3697 (株)SHIFT 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 | 942.8 | 948.7 | 928.1 | 931.3 | 2,709,800 | 931.30 |
| 2025-12-09 | 948 | 954.7 | 933.9 | 943.4 | 3,089,800 | 943.40 |
| 2025-12-08 | 957 | 957.2 | 937.2 | 950.8 | 3,426,700 | 950.80 |
| 2025-12-05 | 977.2 | 989.5 | 956 | 957.2 | 3,664,000 | 957.20 |
| 2025-12-04 | 949.3 | 982.9 | 935 | 968.6 | 4,595,200 | 968.60 |
| 2025-12-03 | 935.1 | 945.7 | 925.1 | 934.3 | 3,504,400 | 934.30 |
| 2025-12-02 | 979 | 984.8 | 933.4 | 934.8 | 5,278,300 | 934.80 |
| 2025-12-01 | 997.7 | 998.9 | 963 | 977.5 | 4,231,800 | 977.50 |
| 2025-11-28 | 980 | 989.8 | 968.4 | 968.8 | 3,657,700 | 968.80 |
| 2025-11-27 | 1,000.5 | 1,014.5 | 980.6 | 984 | 3,191,700 | 984 |
| 2025-11-26 | 1,001.5 | 1,015 | 988.4 | 1,008 | 2,639,200 | 1,008 |
| 2025-11-25 | 1,015.5 | 1,016.5 | 972.2 | 986.3 | 3,449,900 | 986.30 |
| 2025-11-21 | 988.4 | 1,022 | 983.3 | 1,013.5 | 3,794,600 | 1,013.50 |
| 2025-11-20 | 980 | 1,011 | 978.1 | 1,010.5 | 3,741,800 | 1,010.50 |
| 2025-11-19 | 980.6 | 991.2 | 960.8 | 983.2 | 3,558,600 | 983.20 |
| 2025-11-18 | 1,000.5 | 1,004 | 966.6 | 972.1 | 6,885,900 | 972.10 |
| 2025-11-17 | 1,034.5 | 1,052 | 1,021 | 1,026 | 4,047,400 | 1,026 |
| 2025-11-14 | 1,035 | 1,068 | 1,024 | 1,033 | 3,232,200 | 1,033 |
| 2025-11-13 | 1,040 | 1,042.5 | 1,025 | 1,034 | 2,491,700 | 1,034 |
| 2025-11-12 | 1,035 | 1,051.5 | 1,025 | 1,031 | 3,591,300 | 1,031 |
| 2025-11-11 | 1,048 | 1,051 | 1,010 | 1,022 | 3,773,200 | 1,022 |
| 2025-11-10 | 1,043.5 | 1,049 | 1,027.5 | 1,038.5 | 3,009,300 | 1,038.50 |
| 2025-11-07 | 1,025 | 1,038 | 1,010 | 1,023.5 | 3,630,900 | 1,023.50 |
| 2025-11-06 | 1,063.5 | 1,071 | 1,004 | 1,008 | 5,066,300 | 1,008 |
| 2025-11-05 | 1,041 | 1,074.5 | 1,011.5 | 1,067.5 | 5,379,100 | 1,067.50 |
| 2025-11-04 | 1,061.5 | 1,091 | 1,052.5 | 1,053 | 4,058,700 | 1,053 |
| 2025-10-31 | 1,097 | 1,098 | 1,055 | 1,066 | 4,457,400 | 1,066 |
| 2025-10-30 | 1,048 | 1,103.5 | 1,045 | 1,087.5 | 6,310,800 | 1,087.50 |
| 2025-10-29 | 1,101.5 | 1,105.5 | 1,040 | 1,040 | 7,612,400 | 1,040 |
| 2025-10-28 | 1,145 | 1,145 | 1,111.5 | 1,116.5 | 4,903,800 | 1,116.50 |
| 2025-10-27 | 1,153 | 1,196 | 1,140 | 1,140 | 4,504,800 | 1,140 |
| 2025-10-24 | 1,147 | 1,161 | 1,140 | 1,148.5 | 2,912,900 | 1,148.50 |
| 2025-10-23 | 1,161 | 1,185.5 | 1,155 | 1,160 | 3,450,100 | 1,160 |
