3733 (株)ソフトウェア・サービス 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 | 13,000 | 13,110 | 12,780 | 12,900 | 4,500 | 12,900 |
| 2025-12-11 | 13,160 | 13,380 | 12,910 | 12,970 | 2,300 | 12,970 |
| 2025-12-10 | 13,400 | 13,500 | 13,080 | 13,150 | 3,000 | 13,150 |
| 2025-12-09 | 13,580 | 13,580 | 13,250 | 13,400 | 4,500 | 13,400 |
| 2025-12-08 | 14,090 | 14,200 | 13,400 | 13,720 | 12,200 | 13,720 |
| 2025-12-05 | 14,450 | 14,540 | 14,030 | 14,390 | 5,900 | 14,390 |
| 2025-12-04 | 14,100 | 14,450 | 14,100 | 14,450 | 2,800 | 14,450 |
| 2025-12-03 | 14,280 | 14,280 | 13,920 | 14,080 | 2,000 | 14,080 |
| 2025-12-02 | 14,390 | 14,390 | 14,280 | 14,280 | 1,400 | 14,280 |
| 2025-12-01 | 14,470 | 14,470 | 14,360 | 14,370 | 500 | 14,370 |
| 2025-11-28 | 14,450 | 14,500 | 14,320 | 14,470 | 1,200 | 14,470 |
| 2025-11-27 | 14,430 | 14,620 | 14,430 | 14,450 | 1,800 | 14,450 |
| 2025-11-26 | 14,350 | 14,350 | 14,220 | 14,350 | 900 | 14,350 |
| 2025-11-25 | 14,260 | 14,280 | 14,170 | 14,280 | 800 | 14,280 |
| 2025-11-21 | 14,200 | 14,300 | 14,010 | 14,180 | 1,400 | 14,180 |
| 2025-11-20 | 14,410 | 14,610 | 14,190 | 14,240 | 2,600 | 14,240 |
| 2025-11-19 | 14,050 | 14,200 | 14,050 | 14,200 | 1,200 | 14,200 |
| 2025-11-18 | 14,250 | 14,260 | 14,110 | 14,220 | 2,200 | 14,220 |
| 2025-11-17 | 14,520 | 14,520 | 14,360 | 14,370 | 3,000 | 14,370 |
| 2025-11-14 | 14,560 | 14,560 | 14,320 | 14,520 | 1,800 | 14,520 |
| 2025-11-13 | 14,530 | 14,740 | 14,530 | 14,560 | 600 | 14,560 |
| 2025-11-12 | 14,440 | 14,790 | 14,340 | 14,790 | 3,900 | 14,790 |
| 2025-11-11 | 14,280 | 14,440 | 14,250 | 14,440 | 1,500 | 14,440 |
| 2025-11-10 | 14,280 | 14,280 | 14,160 | 14,280 | 300 | 14,280 |
| 2025-11-07 | 14,010 | 14,300 | 13,830 | 14,270 | 1,300 | 14,270 |
| 2025-11-06 | 14,410 | 14,410 | 14,120 | 14,310 | 1,700 | 14,310 |
| 2025-11-05 | 14,100 | 14,150 | 13,960 | 14,110 | 1,800 | 14,110 |
| 2025-11-04 | 13,610 | 14,300 | 13,610 | 14,300 | 1,900 | 14,300 |
| 2025-10-31 | 14,090 | 14,090 | 13,700 | 13,700 | 600 | 13,700 |
| 2025-10-30 | 14,350 | 14,350 | 13,850 | 13,930 | 4,000 | 13,930 |
| 2025-10-29 | 14,100 | 14,490 | 14,100 | 14,490 | 8,200 | 14,490 |
| 2025-10-28 | 14,250 | 14,290 | 14,110 | 14,110 | 3,200 | 14,110 |
| 2025-10-27 | 14,230 | 14,580 | 13,960 | 14,280 | 6,700 | 14,280 |
| 2025-10-24 | 13,830 | 14,160 | 13,830 | 14,160 | 1,200 | 14,160 |
| 2025-10-23 | 13,900 | 13,980 | 13,800 | 13,900 | 1,400 | 13,900 |
| 2025-10-22 | 13,970 | 13,980 | 13,930 | 13,930 | 1,000 | 13,930 |
| 2025-10-21 | 14,000 | 14,080 | 13,850 | 13,900 | 1,600 | 13,900 |
| 2025-10-20 | 14,100 | 14,100 | 13,940 | 13,960 | 800 | 13,960 |
