05-22 | 4,617 | 4,710 | 4,601 | 4,617 | 955,400 | 4,617 |
| 2025-05-21 | 4,594 | 4,611 | 4,534 | 4,570 | 661,200 | 4,570 |
| 2025-05-20 | 4,600 | 4,612 | 4,523 | 4,548 | 600,300 | 4,548 |
| 2025-05-19 | 4,550 | 4,596 | 4,517 | 4,596 | 532,100 | 4,596 |
| 2025-05-16 | 4,556 | 4,560 | 4,504 | 4,540 | 621,200 | 4,540 |
| 2025-05-15 | 4,533 | 4,565 | 4,500 | 4,557 | 711,900 | 4,557 |
| 2025-05-14 | 4,555 | 4,585 | 4,522 | 4,542 | 553,900 | 4,542 |
| 2025-05-13 | 4,636 | 4,655 | 4,578 | 4,606 | 659,800 | 4,606 |
| 2025-05-12 | 4,598 | 4,636 | 4,524 | 4,594 | 716,000 | 4,594 |
| 2025-05-09 | 4,347 | 4,649 | 4,347 | 4,618 | 1,408,800 | 4,618 |
| 2025-05-08 | 4,247 | 4,274 | 4,217 | 4,239 | 604,000 | 4,239 |
| 2025-05-07 | 4,229 | 4,241 | 4,183 | 4,204 | 743,600 | 4,204 |
| 2025-05-02 | 4,168 | 4,229 | 4,152 | 4,187 | 649,300 | 4,187 |
| 2025-05-01 | 4,151 | 4,198 | 4,130 | 4,172 | 390,000 | 4,172 |
| 2025-04-30 | 4,118 | 4,163 | 4,093 | 4,131 | 741,700 | 4,131 |
| 2025-04-28 | 4,099 | 4,145 | 4,081 | 4,115 | 441,300 | 4,115 |
| 2025-04-25 | 4,089 | 4,097 | 4,025 | 4,064 | 516,100 | 4,064 |
| 2025-04-24 | 4,120 | 4,165 | 4,055 | 4,070 | 494,000 | 4,070 |
| 2025-04-23 | 4,141 | 4,141 | 4,079 | 4,115 | 636,300 | 4,115 |
| 2025-04-22 | 4,069 | 4,104 | 4,054 | 4,089 | 511,500 | 4,089 |
| 2025-04-21 | 4,083 | 4,099 | 4,045 | 4,078 | 310,600 | 4,078 |
| 2025-04-18 | 4,073 | 4,122 | 4,025 | 4,106 | 254,800 | 4,106 |
| 2025-04-17 | 4,010 | 4,061 | 3,996 | 4,053 | 394,200 | 4,053 |
| 2025-04-16 | 3,943 | 4,067 | 3,930 | 4,037 | 754,400 | 4,037 |
| 2025-04-15 | 4,050 | 4,070 | 3,964 | 3,989 | 668,600 | 3,989 |
| 2025-04-14 | 3,958 | 4,016 | 3,958 | 3,983 | 559,200 | 3,983 |
| 2025-04-11 | 3,872 | 3,923 | 3,814 | 3,902 | 629,900 | 3,902 |
| 2025-04-10 | 3,845 | 4,002 | 3,803 | 3,977 | 685,400 | 3,977 |
| 2025-04-09 | 3,799 | 3,834 | 3,738 | 3,796 | 704,100 | 3,796 |
| 2025-04-08 | 3,780 | 3,866 | 3,752 | 3,805 | 801,100 | 3,805 |
| 2025-04-07 | 3,776 | 3,871 | 3,717 | 3,753 | 1,120,900 | 3,753 |
| 2025-04-04 | 4,069 | 4,139 | 4,012 | 4,030 | 876,900 | 4,030 |
| 2025-04-03 | 4,053 | 4,102 | 4,019 | 4,070 | 756,200 | 4,070 |
| 2025-04-02 | 4,113 | 4,128 | 4,065 | 4,112 | 870,600 | 4,112 |
| 2025-04-01 | 4,166 | 4,194 | 4,110 | 4,120 | 629,300 | 4,120 |
| 2025-03-31 | 4,123 | 4,157 | 4,101 | 4,134 | 758,500 | 4,134 |
| 2025-03-28 | 4,294 | 4,335 | 4,237 | 4,263 | 658,100 | 4,263 |
| 2025-03-27 | 4,230 | 4,318 | 4,230 | 4,318 | 760,000 | 4,318 |
| 2025-03-26 | 4,261 | 4,293 | 4,236 | 4,256 | 790,300 | 4,256 |
| 2025-03-25 | 4,200 | 4,262 | 4,200 | 4,241 | 465,200 | 4,241 |
| 2025-03-24 | 4,239 | 4,249 | 4,197 | 4,210 | 542,500 | 4,210 |
| 2025-03-21 | 4,225 | 4,270 | 4,216 | 4,235 | 1,267,800 | 4,235 |
| 2025-03-19 | 4,225 | 4,303 | 4,215 | 4,284 | 590,700 | 4,284 |
| 2025-03-18 | 4,192 | 4,245 | 4,184 | 4,235 | 807,300 | 4,235 |
| 2025-03-17 | 4,171 | 4,217 | 4,160 | 4,200 | 581,900 | 4,200 |
| 2025-03-14 | 4,193 | 4,202 | 4,149 | 4,172 | 789,100 | 4,172 |
| 2025-03-13 | 4,205 | 4,286 | 4,177 | 4,213 | 848,600 | 4,213 |