| 2025-10-22 | 1,177.5 | 1,188.5 | 1,157.5 | 1,177.5 | 3,392,300 | 1,177.50 |
| 2025-10-21 | 1,190 | 1,198 | 1,153.5 | 1,163.5 | 4,602,500 | 1,163.50 |
| 2025-10-20 | 1,155.5 | 1,172 | 1,142 | 1,172 | 3,750,400 | 1,172 |
| 2025-10-17 | 1,163.5 | 1,174 | 1,116.5 | 1,130.5 | 6,361,100 | 1,130.50 |
| 2025-10-16 | 1,246 | 1,273.5 | 1,163.5 | 1,181 | 9,463,300 | 1,181 |
| 2025-10-15 | 1,148 | 1,261.5 | 1,121.5 | 1,232.5 | 14,028,800 | 1,232.50 |
| 2025-10-14 | 1,229.5 | 1,284.5 | 1,224 | 1,230 | 7,195,000 | 1,230 |
| 2025-10-10 | 1,307 | 1,320 | 1,247 | 1,259.5 | 6,198,700 | 1,259.50 |
| 2025-10-09 | 1,262.5 | 1,334 | 1,255.5 | 1,294 | 10,202,200 | 1,294 |
| 2025-10-08 | 1,209.5 | 1,283 | 1,201 | 1,267 | 8,118,600 | 1,267 |
| 2025-10-07 | 1,200 | 1,228 | 1,172 | 1,202.5 | 5,055,000 | 1,202.50 |
| 2025-10-06 | 1,189 | 1,196.5 | 1,166.5 | 1,194 | 5,147,800 | 1,194 |
| 2025-10-03 | 1,141.5 | 1,174 | 1,134.5 | 1,137 | 4,981,800 | 1,137 |
| 2025-10-02 | 1,182 | 1,190 | 1,127 | 1,129.5 | 6,352,800 | 1,129.50 |
| 2025-10-01 | 1,235 | 1,258.5 | 1,170 | 1,179 | 7,605,100 | 1,179 |
| 2025-09-30 | 1,285 | 1,287 | 1,250 | 1,250 | 24,907,900 | 1,250 |
| 2025-09-29 | 1,322 | 1,332.5 | 1,278.5 | 1,278.5 | 4,800,300 | 1,278.50 |
| 2025-09-26 | 1,311 | 1,334.5 | 1,307 | 1,321 | 4,472,300 | 1,321 |
| 2025-09-25 | 1,286 | 1,326 | 1,277.5 | 1,310.5 | 4,290,100 | 1,310.50 |
| 2025-09-24 | 1,301.5 | 1,303 | 1,279 | 1,285 | 5,142,300 | 1,285 |
| 2025-09-22 | 1,360 | 1,363 | 1,322 | 1,329.5 | 3,691,600 | 1,329.50 |
| 2025-09-19 | 1,405 | 1,410 | 1,349 | 1,356 | 6,109,200 | 1,356 |
| 2025-09-18 | 1,394.5 | 1,409.5 | 1,378 | 1,407 | 2,497,200 | 1,407 |
| 2025-09-17 | 1,379 | 1,396 | 1,363.5 | 1,385 | 3,191,700 | 1,385 |
| 2025-09-16 | 1,407 | 1,424.5 | 1,372.5 | 1,380.5 | 5,423,300 | 1,380.50 |
| 2025-09-12 | 1,438 | 1,442 | 1,406.5 | 1,435 | 3,478,700 | 1,435 |
| 2025-09-11 | 1,474 | 1,481.5 | 1,413 | 1,422 | 5,042,100 | 1,422 |
| 2025-09-10 | 1,471 | 1,501.5 | 1,453.5 | 1,460 | 7,216,400 | 1,460 |
| 2025-09-09 | 1,500 | 1,505 | 1,423 | 1,473.5 | 18,967,700 | 1,473.50 |
| 2025-09-08 | 1,410 | 1,433 | 1,405.5 | 1,422 | 3,337,900 | 1,422 |
| 2025-09-05 | 1,400 | 1,418 | 1,396 | 1,412.5 | 4,204,300 | 1,412.50 |
| 2025-09-04 | 1,427 | 1,431 | 1,397 | 1,402 | 3,511,300 | 1,402 |
| 2025-09-03 | 1,464 | 1,469 | 1,418.5 | 1,428 | 3,271,500 | 1,428 |