| 2025-10-17 | 13,910 | 14,050 | 13,800 | 13,800 | 3,600 | 13,800 |
| 2025-10-16 | 13,750 | 14,120 | 13,750 | 13,910 | 3,800 | 13,910 |
| 2025-10-15 | 14,180 | 14,180 | 13,860 | 13,920 | 2,800 | 13,920 |
| 2025-10-14 | 14,100 | 14,100 | 13,880 | 13,950 | 3,800 | 13,950 |
| 2025-10-10 | 14,450 | 14,490 | 14,150 | 14,160 | 1,400 | 14,160 |
| 2025-10-09 | 14,520 | 14,640 | 14,300 | 14,320 | 3,200 | 14,320 |
| 2025-10-08 | 14,490 | 14,580 | 14,420 | 14,580 | 1,500 | 14,580 |
| 2025-10-07 | 14,480 | 14,790 | 14,350 | 14,350 | 1,200 | 14,350 |
| 2025-10-06 | 14,440 | 14,440 | 14,140 | 14,300 | 2,000 | 14,300 |
| 2025-10-03 | 14,230 | 14,300 | 14,080 | 14,080 | 3,700 | 14,080 |
| 2025-10-02 | 14,510 | 14,590 | 13,990 | 14,210 | 4,200 | 14,210 |
| 2025-10-01 | 14,650 | 14,650 | 14,500 | 14,500 | 1,000 | 14,500 |
| 2025-09-30 | 14,710 | 14,850 | 14,400 | 14,850 | 1,400 | 14,850 |
| 2025-09-29 | 14,560 | 14,750 | 14,560 | 14,700 | 700 | 14,700 |
| 2025-09-26 | 14,510 | 14,580 | 14,500 | 14,580 | 1,100 | 14,580 |
| 2025-09-25 | 14,570 | 14,800 | 14,470 | 14,790 | 5,300 | 14,790 |
| 2025-09-24 | 14,500 | 14,640 | 14,500 | 14,520 | 3,300 | 14,520 |
| 2025-09-22 | 14,500 | 14,680 | 14,500 | 14,500 | 2,600 | 14,500 |
| 2025-09-19 | 14,390 | 14,500 | 14,250 | 14,500 | 3,200 | 14,500 |
| 2025-09-18 | 14,350 | 14,450 | 14,350 | 14,450 | 1,500 | 14,450 |
| 2025-09-17 | 14,350 | 14,480 | 14,340 | 14,350 | 2,300 | 14,350 |
| 2025-09-16 | 13,660 | 14,380 | 13,660 | 14,340 | 4,400 | 14,340 |
| 2025-09-12 | 13,800 | 14,020 | 13,600 | 13,630 | 1,700 | 13,630 |
| 2025-09-11 | 14,050 | 14,050 | 13,800 | 13,800 | 1,100 | 13,800 |
| 2025-09-10 | 13,780 | 14,250 | 13,770 | 14,040 | 1,000 | 14,040 |
| 2025-09-09 | 14,400 | 14,400 | 13,830 | 13,830 | 2,200 | 13,830 |
| 2025-09-08 | 14,890 | 14,890 | 14,250 | 14,350 | 4,900 | 14,350 |
| 2025-09-05 | 14,660 | 14,830 | 14,490 | 14,830 | 2,800 | 14,830 |
| 2025-09-04 | 14,790 | 14,790 | 14,640 | 14,660 | 1,300 | 14,660 |
| 2025-09-03 | 14,750 | 14,800 | 14,590 | 14,790 | 1,400 | 14,790 |
| 2025-09-02 | 14,860 | 14,860 | 14,740 | 14,750 | 700 | 14,750 |
| 2025-09-01 | 14,760 | 14,860 | 14,680 | 14,860 | 3,600 | 14,860 |
| 2025-08-29 | 14,760 | 14,830 | 14,760 | 14,760 | 1,200 | 14,760 |
| 2025-08-28 | 14,780 | 14,890 | 14,760 | 14,760 | 1,000 | 14,760 |
| 2025-08-27 | 14,510 | 14,700 | 14,510 | 14,670 | 2,300 | 14,670 |
| 2025-08-26 | 14,510 | 14,640 | 14,430 | 14,470 | 900 | 14,470 |
| 2025-08-25 | 14,430 | 14,470 | 14,250 | 14,470 | 1,800 | 14,470 |
| 2025-08-22 | 14,190 | 14,250 | 14,120 | 14,160 | 900 | 14,160 |