| 2025-03-12 | 4,203 | 4,224 | 4,178 | 4,205 | 871,400 | 4,205 |
| 2025-03-11 | 4,151 | 4,230 | 4,108 | 4,207 | 1,155,200 | 4,207 |
| 2025-03-10 | 4,170 | 4,202 | 4,155 | 4,196 | 704,400 | 4,196 |
| 2025-03-07 | 4,252 | 4,292 | 4,186 | 4,193 | 855,000 | 4,193 |
| 2025-03-06 | 4,245 | 4,290 | 4,241 | 4,271 | 1,015,500 | 4,271 |
| 2025-03-05 | 4,235 | 4,303 | 4,200 | 4,275 | 1,099,100 | 4,275 |
| 2025-03-04 | 4,190 | 4,220 | 4,165 | 4,203 | 837,100 | 4,203 |
| 2025-03-03 | 4,160 | 4,207 | 4,110 | 4,190 | 976,300 | 4,190 |
| 2025-02-28 | 4,216 | 4,216 | 4,109 | 4,170 | 1,727,300 | 4,170 |
| 2025-02-27 | 4,205 | 4,233 | 4,139 | 4,220 | 1,454,100 | 4,220 |
| 2025-02-26 | 4,075 | 4,273 | 4,075 | 4,267 | 2,727,400 | 4,267 |
| 2025-02-25 | 3,834 | 3,896 | 3,790 | 3,882 | 868,600 | 3,882 |
| 2025-02-21 | 3,838 | 3,869 | 3,806 | 3,835 | 952,500 | 3,835 |
| 2025-02-20 | 3,913 | 3,917 | 3,810 | 3,810 | 1,114,500 | 3,810 |
| 2025-02-19 | 3,744 | 3,950 | 3,740 | 3,939 | 1,422,500 | 3,939 |
| 2025-02-18 | 3,749 | 3,802 | 3,749 | 3,764 | 1,109,700 | 3,764 |
| 2025-02-17 | 3,793 | 3,801 | 3,726 | 3,738 | 1,004,000 | 3,738 |
| 2025-02-14 | 3,770 | 3,804 | 3,742 | 3,769 | 713,800 | 3,769 |
| 2025-02-13 | 3,807 | 3,837 | 3,775 | 3,794 | 1,059,800 | 3,794 |
| 2025-02-12 | 3,837 | 3,864 | 3,743 | 3,797 | 2,372,600 | 3,797 |
| 2025-02-10 | 3,766 | 3,840 | 3,753 | 3,767 | 1,002,300 | 3,767 |
| 2025-02-07 | 3,685 | 3,834 | 3,685 | 3,760 | 1,237,800 | 3,760 |
| 2025-02-06 | 3,727 | 3,762 | 3,665 | 3,739 | 1,354,300 | 3,739 |
| 2025-02-05 | 3,610 | 3,826 | 3,610 | 3,719 | 1,800,200 | 3,719 |
| 2025-02-04 | 3,580 | 3,604 | 3,493 | 3,493 | 1,656,700 | 3,493 |
| 2025-02-03 | 3,445 | 3,468 | 3,385 | 3,385 | 850,400 | 3,385 |
| 2025-01-31 | 3,459 | 3,459 | 3,422 | 3,440 | 1,091,700 | 3,440 |
| 2025-01-30 | 3,440 | 3,486 | 3,424 | 3,462 | 889,000 | 3,462 |
| 2025-01-29 | 3,462 | 3,499 | 3,432 | 3,452 | 1,030,500 | 3,452 |
| 2025-01-28 | 3,358 | 3,469 | 3,358 | 3,452 | 939,900 | 3,452 |
| 2025-01-27 | 3,393 | 3,407 | 3,364 | 3,372 | 612,800 | 3,372 |
| 2025-01-24 | 3,402 | 3,408 | 3,331 | 3,354 | 974,100 | 3,354 |
| 2025-01-23 | 3,394 | 3,395 | 3,358 | 3,375 | 1,017,500 | 3,375 |
| 2025-01-22 | 3,445 | 3,488 | 3,369 | 3,374 | 735,400 | 3,374 |
| 2025-01-21 | 3,428 | 3,439 | 3,397 | 3,418 | 614,000 | 3,418 |
| 2025-01-20 | 3,419 | 3,449 | 3,405 | 3,416 | 595,400 | 3,416 |
| 2025-01-17 | 3,428 | 3,459 | 3,389 | 3,410 | 728,600 | 3,410 |
| 2025-01-16 | 3,450 | 3,481 | 3,417 | 3,420 | 1,015,700 | 3,420 |
| 2025-01-15 | 3,550 | 3,562 | 3,413 | 3,422 | 1,059,800 | 3,422 |
| 2025-01-14 | 3,598 | 3,638 | 3,508 | 3,508 | 939,300 | 3,508 |
| 2025-01-10 | 3,619 | 3,628 | 3,564 | 3,564 | 738,800 | 3,564 |
| 2025-01-09 | 3,595 | 3,633 | 3,584 | 3,617 | 643,200 | 3,617 |
| 2025-01-08 | 3,612 | 3,633 | 3,571 | 3,615 | 850,300 | 3,615 |
| 2025-01-07 | 3,683 | 3,697 | 3,639 | 3,645 | 569,900 | 3,645 |
| 2025-01-06 | 3,755 | 3,769 | 3,632 | 3,651 | 742,000 | 3,651 |
分割・併合履歴 ： [2020-03-30]1株→3株