3655 (株)ブレインパッド 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 | 2,721 | 2,724 | 2,684 | 2,685 | 256,200 | 2,685 |
| 2025-12-29 | 2,721 | 2,905 | 2,721 | 2,722 | 874,400 | 2,722 |
| 2025-12-26 | 2,712 | 2,834 | 2,708 | 2,821 | 72,700 | 2,821 |
| 2025-12-25 | 2,838 | 2,870 | 2,701 | 2,703 | 113,800 | 2,703 |
| 2025-12-24 | 2,833 | 2,933 | 2,793 | 2,888 | 96,100 | 2,888 |
| 2025-12-23 | 2,739 | 2,918 | 2,733 | 2,883 | 191,800 | 2,883 |
| 2025-12-22 | 2,744 | 2,807 | 2,732 | 2,740 | 33,000 | 2,740 |
| 2025-12-19 | 2,689 | 2,844 | 2,689 | 2,844 | 235,900 | 2,844 |
| 2025-12-18 | 2,716 | 2,724 | 2,687 | 2,688 | 66,900 | 2,688 |
| 2025-12-17 | 2,691 | 2,843 | 2,689 | 2,766 | 457,200 | 2,766 |
| 2025-12-16 | 2,686 | 2,702 | 2,682 | 2,686 | 286,700 | 2,686 |
| 2025-12-15 | 2,695 | 2,697 | 2,681 | 2,686 | 302,500 | 2,686 |
| 2025-12-12 | 2,681 | 2,700 | 2,681 | 2,684 | 170,700 | 2,684 |
| 2025-12-11 | 2,704 | 2,705 | 2,701 | 2,701 | 384,100 | 2,701 |
| 2025-12-10 | 2,703 | 2,704 | 2,702 | 2,704 | 225,600 | 2,704 |
| 2025-12-09 | 2,701 | 2,703 | 2,701 | 2,703 | 177,100 | 2,703 |
| 2025-12-08 | 2,700 | 2,703 | 2,700 | 2,701 | 305,800 | 2,701 |
| 2025-12-05 | 2,700 | 2,702 | 2,700 | 2,700 | 332,200 | 2,700 |
| 2025-12-04 | 2,701 | 2,703 | 2,700 | 2,700 | 217,100 | 2,700 |
| 2025-12-03 | 2,701 | 2,703 | 2,700 | 2,700 | 737,600 | 2,700 |
| 2025-12-02 | 2,700 | 2,701 | 2,700 | 2,700 | 193,900 | 2,700 |
| 2025-12-01 | 2,701 | 2,702 | 2,699 | 2,700 | 218,600 | 2,700 |
| 2025-11-28 | 2,699 | 2,701 | 2,699 | 2,700 | 295,900 | 2,700 |
| 2025-11-27 | 2,700 | 2,701 | 2,699 | 2,699 | 416,300 | 2,699 |
| 2025-11-26 | 2,700 | 2,702 | 2,699 | 2,699 | 456,200 | 2,699 |
| 2025-11-25 | 2,699 | 2,702 | 2,697 | 2,700 | 1,007,400 | 2,700 |
| 2025-11-21 | 2,698 | 2,700 | 2,698 | 2,699 | 853,600 | 2,699 |
| 2025-11-20 | 2,697 | 2,699 | 2,697 | 2,699 | 595,300 | 2,699 |
| 2025-11-19 | 2,696 | 2,699 | 2,695 | 2,699 | 1,017,200 | 2,699 |
| 2025-11-18 | 2,696 | 2,697 | 2,695 | 2,696 | 608,500 | 2,696 |
| 2025-11-17 | 2,695 | 2,697 | 2,694 | 2,696 | 702,600 | 2,696 |
| 2025-11-14 | 2,695 | 2,697 | 2,694 | 2,695 | 817,100 | 2,695 |
| 2025-11-13 | 2,694 | 2,696 | 2,694 | 2,694 | 770,900 | 2,694 |
| 2025-11-12 | 2,695 | 2,696 | 2,694 | 2,694 | 675,100 | 2,694 |
| 2025-11-11 | 2,695 | 2,695 | 2,694 | 2,694 | 361,300 | 2,694 |
| 2025-11-10 | 2,694 | 2,696 | 2,694 | 2,694 | 1,072,200 | 2,694 |
| 2025-11-07 | 2,695 | 2,696 | 2,694 | 2,694 | 969,700 | 2,694 |
| 2025-11-06 | 2,694 | 2,697 | 2,693 | 2,695 | 1,757,700 | 2,695 |
| 2025-11-05 | 2,693 | 2,699 | 2,686 | 2,695 | 6,279,400 | 2,695 |
| 2025-11-04 | 2,077 | 2,077 | 2,077 | 2,077 | 30,600 | 2,077 |
| 2025-10-31 | 1,677 | 1,677 | 1,677 | 1,677 | 78,200 | 1,677 |
