3769 GMOペイメントゲートウェイ(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 | 9,604 | 9,762 | 9,556 | 9,756 | 217,600 | 9,756 |
| 2025-12-11 | 10,005 | 10,025 | 9,515 | 9,530 | 281,600 | 9,530 |
| 2025-12-10 | 10,025 | 10,070 | 9,837 | 9,942 | 248,900 | 9,942 |
| 2025-12-09 | 9,900 | 9,966 | 9,826 | 9,918 | 275,300 | 9,918 |
| 2025-12-08 | 10,020 | 10,055 | 9,805 | 9,881 | 253,300 | 9,881 |
| 2025-12-05 | 10,320 | 10,380 | 10,110 | 10,150 | 183,900 | 10,150 |
| 2025-12-04 | 10,110 | 10,330 | 10,070 | 10,265 | 153,300 | 10,265 |
| 2025-12-03 | 10,185 | 10,265 | 9,995 | 10,065 | 251,200 | 10,065 |
| 2025-12-02 | 10,005 | 10,200 | 9,952 | 10,045 | 195,600 | 10,045 |
| 2025-12-01 | 9,805 | 9,978 | 9,805 | 9,851 | 154,000 | 9,851 |
| 2025-11-28 | 10,055 | 10,120 | 9,977 | 10,040 | 116,500 | 10,040 |
| 2025-11-27 | 10,075 | 10,250 | 10,010 | 10,055 | 123,600 | 10,055 |
| 2025-11-26 | 9,970 | 10,250 | 9,921 | 10,075 | 237,500 | 10,075 |
| 2025-11-25 | 9,994 | 10,010 | 9,785 | 9,888 | 435,800 | 9,888 |
| 2025-11-21 | 9,488 | 9,877 | 9,488 | 9,844 | 193,300 | 9,844 |
| 2025-11-20 | 9,420 | 9,652 | 9,420 | 9,566 | 194,900 | 9,566 |
| 2025-11-19 | 9,497 | 9,566 | 9,321 | 9,510 | 258,800 | 9,510 |
| 2025-11-18 | 10,075 | 10,155 | 9,443 | 9,497 | 520,500 | 9,497 |
| 2025-11-17 | 9,983 | 10,075 | 9,651 | 10,050 | 477,500 | 10,050 |
| 2025-11-14 | 9,000 | 10,025 | 8,800 | 9,944 | 1,354,100 | 9,944 |
| 2025-11-13 | 8,765 | 8,798 | 8,410 | 8,524 | 361,500 | 8,524 |
| 2025-11-12 | 8,712 | 8,829 | 8,670 | 8,800 | 330,500 | 8,800 |
| 2025-11-11 | 8,626 | 8,660 | 8,525 | 8,644 | 203,600 | 8,644 |
| 2025-11-10 | 8,437 | 8,566 | 8,401 | 8,553 | 179,400 | 8,553 |
| 2025-11-07 | 8,479 | 8,557 | 8,415 | 8,473 | 198,900 | 8,473 |
| 2025-11-06 | 8,390 | 8,571 | 8,362 | 8,472 | 244,600 | 8,472 |
| 2025-11-05 | 8,405 | 8,490 | 8,192 | 8,373 | 257,800 | 8,373 |
| 2025-11-04 | 8,356 | 8,483 | 8,330 | 8,426 | 165,400 | 8,426 |
| 2025-10-31 | 8,443 | 8,495 | 8,370 | 8,427 | 208,200 | 8,427 |
| 2025-10-30 | 8,269 | 8,424 | 8,241 | 8,379 | 284,900 | 8,379 |
| 2025-10-29 | 8,450 | 8,507 | 8,224 | 8,291 | 286,500 | 8,291 |
| 2025-10-28 | 8,635 | 8,669 | 8,444 | 8,485 | 220,600 | 8,485 |
| 2025-10-27 | 8,599 | 8,826 | 8,553 | 8,593 | 378,000 | 8,593 |
| 2025-10-24 | 8,448 | 8,581 | 8,342 | 8,555 | 252,600 | 8,555 |
| 2025-10-23 | 8,560 | 8,612 | 8,472 | 8,497 | 211,300 | 8,497 |