| 2025-09-02 | 1,505 | 1,508.5 | 1,454 | 1,469.5 | 2,927,900 | 1,469.50 |
| 2025-09-01 | 1,518 | 1,531.5 | 1,470 | 1,475.5 | 2,359,100 | 1,475.50 |
| 2025-08-29 | 1,548 | 1,557 | 1,525 | 1,530 | 1,351,600 | 1,530 |
| 2025-08-28 | 1,533 | 1,549.5 | 1,515 | 1,542 | 1,713,100 | 1,542 |
| 2025-08-27 | 1,560 | 1,563 | 1,530 | 1,533.5 | 1,804,200 | 1,533.50 |
| 2025-08-26 | 1,560.5 | 1,569 | 1,543 | 1,563 | 1,575,200 | 1,563 |
| 2025-08-25 | 1,586 | 1,592 | 1,556 | 1,569 | 2,006,000 | 1,569 |
| 2025-08-22 | 1,572 | 1,589 | 1,556.5 | 1,571 | 1,566,900 | 1,571 |
| 2025-08-21 | 1,586 | 1,590.5 | 1,551.5 | 1,565.5 | 2,156,200 | 1,565.50 |
| 2025-08-20 | 1,618 | 1,623.5 | 1,591 | 1,598 | 2,671,900 | 1,598 |
| 2025-08-19 | 1,672.5 | 1,683 | 1,636.5 | 1,645.5 | 2,341,600 | 1,645.50 |
| 2025-08-18 | 1,645 | 1,727 | 1,642 | 1,672.5 | 4,697,900 | 1,672.50 |
| 2025-08-15 | 1,615 | 1,656.5 | 1,609 | 1,633 | 2,972,900 | 1,633 |
| 2025-08-14 | 1,601 | 1,617.5 | 1,586.5 | 1,603 | 2,304,200 | 1,603 |
| 2025-08-13 | 1,642 | 1,657.5 | 1,612.5 | 1,622 | 2,513,200 | 1,622 |
| 2025-08-12 | 1,650.5 | 1,669.5 | 1,604.5 | 1,613 | 4,621,400 | 1,613 |
| 2025-08-08 | 1,703 | 1,711 | 1,662.5 | 1,665 | 2,936,300 | 1,665 |
| 2025-08-07 | 1,645 | 1,703.5 | 1,631.5 | 1,696.5 | 3,368,200 | 1,696.50 |
| 2025-08-06 | 1,624 | 1,651 | 1,620 | 1,641 | 2,139,800 | 1,641 |
| 2025-08-05 | 1,649 | 1,676 | 1,634 | 1,641.5 | 2,719,300 | 1,641.50 |
| 2025-08-04 | 1,573 | 1,613 | 1,560 | 1,612 | 1,662,500 | 1,612 |
| 2025-08-01 | 1,603 | 1,637 | 1,589 | 1,613 | 2,547,600 | 1,613 |
| 2025-07-31 | 1,571.5 | 1,618 | 1,570 | 1,602.5 | 1,836,700 | 1,602.50 |
| 2025-07-30 | 1,578 | 1,578.5 | 1,545.5 | 1,571.5 | 1,653,700 | 1,571.50 |
| 2025-07-29 | 1,556.5 | 1,576 | 1,549 | 1,572 | 1,803,800 | 1,572 |
| 2025-07-28 | 1,593.5 | 1,598 | 1,555 | 1,565.5 | 2,931,500 | 1,565.50 |
| 2025-07-25 | 1,630 | 1,632.5 | 1,569 | 1,572 | 3,398,200 | 1,572 |
| 2025-07-24 | 1,592 | 1,619 | 1,542 | 1,610 | 3,706,700 | 1,610 |
| 2025-07-23 | 1,611 | 1,634 | 1,547 | 1,592 | 4,649,400 | 1,592 |
| 2025-07-22 | 1,627 | 1,652 | 1,607 | 1,618 | 2,950,400 | 1,618 |
| 2025-07-18 | 1,636 | 1,644.5 | 1,571 | 1,613.5 | 3,881,500 | 1,613.50 |
| 2025-07-17 | 1,575 | 1,644 | 1,567.5 | 1,626 | 6,111,300 | 1,626 |
| 2025-07-16 | 1,538.5 | 1,576.5 | 1,516 | 1,559.5 | 3,515,400 | 1,559.50 |