| 2025-08-21 | 14,240 | 14,240 | 13,940 | 14,190 | 800 | 14,190 |
| 2025-08-20 | 14,150 | 14,260 | 13,960 | 14,100 | 2,500 | 14,100 |
| 2025-08-19 | 13,860 | 14,150 | 13,850 | 14,150 | 6,800 | 14,150 |
| 2025-08-18 | 13,800 | 13,800 | 13,500 | 13,590 | 4,700 | 13,590 |
| 2025-08-15 | 13,790 | 13,850 | 13,620 | 13,620 | 1,900 | 13,620 |
| 2025-08-14 | 14,040 | 14,040 | 13,790 | 13,810 | 3,300 | 13,810 |
| 2025-08-13 | 14,090 | 14,110 | 13,920 | 14,110 | 900 | 14,110 |
| 2025-08-12 | 13,700 | 14,090 | 13,700 | 14,060 | 4,500 | 14,060 |
| 2025-08-08 | 13,810 | 13,860 | 13,810 | 13,820 | 300 | 13,820 |
| 2025-08-07 | 13,790 | 13,990 | 13,720 | 13,800 | 1,900 | 13,800 |
| 2025-08-06 | 13,900 | 14,000 | 13,900 | 14,000 | 2,000 | 14,000 |
| 2025-08-05 | 13,820 | 13,900 | 13,800 | 13,860 | 1,800 | 13,860 |
| 2025-08-04 | 13,350 | 13,900 | 13,350 | 13,710 | 2,200 | 13,710 |
| 2025-08-01 | 13,560 | 13,730 | 13,550 | 13,650 | 900 | 13,650 |
| 2025-07-31 | 13,690 | 13,710 | 13,620 | 13,710 | 600 | 13,710 |
| 2025-07-30 | 13,530 | 13,790 | 13,430 | 13,790 | 2,400 | 13,790 |
| 2025-07-29 | 13,100 | 13,510 | 13,100 | 13,510 | 2,300 | 13,510 |
| 2025-07-28 | 13,310 | 13,310 | 13,310 | 13,310 | 400 | 13,310 |
| 2025-07-25 | 13,310 | 13,340 | 13,310 | 13,340 | 300 | 13,340 |
| 2025-07-24 | 13,600 | 13,600 | 13,490 | 13,490 | 400 | 13,490 |
| 2025-07-23 | 13,350 | 13,620 | 13,320 | 13,500 | 2,500 | 13,500 |
| 2025-07-22 | 13,310 | 13,310 | 13,310 | 13,310 | 100 | 13,310 |
| 2025-07-18 | 13,460 | 13,620 | 13,410 | 13,410 | 2,400 | 13,410 |
| 2025-07-17 | 13,460 | 13,660 | 13,360 | 13,480 | 4,600 | 13,480 |
| 2025-07-16 | 13,310 | 13,600 | 13,310 | 13,600 | 7,900 | 13,600 |
| 2025-07-15 | 13,000 | 13,170 | 12,710 | 13,170 | 2,000 | 13,170 |
| 2025-07-14 | 13,170 | 13,170 | 13,030 | 13,030 | 500 | 13,030 |
| 2025-07-11 | 13,250 | 13,250 | 13,180 | 13,180 | 200 | 13,180 |
| 2025-07-10 | - | - | - | 12,950 | - | 12,950 |
| 2025-07-09 | - | - | - | 12,950 | - | 12,950 |
| 2025-07-08 | 12,710 | 13,140 | 12,710 | 12,950 | 1,800 | 12,950 |
| 2025-07-07 | 12,900 | 12,900 | 12,710 | 12,710 | 300 | 12,710 |
| 2025-07-04 | 13,250 | 13,320 | 12,930 | 12,930 | 1,100 | 12,930 |
| 2025-07-03 | 13,400 | 13,480 | 13,250 | 13,250 | 1,800 | 13,250 |
| 2025-07-02 | 13,270 | 13,350 | 13,270 | 13,300 | 2,000 | 13,300 |
| 2025-07-01 | 13,280 | 13,280 | 13,280 | 13,280 | 200 | 13,280 |
| 2025-06-30 | 13,080 | 13,300 | 13,080 | 13,190 | 1,700 | 13,190 |
| 2025-06-27 | 12,940 | 13,080 | 12,870 | 13,030 | 3,700 | 13,030 |
| 2025-06-26 | 12,980 | 13,040 | 12,960 | 12,960 | 900 | 12,960 |