| 2025-10-22 | 8,381 | 8,570 | 8,369 | 8,553 | 189,700 | 8,553 |
| 2025-10-21 | 8,259 | 8,420 | 8,205 | 8,420 | 223,100 | 8,420 |
| 2025-10-20 | 8,195 | 8,260 | 8,150 | 8,260 | 226,300 | 8,260 |
| 2025-10-17 | 8,161 | 8,220 | 8,010 | 8,113 | 286,100 | 8,113 |
| 2025-10-16 | 8,285 | 8,349 | 8,140 | 8,218 | 199,300 | 8,218 |
| 2025-10-15 | 8,289 | 8,366 | 8,266 | 8,320 | 160,400 | 8,320 |
| 2025-10-14 | 8,401 | 8,440 | 8,155 | 8,298 | 333,100 | 8,298 |
| 2025-10-10 | 8,606 | 8,651 | 8,472 | 8,559 | 189,300 | 8,559 |
| 2025-10-09 | 8,536 | 8,651 | 8,533 | 8,620 | 168,200 | 8,620 |
| 2025-10-08 | 8,449 | 8,662 | 8,424 | 8,586 | 197,300 | 8,586 |
| 2025-10-07 | 8,623 | 8,625 | 8,429 | 8,466 | 199,600 | 8,466 |
| 2025-10-06 | 8,369 | 8,655 | 8,328 | 8,625 | 253,400 | 8,625 |
| 2025-10-03 | 8,172 | 8,294 | 8,165 | 8,243 | 179,400 | 8,243 |
| 2025-10-02 | 8,336 | 8,354 | 8,154 | 8,166 | 209,600 | 8,166 |
| 2025-10-01 | 8,308 | 8,350 | 8,245 | 8,274 | 236,600 | 8,274 |
| 2025-09-30 | 8,269 | 8,359 | 8,216 | 8,297 | 198,700 | 8,297 |
| 2025-09-29 | 8,211 | 8,284 | 8,170 | 8,195 | 217,900 | 8,195 |
| 2025-09-26 | 8,121 | 8,284 | 8,095 | 8,211 | 201,900 | 8,211 |
| 2025-09-25 | 8,316 | 8,348 | 8,156 | 8,201 | 169,900 | 8,201 |
| 2025-09-24 | 8,379 | 8,390 | 8,195 | 8,269 | 229,500 | 8,269 |
| 2025-09-22 | 8,383 | 8,446 | 8,360 | 8,388 | 144,200 | 8,388 |
| 2025-09-19 | 8,446 | 8,510 | 8,292 | 8,380 | 439,900 | 8,380 |
| 2025-09-18 | 8,330 | 8,363 | 8,227 | 8,280 | 192,500 | 8,280 |
| 2025-09-17 | 8,358 | 8,457 | 8,301 | 8,312 | 157,200 | 8,312 |
| 2025-09-16 | 8,401 | 8,494 | 8,388 | 8,430 | 164,500 | 8,430 |
| 2025-09-12 | 8,375 | 8,447 | 8,250 | 8,423 | 246,400 | 8,423 |
| 2025-09-11 | 8,506 | 8,570 | 8,298 | 8,375 | 379,900 | 8,375 |
| 2025-09-10 | 8,510 | 8,559 | 8,468 | 8,549 | 179,100 | 8,549 |
| 2025-09-09 | 8,449 | 8,579 | 8,447 | 8,497 | 168,300 | 8,497 |
| 2025-09-08 | 8,306 | 8,395 | 8,263 | 8,393 | 143,400 | 8,393 |
| 2025-09-05 | 8,300 | 8,359 | 8,264 | 8,309 | 165,400 | 8,309 |
| 2025-09-04 | 8,250 | 8,326 | 8,188 | 8,273 | 175,600 | 8,273 |
| 2025-09-03 | 8,269 | 8,316 | 8,189 | 8,245 | 299,000 | 8,245 |
| 2025-09-02 | 8,486 | 8,543 | 8,319 | 8,319 | 214,900 | 8,319 |
| 2025-09-01 | 8,496 | 8,610 | 8,425 | 8,486 | 131,900 | 8,486 |
| 2025-08-29 | 8,579 | 8,666 | 8,496 | 8,496 | 242,600 | 8,496 |
| 2025-08-28 | 8,495 | 8,568 | 8,383 | 8,568 | 290,700 | 8,568 |