| 2025-07-15 | 1,542.5 | 1,566 | 1,508 | 1,547 | 4,199,700 | 1,547 |
| 2025-07-14 | 1,498 | 1,539 | 1,490 | 1,535.5 | 5,215,500 | 1,535.50 |
| 2025-07-11 | 1,569 | 1,592.5 | 1,497.5 | 1,497.5 | 7,463,400 | 1,497.50 |
| 2025-07-10 | 1,688 | 1,744 | 1,555 | 1,563.5 | 13,949,100 | 1,563.50 |
| 2025-07-09 | 1,721.5 | 1,729.5 | 1,682.5 | 1,682.5 | 3,655,800 | 1,682.50 |
| 2025-07-08 | 1,709 | 1,729.5 | 1,696.5 | 1,723.5 | 2,516,300 | 1,723.50 |
| 2025-07-07 | 1,710 | 1,726 | 1,693 | 1,700 | 2,051,200 | 1,700 |
| 2025-07-04 | 1,722 | 1,740 | 1,708 | 1,714.5 | 1,746,300 | 1,714.50 |
| 2025-07-03 | 1,683 | 1,735.5 | 1,667.5 | 1,712.5 | 2,497,300 | 1,712.50 |
| 2025-07-02 | 1,752 | 1,773 | 1,700.5 | 1,700.5 | 2,436,600 | 1,700.50 |
| 2025-07-01 | 1,760 | 1,815 | 1,752.5 | 1,786 | 3,293,800 | 1,786 |
| 2025-06-30 | 1,741 | 1,787 | 1,739 | 1,748 | 2,464,800 | 1,748 |
| 2025-06-27 | 1,775 | 1,778 | 1,729.5 | 1,740 | 2,252,400 | 1,740 |
| 2025-06-26 | 1,769 | 1,793.5 | 1,754.5 | 1,763.5 | 1,872,000 | 1,763.50 |
| 2025-06-25 | 1,773.5 | 1,781 | 1,745 | 1,761 | 1,958,900 | 1,761 |
| 2025-06-24 | 1,773 | 1,816.5 | 1,754 | 1,774.5 | 3,618,400 | 1,774.50 |
| 2025-06-23 | 1,712 | 1,722.5 | 1,688 | 1,715 | 2,224,400 | 1,715 |
| 2025-06-20 | 1,746.5 | 1,760 | 1,712 | 1,737.5 | 3,794,800 | 1,737.50 |
| 2025-06-19 | 1,739 | 1,776.5 | 1,722 | 1,764.5 | 2,023,700 | 1,764.50 |
| 2025-06-18 | 1,779.5 | 1,795.5 | 1,729.5 | 1,739.5 | 3,199,400 | 1,739.50 |
| 2025-06-17 | 1,760.5 | 1,782.5 | 1,736 | 1,740.5 | 2,644,700 | 1,740.50 |
| 2025-06-16 | 1,750.5 | 1,763 | 1,722 | 1,761 | 2,300,000 | 1,761 |
| 2025-06-13 | 1,805 | 1,820 | 1,718 | 1,755 | 3,416,900 | 1,755 |
| 2025-06-12 | 1,790 | 1,803 | 1,776.5 | 1,789 | 2,603,200 | 1,789 |
| 2025-06-11 | 1,745.5 | 1,784.5 | 1,728.5 | 1,776 | 3,131,000 | 1,776 |
| 2025-06-10 | 1,729.5 | 1,737.5 | 1,711.5 | 1,719.5 | 2,334,500 | 1,719.50 |
| 2025-06-09 | 1,740 | 1,753 | 1,710 | 1,737 | 2,693,000 | 1,737 |
| 2025-06-06 | 1,740.5 | 1,760 | 1,735.5 | 1,740.5 | 1,878,600 | 1,740.50 |
| 2025-06-05 | 1,769 | 1,789.5 | 1,730.5 | 1,747.5 | 2,963,500 | 1,747.50 |
| 2025-06-04 | 1,756 | 1,797 | 1,751.5 | 1,767.5 | 3,815,000 | 1,767.50 |
| 2025-06-03 | 1,751 | 1,827.5 | 1,729 | 1,790 | 6,639,600 | 1,790 |
| 2025-06-02 | 1,699 | 1,792.5 | 1,699 | 1,761 | 9,073,800 | 1,761 |