| 2025-06-25 | 12,950 | 13,170 | 12,920 | 13,090 | 1,500 | 13,090 |
| 2025-06-24 | 12,810 | 13,080 | 12,810 | 13,000 | 2,500 | 13,000 |
| 2025-06-23 | 12,690 | 13,070 | 12,690 | 12,800 | 1,300 | 12,800 |
| 2025-06-20 | 12,900 | 12,990 | 12,800 | 12,990 | 1,100 | 12,990 |
| 2025-06-19 | 12,960 | 13,100 | 12,800 | 12,940 | 3,200 | 12,940 |
| 2025-06-18 | 13,000 | 13,300 | 13,000 | 13,010 | 2,200 | 13,010 |
| 2025-06-17 | 13,480 | 13,490 | 12,950 | 13,030 | 3,900 | 13,030 |
| 2025-06-16 | 13,070 | 13,190 | 12,960 | 13,180 | 7,900 | 13,180 |
| 2025-06-13 | 13,450 | 13,450 | 13,000 | 13,070 | 5,100 | 13,070 |
| 2025-06-12 | 13,490 | 13,630 | 13,490 | 13,600 | 3,600 | 13,600 |
| 2025-06-11 | 13,880 | 13,880 | 13,550 | 13,610 | 5,500 | 13,610 |
| 2025-06-10 | 13,630 | 13,790 | 13,430 | 13,620 | 6,800 | 13,620 |
| 2025-06-09 | 13,410 | 13,630 | 13,400 | 13,630 | 5,900 | 13,630 |
| 2025-06-06 | 13,040 | 13,620 | 13,010 | 13,410 | 5,700 | 13,410 |
| 2025-06-05 | 12,900 | 13,090 | 12,900 | 13,070 | 600 | 13,070 |
| 2025-06-04 | 13,170 | 13,170 | 12,870 | 12,880 | 2,500 | 12,880 |
| 2025-06-03 | 12,810 | 13,240 | 12,810 | 13,150 | 5,700 | 13,150 |
| 2025-06-02 | 13,020 | 13,080 | 12,530 | 12,810 | 2,200 | 12,810 |
| 2025-05-30 | 12,880 | 13,130 | 12,740 | 13,020 | 2,300 | 13,020 |
| 2025-05-29 | 12,750 | 13,120 | 12,750 | 13,050 | 4,500 | 13,050 |
| 2025-05-28 | 12,770 | 12,780 | 12,500 | 12,750 | 1,200 | 12,750 |
| 2025-05-27 | 12,350 | 12,750 | 12,350 | 12,580 | 3,000 | 12,580 |
| 2025-05-26 | - | - | - | 12,310 | - | 12,310 |
| 2025-05-23 | 11,990 | 12,310 | 11,990 | 12,310 | 800 | 12,310 |
| 2025-05-22 | 12,300 | 12,320 | 11,860 | 11,860 | 1,300 | 11,860 |
| 2025-05-21 | 12,100 | 12,320 | 12,100 | 12,290 | 2,900 | 12,290 |
| 2025-05-20 | 12,590 | 12,590 | 12,040 | 12,040 | 400 | 12,040 |
| 2025-05-19 | 12,470 | 12,530 | 12,470 | 12,530 | 300 | 12,530 |
| 2025-05-16 | 12,420 | 12,420 | 12,230 | 12,230 | 200 | 12,230 |
| 2025-05-15 | 12,300 | 12,330 | 12,300 | 12,330 | 200 | 12,330 |
| 2025-05-14 | 12,360 | 12,470 | 12,330 | 12,330 | 1,100 | 12,330 |
| 2025-05-13 | 12,620 | 12,620 | 12,390 | 12,420 | 400 | 12,420 |
| 2025-05-12 | 12,560 | 12,560 | 12,370 | 12,450 | 600 | 12,450 |
| 2025-05-09 | 12,380 | 12,570 | 12,380 | 12,560 | 400 | 12,560 |
| 2025-05-08 | 12,120 | 12,500 | 12,100 | 12,400 | 1,000 | 12,400 |
| 2025-05-07 | 12,350 | 12,500 | 12,070 | 12,360 | 1,900 | 12,360 |
| 2025-05-02 | 12,600 | 12,600 | 12,110 | 12,320 | 3,000 | 12,320 |
| 2025-05-01 | 12,700 | 12,700 | 12,600 | 12,600 | 500 | 12,600 |
| 2025-04-30 | 12,720 | 12,720 | 12,410 | 12,610 | 1,100 | 12,610 |