| 2025-10-30 | 1,347 | 1,389 | 1,334 | 1,377 | 371,800 | 1,377 |
| 2025-10-29 | 1,355 | 1,394 | 1,344 | 1,353 | 804,500 | 1,353 |
| 2025-10-28 | 1,340 | 1,360 | 1,320 | 1,339 | 246,100 | 1,339 |
| 2025-10-27 | 1,347 | 1,370 | 1,334 | 1,344 | 277,600 | 1,344 |
| 2025-10-24 | 1,365 | 1,369 | 1,320 | 1,343 | 346,500 | 1,343 |
| 2025-10-23 | 1,318 | 1,371 | 1,297 | 1,344 | 350,600 | 1,344 |
| 2025-10-22 | 1,328 | 1,332 | 1,312 | 1,324 | 152,100 | 1,324 |
| 2025-10-21 | 1,350 | 1,357 | 1,314 | 1,322 | 332,000 | 1,322 |
| 2025-10-20 | 1,287 | 1,355 | 1,283 | 1,350 | 619,500 | 1,350 |
| 2025-10-17 | 1,299 | 1,299 | 1,252 | 1,262 | 304,800 | 1,262 |
| 2025-10-16 | 1,294 | 1,319 | 1,286 | 1,304 | 363,500 | 1,304 |
| 2025-10-15 | 1,260 | 1,291 | 1,260 | 1,280 | 266,000 | 1,280 |
| 2025-10-14 | 1,329 | 1,344 | 1,258 | 1,260 | 533,800 | 1,260 |
| 2025-10-10 | 1,377 | 1,389 | 1,345 | 1,351 | 321,000 | 1,351 |
| 2025-10-09 | 1,394 | 1,408 | 1,375 | 1,387 | 421,500 | 1,387 |
| 2025-10-08 | 1,370 | 1,395 | 1,357 | 1,384 | 370,600 | 1,384 |
| 2025-10-07 | 1,348 | 1,384 | 1,327 | 1,384 | 379,300 | 1,384 |
| 2025-10-06 | 1,362 | 1,376 | 1,341 | 1,344 | 546,200 | 1,344 |
| 2025-10-03 | 1,311 | 1,338 | 1,285 | 1,302 | 402,300 | 1,302 |
| 2025-10-02 | 1,304 | 1,329 | 1,292 | 1,292 | 304,800 | 1,292 |
| 2025-10-01 | 1,359 | 1,364 | 1,310 | 1,315 | 650,900 | 1,315 |
| 2025-09-30 | 1,359 | 1,403 | 1,352 | 1,382 | 686,700 | 1,382 |
| 2025-09-29 | 1,353 | 1,360 | 1,333 | 1,344 | 177,200 | 1,344 |
| 2025-09-26 | 1,357 | 1,371 | 1,342 | 1,345 | 249,800 | 1,345 |
| 2025-09-25 | 1,400 | 1,404 | 1,347 | 1,353 | 533,500 | 1,353 |
| 2025-09-24 | 1,423 | 1,424 | 1,377 | 1,401 | 454,600 | 1,401 |
| 2025-09-22 | 1,415 | 1,429 | 1,403 | 1,414 | 368,000 | 1,414 |
| 2025-09-19 | 1,418 | 1,420 | 1,378 | 1,410 | 664,600 | 1,410 |
| 2025-09-18 | 1,367 | 1,425 | 1,363 | 1,402 | 766,700 | 1,402 |
| 2025-09-17 | 1,349 | 1,368 | 1,334 | 1,353 | 389,900 | 1,353 |
| 2025-09-16 | 1,340 | 1,360 | 1,321 | 1,338 | 389,700 | 1,338 |
| 2025-09-12 | 1,380 | 1,385 | 1,326 | 1,335 | 560,800 | 1,335 |
| 2025-09-11 | 1,368 | 1,399 | 1,356 | 1,363 | 733,700 | 1,363 |
| 2025-09-10 | 1,314 | 1,364 | 1,297 | 1,364 | 727,800 | 1,364 |
| 2025-09-09 | 1,290 | 1,324 | 1,287 | 1,317 | 685,800 | 1,317 |
| 2025-09-08 | 1,270 | 1,284 | 1,258 | 1,264 | 664,500 | 1,264 |
| 2025-09-05 | 1,229 | 1,239 | 1,213 | 1,234 | 321,700 | 1,234 |
| 2025-09-04 | 1,240 | 1,256 | 1,226 | 1,234 | 254,500 | 1,234 |
| 2025-09-03 | 1,234 | 1,267 | 1,222 | 1,251 | 534,600 | 1,251 |
| 2025-09-02 | 1,261 | 1,294 | 1,244 | 1,247 | 512,300 | 1,247 |
| 2025-09-01 | 1,256 | 1,282 | 1,247 | 1,263 | 430,300 | 1,263 |