| 2025-05-30 | 1,609 | 1,683.5 | 1,608 | 1,673 | 4,370,500 | 1,673 |
| 2025-05-29 | 1,551 | 1,623 | 1,550 | 1,616 | 3,897,900 | 1,616 |
| 2025-05-28 | 1,596.5 | 1,604.5 | 1,540 | 1,540 | 3,840,200 | 1,540 |
| 2025-05-27 | 1,590 | 1,595 | 1,562 | 1,591 | 2,256,900 | 1,591 |
| 2025-05-26 | 1,559 | 1,598.5 | 1,536.5 | 1,589.5 | 2,432,500 | 1,589.50 |
| 2025-05-23 | 1,536.5 | 1,563.5 | 1,522 | 1,552 | 2,144,900 | 1,552 |
| 2025-05-22 | 1,522 | 1,544 | 1,506.5 | 1,537.5 | 2,200,700 | 1,537.50 |
| 2025-05-21 | 1,554 | 1,558.5 | 1,523 | 1,532 | 3,331,900 | 1,532 |
| 2025-05-20 | 1,537.5 | 1,573 | 1,515 | 1,539 | 5,640,600 | 1,539 |
| 2025-05-19 | 1,413 | 1,490.5 | 1,397 | 1,476.5 | 2,925,500 | 1,476.50 |
| 2025-05-16 | 1,440 | 1,464.5 | 1,433 | 1,443 | 2,240,700 | 1,443 |
| 2025-05-15 | 1,441 | 1,452.5 | 1,410.5 | 1,428.5 | 2,278,900 | 1,428.50 |
| 2025-05-14 | 1,450 | 1,462 | 1,423.5 | 1,449.5 | 2,212,900 | 1,449.50 |
| 2025-05-13 | 1,456 | 1,474 | 1,432 | 1,463.5 | 2,988,800 | 1,463.50 |
| 2025-05-12 | 1,499 | 1,503.5 | 1,435 | 1,440.5 | 4,388,700 | 1,440.50 |
| 2025-05-09 | 1,422 | 1,458 | 1,415.5 | 1,458 | 3,308,000 | 1,458 |
| 2025-05-08 | 1,421 | 1,436 | 1,394 | 1,422 | 4,007,800 | 1,422 |
| 2025-05-07 | 1,360 | 1,389 | 1,338 | 1,371 | 2,710,100 | 1,371 |
| 2025-05-02 | 1,345 | 1,397 | 1,341.5 | 1,376 | 3,892,000 | 1,376 |
| 2025-05-01 | 1,312 | 1,376 | 1,311.5 | 1,353.5 | 3,839,200 | 1,353.50 |
| 2025-04-30 | 1,339.5 | 1,349.5 | 1,307 | 1,311 | 3,387,600 | 1,311 |
| 2025-04-28 | 1,271 | 1,365 | 1,271 | 1,349 | 8,972,100 | 1,349 |
| 2025-04-25 | 1,227.5 | 1,246.5 | 1,204.5 | 1,223.5 | 2,224,200 | 1,223.50 |
| 2025-04-24 | 1,233 | 1,264 | 1,205 | 1,207.5 | 2,627,500 | 1,207.50 |
| 2025-04-23 | 1,290 | 1,291 | 1,218 | 1,230 | 3,215,000 | 1,230 |
| 2025-04-22 | 1,279.5 | 1,297.5 | 1,251 | 1,283 | 3,046,000 | 1,283 |
| 2025-04-21 | 1,240 | 1,290 | 1,234 | 1,281 | 3,685,100 | 1,281 |
| 2025-04-18 | 1,208.5 | 1,224 | 1,190 | 1,222.5 | 1,903,700 | 1,222.50 |
| 2025-04-17 | 1,179 | 1,217.5 | 1,154 | 1,209.5 | 2,781,900 | 1,209.50 |
| 2025-04-16 | 1,210 | 1,226 | 1,152 | 1,158.5 | 3,014,600 | 1,158.50 |
| 2025-04-15 | 1,170 | 1,196.5 | 1,151.5 | 1,195 | 3,320,900 | 1,195 |
| 2025-04-14 | 1,193 | 1,249 | 1,141.5 | 1,152 | 6,269,400 | 1,152 |
| 2025-04-11 | 1,117.5 | 1,230 | 1,075.5 | 1,178 | 11,789,600 | 1,178 |