| 2025-04-28 | 12,330 | 12,760 | 12,330 | 12,760 | 2,300 | 12,760 |
| 2025-04-25 | 12,300 | 12,600 | 12,260 | 12,560 | 3,300 | 12,560 |
| 2025-04-24 | 12,410 | 12,410 | 12,270 | 12,280 | 1,100 | 12,280 |
| 2025-04-23 | 12,420 | 12,420 | 12,130 | 12,380 | 4,300 | 12,380 |
| 2025-04-22 | 11,830 | 12,370 | 11,830 | 12,370 | 3,200 | 12,370 |
| 2025-04-21 | 11,740 | 11,830 | 11,600 | 11,800 | 1,200 | 11,800 |
| 2025-04-18 | 11,660 | 11,800 | 11,550 | 11,740 | 2,100 | 11,740 |
| 2025-04-17 | 11,370 | 11,430 | 11,370 | 11,430 | 400 | 11,430 |
| 2025-04-16 | 11,110 | 11,750 | 11,110 | 11,370 | 4,900 | 11,370 |
| 2025-04-15 | 11,010 | 11,200 | 11,010 | 11,150 | 600 | 11,150 |
| 2025-04-14 | 11,270 | 11,270 | 10,970 | 11,020 | 300 | 11,020 |
| 2025-04-11 | 11,240 | 11,240 | 11,160 | 11,160 | 300 | 11,160 |
| 2025-04-10 | 11,200 | 11,360 | 10,770 | 10,940 | 1,900 | 10,940 |
| 2025-04-09 | 10,850 | 10,980 | 10,410 | 10,980 | 2,900 | 10,980 |
| 2025-04-08 | 10,590 | 11,100 | 10,590 | 10,850 | 2,100 | 10,850 |
| 2025-04-07 | 10,310 | 10,760 | 10,310 | 10,760 | 3,200 | 10,760 |
| 2025-04-04 | 11,570 | 11,570 | 11,000 | 11,210 | 2,500 | 11,210 |
| 2025-04-03 | 11,680 | 11,860 | 11,590 | 11,710 | 3,800 | 11,710 |
| 2025-04-02 | 11,660 | 11,810 | 11,560 | 11,800 | 900 | 11,800 |
| 2025-04-01 | 11,600 | 11,880 | 11,450 | 11,450 | 3,800 | 11,450 |
| 2025-03-31 | 11,790 | 11,790 | 11,420 | 11,690 | 3,100 | 11,690 |
| 2025-03-28 | 11,640 | 11,790 | 11,530 | 11,790 | 2,200 | 11,790 |
| 2025-03-27 | 11,460 | 11,600 | 11,450 | 11,510 | 4,800 | 11,510 |
| 2025-03-26 | 11,270 | 11,460 | 11,270 | 11,460 | 5,100 | 11,460 |
| 2025-03-25 | 11,200 | 11,320 | 10,930 | 11,240 | 2,300 | 11,240 |
| 2025-03-24 | 11,410 | 11,410 | 11,220 | 11,220 | 900 | 11,220 |
| 2025-03-21 | 11,540 | 11,540 | 11,260 | 11,500 | 3,400 | 11,500 |
| 2025-03-19 | 11,320 | 11,690 | 11,300 | 11,480 | 5,100 | 11,480 |
| 2025-03-18 | 11,300 | 11,300 | 11,110 | 11,120 | 500 | 11,120 |
| 2025-03-17 | 11,220 | 11,240 | 11,210 | 11,210 | 500 | 11,210 |
| 2025-03-14 | 11,210 | 11,510 | 11,210 | 11,310 | 500 | 11,310 |
| 2025-03-13 | 11,460 | 11,690 | 11,240 | 11,320 | 4,600 | 11,320 |
| 2025-03-12 | 11,390 | 11,870 | 11,390 | 11,640 | 7,600 | 11,640 |
| 2025-03-11 | 11,630 | 11,700 | 11,310 | 11,380 | 3,700 | 11,380 |
| 2025-03-10 | 10,750 | 12,160 | 10,710 | 11,630 | 13,400 | 11,630 |
| 2025-03-07 | 11,340 | 11,700 | 11,340 | 11,500 | 7,000 | 11,500 |
| 2025-03-06 | 11,130 | 11,260 | 10,910 | 11,260 | 2,500 | 11,260 |
| 2025-03-05 | 11,200 | 11,250 | 10,860 | 10,860 | 2,700 | 10,860 |