| 2025-08-27 | 8,376 | 8,529 | 8,376 | 8,491 | 267,900 | 8,491 |
| 2025-08-26 | 8,280 | 8,356 | 8,265 | 8,265 | 232,600 | 8,265 |
| 2025-08-25 | 8,245 | 8,410 | 8,219 | 8,346 | 260,800 | 8,346 |
| 2025-08-22 | 8,265 | 8,269 | 8,151 | 8,214 | 206,800 | 8,214 |
| 2025-08-21 | 8,357 | 8,374 | 8,280 | 8,332 | 106,000 | 8,332 |
| 2025-08-20 | 8,383 | 8,422 | 8,240 | 8,357 | 190,400 | 8,357 |
| 2025-08-19 | 8,325 | 8,417 | 8,298 | 8,382 | 286,000 | 8,382 |
| 2025-08-18 | 8,178 | 8,350 | 8,164 | 8,325 | 284,700 | 8,325 |
| 2025-08-15 | 8,165 | 8,240 | 8,142 | 8,147 | 234,800 | 8,147 |
| 2025-08-14 | 8,140 | 8,214 | 8,099 | 8,185 | 443,900 | 8,185 |
| 2025-08-13 | 8,223 | 8,248 | 8,103 | 8,200 | 432,100 | 8,200 |
| 2025-08-12 | 8,239 | 8,326 | 8,013 | 8,224 | 821,600 | 8,224 |
| 2025-08-08 | 8,500 | 8,674 | 8,465 | 8,539 | 257,600 | 8,539 |
| 2025-08-07 | 8,287 | 8,435 | 8,238 | 8,424 | 304,500 | 8,424 |
| 2025-08-06 | 8,450 | 8,530 | 8,309 | 8,309 | 219,100 | 8,309 |
| 2025-08-05 | 8,565 | 8,674 | 8,494 | 8,503 | 162,700 | 8,503 |
| 2025-08-04 | 8,453 | 8,523 | 8,390 | 8,490 | 152,300 | 8,490 |
| 2025-08-01 | 8,490 | 8,637 | 8,471 | 8,603 | 159,900 | 8,603 |
| 2025-07-31 | 8,465 | 8,564 | 8,412 | 8,522 | 139,100 | 8,522 |
| 2025-07-30 | 8,402 | 8,475 | 8,383 | 8,444 | 152,700 | 8,444 |
| 2025-07-29 | 8,463 | 8,497 | 8,365 | 8,402 | 168,200 | 8,402 |
| 2025-07-28 | 8,495 | 8,557 | 8,430 | 8,522 | 164,500 | 8,522 |
| 2025-07-25 | 8,600 | 8,660 | 8,522 | 8,522 | 197,000 | 8,522 |
| 2025-07-24 | 8,724 | 8,775 | 8,599 | 8,616 | 295,900 | 8,616 |
| 2025-07-23 | 8,650 | 8,711 | 8,600 | 8,659 | 250,500 | 8,659 |
| 2025-07-22 | 8,618 | 8,722 | 8,586 | 8,618 | 188,000 | 8,618 |
| 2025-07-18 | 8,751 | 8,753 | 8,531 | 8,600 | 256,100 | 8,600 |
| 2025-07-17 | 8,500 | 8,714 | 8,442 | 8,686 | 309,700 | 8,686 |
| 2025-07-16 | 8,562 | 8,575 | 8,455 | 8,478 | 328,500 | 8,478 |
| 2025-07-15 | 8,597 | 8,610 | 8,489 | 8,562 | 254,300 | 8,562 |
| 2025-07-14 | 8,624 | 8,624 | 8,458 | 8,470 | 250,400 | 8,470 |
| 2025-07-11 | 8,895 | 9,067 | 8,761 | 8,761 | 312,600 | 8,761 |
| 2025-07-10 | 8,722 | 8,834 | 8,634 | 8,696 | 238,300 | 8,696 |
| 2025-07-09 | 8,814 | 8,824 | 8,570 | 8,721 | 366,600 | 8,721 |
| 2025-07-08 | 8,917 | 8,932 | 8,720 | 8,756 | 286,500 | 8,756 |
| 2025-07-07 | 8,834 | 8,968 | 8,811 | 8,892 | 154,700 | 8,892 |
| 2025-07-04 | 8,888 | 8,916 | 8,806 | 8,833 | 159,000 | 8,833 |