| 2025-04-10 | 1,210 | 1,210 | 1,151.5 | 1,207.5 | 6,329,100 | 1,207.50 |
| 2025-04-09 | 1,086.5 | 1,091.5 | 1,035 | 1,084.5 | 4,445,700 | 1,084.50 |
| 2025-04-08 | 1,039 | 1,084.5 | 1,030 | 1,056.5 | 3,875,500 | 1,056.50 |
| 2025-04-07 | 985.6 | 1,014.5 | 970.7 | 983 | 7,004,800 | 983 |
| 2025-04-04 | 1,135.5 | 1,149 | 1,063 | 1,095 | 5,232,600 | 1,095 |
| 2025-04-03 | 1,167 | 1,213.5 | 1,147 | 1,161.5 | 4,790,100 | 1,161.50 |
| 2025-04-02 | 1,209.5 | 1,234 | 1,183.5 | 1,226 | 7,829,600 | 1,226 |
| 2025-04-01 | 1,160 | 1,166 | 1,138 | 1,149.5 | 1,472,500 | 1,149.50 |
| 2025-03-31 | 1,178 | 1,196.5 | 1,143.5 | 1,150.5 | 2,898,800 | 1,150.50 |
| 2025-03-28 | 1,226 | 1,238.5 | 1,192.5 | 1,203.5 | 1,773,000 | 1,203.50 |
| 2025-03-27 | 1,230 | 1,245.5 | 1,222.5 | 1,231 | 1,786,000 | 1,231 |
| 2025-03-26 | 1,252 | 1,260 | 1,235 | 1,236 | 2,105,600 | 1,236 |
| 2025-03-25 | 1,253.5 | 1,259.5 | 1,240.5 | 1,240.5 | 2,275,800 | 1,240.50 |
| 2025-03-24 | 1,242 | 1,259.5 | 1,231 | 1,242 | 1,853,600 | 1,242 |
| 2025-03-21 | 1,257 | 1,269 | 1,240 | 1,241.5 | 2,371,900 | 1,241.50 |
| 2025-03-19 | 1,273.5 | 1,284 | 1,251.5 | 1,251.5 | 2,281,900 | 1,251.50 |
| 2025-03-18 | 1,271 | 1,294.5 | 1,266 | 1,274 | 3,338,000 | 1,274 |
| 2025-03-17 | 1,236.5 | 1,262 | 1,220 | 1,259 | 3,262,700 | 1,259 |
| 2025-03-14 | 1,173.5 | 1,220 | 1,169.5 | 1,215 | 3,783,400 | 1,215 |
| 2025-03-13 | 1,180 | 1,229 | 1,177.5 | 1,189 | 5,872,400 | 1,189 |
| 2025-03-12 | 1,135.5 | 1,173 | 1,135 | 1,150 | 4,017,400 | 1,150 |
| 2025-03-11 | 1,116 | 1,151.5 | 1,097 | 1,150 | 6,081,700 | 1,150 |
| 2025-03-10 | 1,152 | 1,159.5 | 1,125.5 | 1,137.5 | 4,792,500 | 1,137.50 |
| 2025-03-07 | 1,163 | 1,202 | 1,158.5 | 1,163.5 | 7,579,900 | 1,163.50 |
| 2025-03-06 | 1,170 | 1,197 | 1,120 | 1,152 | 11,933,500 | 1,152 |
| 2025-03-05 | 1,238.5 | 1,242 | 1,203.5 | 1,229.5 | 4,273,400 | 1,229.50 |
| 2025-03-04 | 1,234 | 1,245.5 | 1,200.5 | 1,238.5 | 4,860,800 | 1,238.50 |
| 2025-03-03 | 1,250 | 1,272.5 | 1,234 | 1,254 | 3,719,300 | 1,254 |
| 2025-02-28 | 1,297.5 | 1,309 | 1,243.5 | 1,250 | 4,674,500 | 1,250 |
| 2025-02-27 | 1,352.5 | 1,356 | 1,296 | 1,315 | 3,798,100 | 1,315 |
| 2025-02-26 | 1,340 | 1,350 | 1,331 | 1,344 | 2,328,600 | 1,344 |
| 2025-02-25 | 1,326 | 1,357 | 1,321.5 | 1,343 | 3,078,900 | 1,343 |
| 2025-02-21 | 1,351.5 | 1,401 | 1,345 | 1,373 | 5,541,100 | 1,373 |