| 2025-08-29 | 1,272 | 1,298 | 1,263 | 1,267 | 422,300 | 1,267 |
| 2025-08-28 | 1,291 | 1,291 | 1,256 | 1,274 | 494,100 | 1,274 |
| 2025-08-27 | 1,319 | 1,321 | 1,269 | 1,287 | 597,000 | 1,287 |
| 2025-08-26 | 1,330 | 1,338 | 1,305 | 1,323 | 643,500 | 1,323 |
| 2025-08-25 | 1,280 | 1,376 | 1,277 | 1,360 | 1,443,200 | 1,360 |
| 2025-08-22 | 1,249 | 1,270 | 1,225 | 1,266 | 390,100 | 1,266 |
| 2025-08-21 | 1,250 | 1,265 | 1,235 | 1,247 | 434,200 | 1,247 |
| 2025-08-20 | 1,307 | 1,310 | 1,256 | 1,258 | 817,700 | 1,258 |
| 2025-08-19 | 1,300 | 1,347 | 1,284 | 1,324 | 1,306,400 | 1,324 |
| 2025-08-18 | 1,177 | 1,285 | 1,171 | 1,262 | 1,464,400 | 1,262 |
| 2025-08-15 | 1,201 | 1,235 | 1,166 | 1,185 | 1,061,100 | 1,185 |
| 2025-08-14 | 1,208 | 1,233 | 1,197 | 1,199 | 1,050,600 | 1,199 |
| 2025-08-13 | 1,230 | 1,236 | 1,190 | 1,231 | 1,388,200 | 1,231 |
| 2025-08-12 | 1,249 | 1,298 | 1,198 | 1,227 | 2,405,100 | 1,227 |
| 2025-08-08 | 1,446 | 1,470 | 1,405 | 1,429 | 867,200 | 1,429 |
| 2025-08-07 | 1,415 | 1,427 | 1,393 | 1,416 | 423,700 | 1,416 |
| 2025-08-06 | 1,395 | 1,427 | 1,375 | 1,411 | 734,300 | 1,411 |
| 2025-08-05 | 1,395 | 1,418 | 1,385 | 1,409 | 430,700 | 1,409 |
| 2025-08-04 | 1,338 | 1,397 | 1,336 | 1,386 | 413,300 | 1,386 |
| 2025-08-01 | 1,367 | 1,405 | 1,366 | 1,393 | 584,600 | 1,393 |
| 2025-07-31 | 1,317 | 1,356 | 1,306 | 1,354 | 339,500 | 1,354 |
| 2025-07-30 | 1,312 | 1,329 | 1,276 | 1,313 | 397,500 | 1,313 |
| 2025-07-29 | 1,308 | 1,337 | 1,296 | 1,328 | 354,100 | 1,328 |
| 2025-07-28 | 1,322 | 1,353 | 1,310 | 1,321 | 424,900 | 1,321 |
| 2025-07-25 | 1,280 | 1,318 | 1,274 | 1,307 | 322,600 | 1,307 |
| 2025-07-24 | 1,279 | 1,289 | 1,252 | 1,289 | 264,000 | 1,289 |
| 2025-07-23 | 1,240 | 1,279 | 1,230 | 1,268 | 341,800 | 1,268 |
| 2025-07-22 | 1,250 | 1,254 | 1,223 | 1,225 | 166,100 | 1,225 |
| 2025-07-18 | 1,275 | 1,275 | 1,231 | 1,235 | 274,900 | 1,235 |
| 2025-07-17 | 1,250 | 1,293 | 1,245 | 1,269 | 316,100 | 1,269 |
| 2025-07-16 | 1,249 | 1,257 | 1,229 | 1,236 | 164,500 | 1,236 |
| 2025-07-15 | 1,270 | 1,271 | 1,235 | 1,245 | 233,600 | 1,245 |
| 2025-07-14 | 1,266 | 1,283 | 1,254 | 1,262 | 196,200 | 1,262 |
| 2025-07-11 | 1,294 | 1,313 | 1,279 | 1,279 | 211,700 | 1,279 |
| 2025-07-10 | 1,324 | 1,329 | 1,284 | 1,298 | 352,400 | 1,298 |
| 2025-07-09 | 1,312 | 1,325 | 1,277 | 1,323 | 422,100 | 1,323 |
| 2025-07-08 | 1,266 | 1,335 | 1,255 | 1,325 | 538,500 | 1,325 |
| 2025-07-07 | 1,249 | 1,273 | 1,244 | 1,256 | 198,800 | 1,256 |
| 2025-07-04 | 1,290 | 1,290 | 1,258 | 1,258 | 187,500 | 1,258 |
| 2025-07-03 | 1,302 | 1,312 | 1,276 | 1,276 | 266,400 | 1,276 |
| 2025-07-02 | 1,277 | 1,308 | 1,268 | 1,289 | 421,400 | 1,289 |
| 2025-07-01 | 1,354 | 1,358 | 1,301 | 1,307 | 561,000 | 1,307 |