| 2025-07-03 | 9,026 | 9,115 | 8,849 | 8,893 | 191,400 | 8,893 |
| 2025-07-02 | 9,279 | 9,279 | 9,071 | 9,102 | 224,300 | 9,102 |
| 2025-07-01 | 9,191 | 9,305 | 9,123 | 9,204 | 202,300 | 9,204 |
| 2025-06-30 | 9,429 | 9,439 | 9,241 | 9,341 | 208,600 | 9,341 |
| 2025-06-27 | 9,408 | 9,499 | 9,360 | 9,432 | 151,100 | 9,432 |
| 2025-06-26 | 9,365 | 9,425 | 9,157 | 9,258 | 423,800 | 9,258 |
| 2025-06-25 | 9,440 | 9,456 | 9,235 | 9,362 | 237,000 | 9,362 |
| 2025-06-24 | 9,200 | 9,360 | 9,094 | 9,327 | 193,800 | 9,327 |
| 2025-06-23 | 8,857 | 8,958 | 8,832 | 8,923 | 113,800 | 8,923 |
| 2025-06-20 | 8,987 | 9,015 | 8,888 | 8,930 | 268,300 | 8,930 |
| 2025-06-19 | 9,117 | 9,159 | 8,981 | 9,000 | 119,200 | 9,000 |
| 2025-06-18 | 9,030 | 9,116 | 9,009 | 9,085 | 129,300 | 9,085 |
| 2025-06-17 | 8,886 | 9,042 | 8,867 | 8,952 | 161,900 | 8,952 |
| 2025-06-16 | 8,901 | 8,968 | 8,832 | 8,886 | 166,900 | 8,886 |
| 2025-06-13 | 9,285 | 9,346 | 8,901 | 9,038 | 259,800 | 9,038 |
| 2025-06-12 | 9,550 | 9,596 | 9,290 | 9,324 | 194,700 | 9,324 |
| 2025-06-11 | 9,375 | 9,483 | 9,266 | 9,473 | 159,100 | 9,473 |
| 2025-06-10 | 9,288 | 9,288 | 9,161 | 9,210 | 142,100 | 9,210 |
| 2025-06-09 | 9,222 | 9,275 | 9,105 | 9,234 | 185,600 | 9,234 |
| 2025-06-06 | 9,315 | 9,361 | 9,111 | 9,158 | 203,900 | 9,158 |
| 2025-06-05 | 9,338 | 9,393 | 9,299 | 9,329 | 188,700 | 9,329 |
| 2025-06-04 | 9,155 | 9,320 | 9,138 | 9,270 | 196,800 | 9,270 |
| 2025-06-03 | 9,078 | 9,176 | 9,000 | 9,073 | 236,400 | 9,073 |
| 2025-06-02 | 8,848 | 8,998 | 8,848 | 8,978 | 172,500 | 8,978 |
| 2025-05-30 | 8,676 | 8,942 | 8,675 | 8,854 | 290,200 | 8,854 |
| 2025-05-29 | 8,645 | 8,666 | 8,569 | 8,660 | 115,200 | 8,660 |
| 2025-05-28 | 8,694 | 8,715 | 8,522 | 8,522 | 152,700 | 8,522 |
| 2025-05-27 | 8,645 | 8,671 | 8,607 | 8,611 | 89,900 | 8,611 |
| 2025-05-26 | 8,454 | 8,665 | 8,425 | 8,642 | 236,400 | 8,642 |
| 2025-05-23 | 8,272 | 8,425 | 8,226 | 8,391 | 179,200 | 8,391 |
| 2025-05-22 | 8,259 | 8,362 | 8,203 | 8,245 | 226,700 | 8,245 |
| 2025-05-21 | 8,428 | 8,458 | 8,241 | 8,259 | 326,200 | 8,259 |
| 2025-05-20 | 8,419 | 8,527 | 8,373 | 8,412 | 273,400 | 8,412 |
| 2025-05-19 | 8,408 | 8,567 | 8,303 | 8,481 | 220,700 | 8,481 |
| 2025-05-16 | 8,370 | 8,460 | 8,256 | 8,436 | 420,800 | 8,436 |
| 2025-05-15 | 8,653 | 8,767 | 8,320 | 8,390 | 547,000 | 8,390 |
| 2025-05-14 | 9,100 | 9,178 | 8,945 | 9,086 | 275,700 | 9,086 |