| 2025-03-04 | 11,370 | 11,370 | 11,030 | 11,210 | 1,200 | 11,210 |
| 2025-03-03 | 11,210 | 11,380 | 11,030 | 11,290 | 1,200 | 11,290 |
| 2025-02-28 | 11,020 | 11,400 | 11,020 | 11,190 | 2,500 | 11,190 |
| 2025-02-27 | - | - | - | 11,290 | - | 11,290 |
| 2025-02-26 | 11,200 | 11,420 | 11,040 | 11,290 | 2,200 | 11,290 |
| 2025-02-25 | 11,460 | 11,460 | 11,210 | 11,280 | 2,100 | 11,280 |
| 2025-02-21 | 11,130 | 11,420 | 11,070 | 11,390 | 3,500 | 11,390 |
| 2025-02-20 | 10,800 | 11,050 | 10,790 | 10,880 | 2,400 | 10,880 |
| 2025-02-19 | 10,490 | 11,090 | 10,490 | 11,060 | 4,100 | 11,060 |
| 2025-02-18 | 10,800 | 10,950 | 10,300 | 10,630 | 12,600 | 10,630 |
| 2025-02-17 | 11,160 | 11,160 | 10,800 | 10,800 | 2,800 | 10,800 |
| 2025-02-14 | 10,980 | 11,100 | 10,880 | 10,970 | 4,300 | 10,970 |
| 2025-02-13 | 10,700 | 10,940 | 10,700 | 10,940 | 3,900 | 10,940 |
| 2025-02-12 | 10,730 | 10,800 | 10,510 | 10,700 | 3,700 | 10,700 |
| 2025-02-10 | 10,720 | 10,730 | 10,710 | 10,710 | 600 | 10,710 |
| 2025-02-07 | 10,700 | 10,780 | 10,690 | 10,710 | 2,000 | 10,710 |
| 2025-02-06 | 10,430 | 10,920 | 10,430 | 10,700 | 7,700 | 10,700 |
| 2025-02-05 | 11,050 | 11,050 | 10,400 | 10,700 | 19,100 | 10,700 |
| 2025-02-04 | 11,280 | 11,480 | 11,250 | 11,250 | 5,000 | 11,250 |
| 2025-02-03 | 11,820 | 11,820 | 10,960 | 11,180 | 13,300 | 11,180 |
| 2025-01-31 | 11,970 | 12,050 | 11,800 | 11,860 | 2,000 | 11,860 |
| 2025-01-30 | 11,860 | 12,000 | 11,860 | 11,900 | 1,200 | 11,900 |
| 2025-01-29 | 11,730 | 12,050 | 11,640 | 11,840 | 3,200 | 11,840 |
| 2025-01-28 | 11,710 | 11,830 | 11,580 | 11,730 | 2,500 | 11,730 |
| 2025-01-27 | 11,830 | 11,830 | 11,490 | 11,720 | 1,400 | 11,720 |
| 2025-01-24 | 11,500 | 11,650 | 11,360 | 11,610 | 2,700 | 11,610 |
| 2025-01-23 | 11,360 | 11,690 | 11,360 | 11,500 | 1,400 | 11,500 |
| 2025-01-22 | 11,490 | 11,740 | 11,320 | 11,500 | 5,500 | 11,500 |
| 2025-01-21 | 11,350 | 11,610 | 11,290 | 11,490 | 3,600 | 11,490 |
| 2025-01-20 | 11,220 | 11,470 | 11,220 | 11,370 | 2,000 | 11,370 |
| 2025-01-17 | 11,240 | 11,370 | 11,200 | 11,370 | 1,900 | 11,370 |
| 2025-01-16 | 11,660 | 11,660 | 11,180 | 11,260 | 9,900 | 11,260 |
| 2025-01-15 | 11,860 | 11,860 | 11,460 | 11,730 | 4,000 | 11,730 |
| 2025-01-14 | 12,020 | 12,020 | 11,650 | 11,700 | 3,600 | 11,700 |
| 2025-01-10 | 12,370 | 12,370 | 12,100 | 12,100 | 2,200 | 12,100 |
| 2025-01-09 | 12,840 | 12,840 | 12,310 | 12,370 | 4,500 | 12,370 |
| 2025-01-08 | - | - | - | 12,840 | - | 12,840 |
| 2025-01-07 | 12,950 | 12,950 | 12,720 | 12,840 | 1,700 | 12,840 |
| 2025-01-06 | 12,780 | 12,930 | 12,780 | 12,850 | 3,000 | 12,850 |
分割・併合履歴 ： なし