| 2025-02-20 | 1,401 | 1,419.5 | 1,349 | 1,365 | 5,333,300 | 1,365 |
| 2025-02-19 | 1,410 | 1,437 | 1,377 | 1,390.5 | 4,516,800 | 1,390.50 |
| 2025-02-18 | 1,415 | 1,440 | 1,410.5 | 1,422 | 3,046,000 | 1,422 |
| 2025-02-17 | 1,490 | 1,491 | 1,404.5 | 1,409.5 | 4,333,600 | 1,409.50 |
| 2025-02-14 | 1,485 | 1,493 | 1,454 | 1,479.5 | 2,889,600 | 1,479.50 |
| 2025-02-13 | 1,488.5 | 1,526.5 | 1,460.5 | 1,485.5 | 4,703,800 | 1,485.50 |
| 2025-02-12 | 1,456 | 1,473.5 | 1,431 | 1,473.5 | 4,717,800 | 1,473.50 |
| 2025-02-10 | 1,410.5 | 1,445 | 1,402 | 1,440 | 2,894,000 | 1,440 |
| 2025-02-07 | 1,435 | 1,451.5 | 1,411 | 1,414.5 | 3,742,700 | 1,414.50 |
| 2025-02-06 | 1,449.5 | 1,477.5 | 1,431.5 | 1,452 | 5,052,900 | 1,452 |
| 2025-02-05 | 1,388 | 1,463 | 1,387 | 1,454.5 | 10,890,100 | 1,454.50 |
| 2025-02-04 | 1,299 | 1,374.5 | 1,296 | 1,371 | 7,109,300 | 1,371 |
| 2025-02-03 | 1,271.5 | 1,326 | 1,212 | 1,259 | 5,556,500 | 1,259 |
| 2025-01-31 | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | 1,292 |
| 2025-01-30 | 1,340 | 1,363.5 | 1,335 | 1,348 | 3,448,100 | 1,348 |
| 2025-01-29 | 1,382 | 1,403 | 1,343.5 | 1,351 | 5,566,600 | 1,351 |
| 2025-01-28 | 1,299 | 1,374 | 1,290.5 | 1,352 | 7,810,300 | 1,352 |
| 2025-01-27 | 1,385.5 | 1,399 | 1,268 | 1,283.5 | 7,085,100 | 1,283.50 |
| 2025-01-24 | 1,359.5 | 1,395.5 | 1,317 | 1,380.5 | 6,660,800 | 1,380.50 |
| 2025-01-23 | 1,380 | 1,398 | 1,348 | 1,356 | 4,539,300 | 1,356 |
| 2025-01-22 | 1,398 | 1,398 | 1,338.5 | 1,368.5 | 4,429,600 | 1,368.50 |
| 2025-01-21 | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | 1,369 |
| 2025-01-20 | 20,675 | 21,160 | 20,405 | 20,485 | 652,800 | 1,365.67 |
| 2025-01-17 | 21,235 | 21,285 | 20,355 | 20,690 | 961,300 | 1,379.33 |
| 2025-01-16 | 22,150 | 22,170 | 20,700 | 21,190 | 2,243,800 | 1,412.67 |
| 2025-01-15 | 20,845 | 21,600 | 19,700 | 21,120 | 3,362,400 | 1,408 |
| 2025-01-14 | 19,220 | 19,385 | 18,465 | 18,780 | 932,600 | 1,252 |
| 2025-01-10 | 18,060 | 19,080 | 17,970 | 19,010 | 975,400 | 1,267.33 |
| 2025-01-09 | 17,400 | 18,300 | 17,375 | 18,270 | 778,000 | 1,218 |
| 2025-01-08 | 17,470 | 17,685 | 17,300 | 17,630 | 588,500 | 1,175.33 |
| 2025-01-07 | 17,835 | 18,070 | 17,480 | 17,755 | 635,400 | 1,183.67 |
| 2025-01-06 | 18,375 | 18,690 | 17,710 | 17,710 | 749,000 | 1,180.67 |
分割・併合履歴 ： [2025-01-22]1株→15株 [2015-01-28]1株→5株