| 2025-05-13 | 9,205 | 9,315 | 9,199 | 9,250 | 211,800 | 9,250 |
| 2025-05-12 | 9,227 | 9,349 | 9,185 | 9,196 | 209,000 | 9,196 |
| 2025-05-09 | 9,154 | 9,236 | 9,097 | 9,167 | 225,600 | 9,167 |
| 2025-05-08 | 9,060 | 9,171 | 9,017 | 9,151 | 196,300 | 9,151 |
| 2025-05-07 | 9,050 | 9,137 | 8,970 | 9,047 | 195,900 | 9,047 |
| 2025-05-02 | 8,937 | 9,120 | 8,924 | 9,021 | 212,000 | 9,021 |
| 2025-05-01 | 8,906 | 8,956 | 8,830 | 8,937 | 137,500 | 8,937 |
| 2025-04-30 | 9,029 | 9,139 | 8,910 | 8,950 | 252,300 | 8,950 |
| 2025-04-28 | 8,820 | 9,080 | 8,805 | 9,030 | 985,700 | 9,030 |
| 2025-04-25 | 8,701 | 8,864 | 8,602 | 8,734 | 260,900 | 8,734 |
| 2025-04-24 | 8,820 | 8,881 | 8,653 | 8,703 | 283,800 | 8,703 |
| 2025-04-23 | 9,080 | 9,080 | 8,765 | 8,812 | 272,500 | 8,812 |
| 2025-04-22 | 9,124 | 9,139 | 8,820 | 8,898 | 250,600 | 8,898 |
| 2025-04-21 | 8,899 | 9,106 | 8,796 | 9,106 | 193,200 | 9,106 |
| 2025-04-18 | 8,930 | 8,939 | 8,719 | 8,918 | 305,500 | 8,918 |
| 2025-04-17 | 8,782 | 8,923 | 8,692 | 8,856 | 482,400 | 8,856 |
| 2025-04-16 | 8,647 | 8,935 | 8,571 | 8,932 | 415,800 | 8,932 |
| 2025-04-15 | 8,529 | 8,562 | 8,451 | 8,550 | 198,800 | 8,550 |
| 2025-04-14 | 8,348 | 8,442 | 8,272 | 8,379 | 295,200 | 8,379 |
| 2025-04-11 | 8,145 | 8,217 | 7,963 | 8,217 | 483,900 | 8,217 |
| 2025-04-10 | 8,015 | 8,348 | 7,942 | 8,348 | 419,800 | 8,348 |
| 2025-04-09 | 7,597 | 7,650 | 7,286 | 7,465 | 323,000 | 7,465 |
| 2025-04-08 | 7,650 | 7,841 | 7,624 | 7,636 | 412,000 | 7,636 |
| 2025-04-07 | 7,562 | 7,801 | 7,418 | 7,500 | 515,100 | 7,500 |
| 2025-04-04 | 7,873 | 8,232 | 7,871 | 8,012 | 437,500 | 8,012 |
| 2025-04-03 | 7,641 | 7,946 | 7,641 | 7,866 | 294,600 | 7,866 |
| 2025-04-02 | 8,109 | 8,109 | 7,859 | 7,873 | 197,600 | 7,873 |
| 2025-04-01 | 7,924 | 8,099 | 7,878 | 8,019 | 257,800 | 8,019 |
| 2025-03-31 | 7,756 | 7,994 | 7,720 | 7,924 | 378,000 | 7,924 |
| 2025-03-28 | 8,117 | 8,122 | 7,941 | 7,983 | 177,400 | 7,983 |
| 2025-03-27 | 7,987 | 8,090 | 7,978 | 8,078 | 255,400 | 8,078 |
| 2025-03-26 | 7,960 | 8,118 | 7,926 | 8,005 | 330,000 | 8,005 |
| 2025-03-25 | 7,751 | 7,854 | 7,720 | 7,810 | 201,700 | 7,810 |
| 2025-03-24 | 7,914 | 8,020 | 7,695 | 7,695 | 298,600 | 7,695 |
| 2025-03-21 | 7,914 | 8,062 | 7,831 | 7,992 | 275,600 | 7,992 |
| 2025-03-19 | 7,775 | 7,851 | 7,743 | 7,764 | 137,400 | 7,764 |
| 2025-03-18 | 7,869 | 7,985 | 7,823 | 7,828 | 204,200 | 7,828 |