| 2025-06-30 | 1,390 | 1,410 | 1,341 | 1,351 | 537,300 | 1,351 |
| 2025-06-27 | 1,399 | 1,403 | 1,350 | 1,376 | 534,100 | 1,376 |
| 2025-06-26 | 1,438 | 1,448 | 1,397 | 1,404 | 442,800 | 1,404 |
| 2025-06-25 | 1,451 | 1,466 | 1,406 | 1,440 | 422,000 | 1,440 |
| 2025-06-24 | 1,401 | 1,455 | 1,386 | 1,445 | 610,200 | 1,445 |
| 2025-06-23 | 1,362 | 1,378 | 1,341 | 1,364 | 345,500 | 1,364 |
| 2025-06-20 | 1,410 | 1,417 | 1,375 | 1,376 | 449,700 | 1,376 |
| 2025-06-19 | 1,430 | 1,469 | 1,420 | 1,421 | 470,000 | 1,421 |
| 2025-06-18 | 1,440 | 1,455 | 1,407 | 1,414 | 410,700 | 1,414 |
| 2025-06-17 | 1,482 | 1,493 | 1,432 | 1,439 | 543,400 | 1,439 |
| 2025-06-16 | 1,413 | 1,465 | 1,401 | 1,452 | 654,200 | 1,452 |
| 2025-06-13 | 1,457 | 1,539 | 1,403 | 1,420 | 1,622,700 | 1,420 |
| 2025-06-12 | 1,364 | 1,432 | 1,346 | 1,427 | 807,300 | 1,427 |
| 2025-06-11 | 1,324 | 1,377 | 1,317 | 1,361 | 594,700 | 1,361 |
| 2025-06-10 | 1,355 | 1,360 | 1,303 | 1,320 | 631,500 | 1,320 |
| 2025-06-09 | 1,280 | 1,340 | 1,273 | 1,340 | 881,000 | 1,340 |
| 2025-06-06 | 1,250 | 1,254 | 1,220 | 1,220 | 217,200 | 1,220 |
| 2025-06-05 | 1,289 | 1,298 | 1,220 | 1,246 | 461,100 | 1,246 |
| 2025-06-04 | 1,302 | 1,329 | 1,283 | 1,303 | 263,500 | 1,303 |
| 2025-06-03 | 1,289 | 1,316 | 1,283 | 1,296 | 192,000 | 1,296 |
| 2025-06-02 | 1,308 | 1,333 | 1,263 | 1,292 | 322,000 | 1,292 |
| 2025-05-30 | 1,258 | 1,346 | 1,249 | 1,309 | 548,100 | 1,309 |
| 2025-05-29 | 1,275 | 1,287 | 1,259 | 1,263 | 207,700 | 1,263 |
| 2025-05-28 | 1,261 | 1,279 | 1,241 | 1,251 | 254,500 | 1,251 |
| 2025-05-27 | 1,222 | 1,260 | 1,212 | 1,259 | 293,800 | 1,259 |
| 2025-05-26 | 1,171 | 1,228 | 1,159 | 1,220 | 456,500 | 1,220 |
| 2025-05-23 | 1,172 | 1,187 | 1,147 | 1,173 | 509,300 | 1,173 |
| 2025-05-22 | 1,204 | 1,212 | 1,194 | 1,194 | 275,500 | 1,194 |
| 2025-05-21 | 1,253 | 1,262 | 1,207 | 1,212 | 355,100 | 1,212 |
| 2025-05-20 | 1,274 | 1,284 | 1,240 | 1,240 | 209,700 | 1,240 |
| 2025-05-19 | 1,270 | 1,298 | 1,255 | 1,274 | 266,700 | 1,274 |
| 2025-05-16 | 1,263 | 1,291 | 1,261 | 1,269 | 249,000 | 1,269 |
| 2025-05-15 | 1,290 | 1,312 | 1,265 | 1,282 | 309,700 | 1,282 |
| 2025-05-14 | 1,310 | 1,344 | 1,292 | 1,301 | 513,800 | 1,301 |
| 2025-05-13 | 1,292 | 1,330 | 1,260 | 1,321 | 832,300 | 1,321 |
| 2025-05-12 | 1,105 | 1,300 | 1,105 | 1,292 | 2,279,100 | 1,292 |
| 2025-05-09 | 1,119 | 1,168 | 1,054 | 1,087 | 1,492,300 | 1,087 |
| 2025-05-08 | 1,099 | 1,114 | 1,083 | 1,114 | 329,700 | 1,114 |
| 2025-05-07 | 1,080 | 1,106 | 1,063 | 1,090 | 428,800 | 1,090 |
| 2025-05-02 | 1,034 | 1,068 | 1,027 | 1,059 | 442,800 | 1,059 |
| 2025-05-01 | 1,051 | 1,058 | 1,023 | 1,036 | 196,100 | 1,036 |
| 2025-04-30 | 1,056 | 1,063 | 1,037 | 1,051 | 135,800 | 1,051 |
| 2025-04-28 | 1,050 | 1,067 | 1,044 | 1,057 | 178,200 | 1,057 |
| 2025-04-25 | 1,034 | 1,042 | 1,024 | 1,030 | 154,600 | 1,030 |
| 2025-04-24 | 1,035 | 1,046 | 1,010 | 1,016 | 142,800 | 1,016 |
| 2025-04-23 | 1,029 | 1,040 | 1,016 | 1,030 | 154,100 | 1,030 |
| 2025-04-22 | 1,036 | 1,041 | 1,010 | 1,016 | 122,700 | 1,016 |
| 2025-04-21 | 1,043 | 1,065 | 1,028 | 1,037 | 170,200 | 1,037 |
| 2025-04-18 | 1,018 | 1,048 | 1,011 | 1,046 | 153,900 | 1,046 |
| 2025-04-17 | 999 | 1,022 | 990 | 1,021 | 113,200 | 1,021 |
| 2025-04-16 | 1,020 | 1,024 | 988 | 995 | 161,400 | 995 |
| 2025-04-15 | 1,028 | 1,036 | 1,015 | 1,018 | 108,300 | 1,018 |
| 2025-04-14 | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 | 1,014 |
| 2025-04-11 | 946 | 1,029 | 933 | 1,028 | 373,900 | 1,028 |
| 2025-04-10 | 990 | 990 | 951 | 975 | 350,900 | 975 |
| 2025-04-09 | 907 | 908 | 859 | 885 | 392,300 | 885 |
| 2025-04-08 | 890 | 933 | 889 | 926 | 435,600 | 926 |
| 2025-04-07 | 805 | 861 | 803 | 803 | 607,900 | 803 |
| 2025-04-04 | 977 | 988 | 916 | 940 | 398,900 | 940 |
| 2025-04-03 | 980 | 1,007 | 972 | 992 | 331,700 | 992 |
| 2025-04-02 | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 | 1,030 |
| 2025-04-01 | 1,030 | 1,043 | 1,018 | 1,018 | 134,700 | 1,018 |
| 2025-03-31 | 1,036 | 1,048 | 1,016 | 1,025 | 350,600 | 1,025 |
| 2025-03-28 | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 | 1,066 |
| 2025-03-27 | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 | 1,071 |
| 2025-03-26 | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 | 1,090 |
| 2025-03-25 | 1,107 | 1,117 | 1,082 | 1,085 | 175,000 | 1,085 |
| 2025-03-24 | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 | 1,104 |
| 2025-03-21 | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 | 1,109 |
| 2025-03-19 | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | 1,111 |
| 2025-03-18 | 1,124 | 1,138 | 1,103 | 1,132 | 199,200 | 1,132 |
| 2025-03-17 | 1,104 | 1,121 | 1,093 | 1,116 | 161,100 | 1,116 |
| 2025-03-14 | 1,091 | 1,103 | 1,079 | 1,098 | 181,800 | 1,098 |
| 2025-03-13 | 1,129 | 1,129 | 1,082 | 1,091 | 258,000 | 1,091 |
| 2025-03-12 | 1,080 | 1,144 | 1,075 | 1,123 | 336,800 | 1,123 |
| 2025-03-11 | 1,041 | 1,089 | 1,020 | 1,080 | 418,600 | 1,080 |
| 2025-03-10 | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 | 1,095 |
| 2025-03-07 | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 | 1,109 |
| 2025-03-06 | 1,129 | 1,143 | 1,105 | 1,118 | 224,300 | 1,118 |
| 2025-03-05 | 1,135 | 1,135 | 1,090 | 1,111 | 331,600 | 1,111 |
| 2025-03-04 | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 | 1,145 |
| 2025-03-03 | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 | 1,132 |
| 2025-02-28 | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | 1,131 |
| 2025-02-27 | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 | 1,166 |
| 2025-02-26 | 1,175 | 1,182 | 1,150 | 1,172 | 349,900 | 1,172 |
| 2025-02-25 | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | 1,184 |
| 2025-02-21 | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | 1,245 |
| 2025-02-20 | 1,324 | 1,348 | 1,247 | 1,277 | 580,000 | 1,277 |
| 2025-02-19 | 1,300 | 1,335 | 1,290 | 1,317 | 271,000 | 1,317 |
| 2025-02-18 | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 | 1,310 |
| 2025-02-17 | 1,332 | 1,353 | 1,294 | 1,317 | 421,200 | 1,317 |
| 2025-02-14 | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | 1,344 |
| 2025-02-13 | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | 1,341 |
| 2025-02-12 | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | 1,315 |
| 2025-02-10 | 1,166 | 1,238 | 1,160 | 1,222 | 485,100 | 1,222 |
| 2025-02-07 | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | 1,178 |
| 2025-02-06 | 1,143 | 1,159 | 1,132 | 1,150 | 237,500 | 1,150 |
| 2025-02-05 | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | 1,127 |
| 2025-02-04 | 1,126 | 1,141 | 1,124 | 1,127 | 165,600 | 1,127 |
| 2025-02-03 | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | 1,121 |
| 2025-01-31 | 1,143 | 1,156 | 1,132 | 1,135 | 203,800 | 1,135 |
| 2025-01-30 | 1,170 | 1,176 | 1,128 | 1,160 | 642,600 | 1,160 |
| 2025-01-29 | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 | 1,197 |
| 2025-01-28 | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 | 1,190 |
| 2025-01-27 | 1,140 | 1,144 | 1,105 | 1,111 | 361,600 | 1,111 |
| 2025-01-24 | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 | 1,150 |
| 2025-01-23 | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 | 1,133 |
| 2025-01-22 | 1,112 | 1,124 | 1,085 | 1,085 | 300,400 | 1,085 |
| 2025-01-21 | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 | 1,082 |
| 2025-01-20 | 1,091 | 1,091 | 1,074 | 1,077 | 123,800 | 1,077 |
| 2025-01-17 | 1,076 | 1,093 | 1,072 | 1,080 | 185,900 | 1,080 |
| 2025-01-16 | 1,115 | 1,133 | 1,103 | 1,106 | 216,700 | 1,106 |
| 2025-01-15 | 1,121 | 1,124 | 1,084 | 1,095 | 283,500 | 1,095 |
| 2025-01-14 | 1,110 | 1,128 | 1,105 | 1,116 | 307,400 | 1,116 |
| 2025-01-10 | 1,150 | 1,160 | 1,121 | 1,121 | 269,300 | 1,121 |
| 2025-01-09 | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | 1,169 |
| 2025-01-08 | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | 1,215 |
| 2025-01-07 | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 | 1,253 |
| 2025-01-06 | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 | 1,226 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株