| 2025-03-17 | 7,697 | 7,826 | 7,660 | 7,770 | 228,200 | 7,770 |
| 2025-03-14 | 7,577 | 7,766 | 7,577 | 7,654 | 245,000 | 7,654 |
| 2025-03-13 | 7,830 | 7,854 | 7,640 | 7,640 | 280,800 | 7,640 |
| 2025-03-12 | 7,480 | 7,819 | 7,479 | 7,740 | 401,600 | 7,740 |
| 2025-03-11 | 7,265 | 7,501 | 7,263 | 7,482 | 326,000 | 7,482 |
| 2025-03-10 | 7,320 | 7,448 | 7,288 | 7,415 | 190,200 | 7,415 |
| 2025-03-07 | 7,446 | 7,504 | 7,319 | 7,319 | 268,600 | 7,319 |
| 2025-03-06 | 7,630 | 7,788 | 7,611 | 7,622 | 184,000 | 7,622 |
| 2025-03-05 | 7,506 | 7,534 | 7,371 | 7,480 | 321,500 | 7,480 |
| 2025-03-04 | 7,500 | 7,557 | 7,377 | 7,496 | 214,500 | 7,496 |
| 2025-03-03 | 7,540 | 7,612 | 7,458 | 7,585 | 269,500 | 7,585 |
| 2025-02-28 | 7,821 | 7,894 | 7,400 | 7,481 | 411,700 | 7,481 |
| 2025-02-27 | 8,010 | 8,049 | 7,842 | 7,888 | 249,000 | 7,888 |
| 2025-02-26 | 7,771 | 7,918 | 7,700 | 7,898 | 373,700 | 7,898 |
| 2025-02-25 | 7,780 | 7,865 | 7,690 | 7,733 | 514,500 | 7,733 |
| 2025-02-21 | 7,940 | 8,126 | 7,908 | 8,080 | 341,200 | 8,080 |
| 2025-02-20 | 8,021 | 8,079 | 7,961 | 7,999 | 245,900 | 7,999 |
| 2025-02-19 | 7,951 | 8,140 | 7,940 | 8,101 | 239,400 | 8,101 |
| 2025-02-18 | 8,000 | 8,198 | 7,988 | 8,011 | 289,000 | 8,011 |
| 2025-02-17 | 8,358 | 8,569 | 8,045 | 8,045 | 436,200 | 8,045 |
| 2025-02-14 | 8,350 | 8,544 | 8,244 | 8,454 | 392,900 | 8,454 |
| 2025-02-13 | 8,750 | 8,809 | 8,230 | 8,284 | 667,700 | 8,284 |
| 2025-02-12 | 8,650 | 8,895 | 8,650 | 8,853 | 487,100 | 8,853 |
| 2025-02-10 | 8,557 | 8,754 | 8,526 | 8,700 | 263,900 | 8,700 |
| 2025-02-07 | 8,411 | 8,637 | 8,354 | 8,515 | 375,500 | 8,515 |
| 2025-02-06 | 8,204 | 8,476 | 8,193 | 8,411 | 222,100 | 8,411 |
| 2025-02-05 | 8,028 | 8,202 | 8,012 | 8,201 | 185,500 | 8,201 |
| 2025-02-04 | 8,108 | 8,141 | 7,971 | 7,986 | 199,100 | 7,986 |
| 2025-02-03 | 8,100 | 8,100 | 7,923 | 7,974 | 266,200 | 7,974 |
| 2025-01-31 | 8,295 | 8,296 | 8,203 | 8,245 | 127,900 | 8,245 |
| 2025-01-30 | 8,102 | 8,320 | 8,102 | 8,285 | 159,700 | 8,285 |
| 2025-01-29 | 8,279 | 8,366 | 8,213 | 8,240 | 228,000 | 8,240 |
| 2025-01-28 | 8,047 | 8,300 | 8,008 | 8,195 | 304,900 | 8,195 |
| 2025-01-27 | 7,971 | 8,070 | 7,900 | 8,007 | 219,100 | 8,007 |
| 2025-01-24 | 7,872 | 8,089 | 7,841 | 7,981 | 326,300 | 7,981 |
| 2025-01-23 | 7,710 | 7,841 | 7,514 | 7,799 | 426,500 | 7,799 |
| 2025-01-22 | 7,929 | 7,960 | 7,703 | 7,746 | 320,700 | 7,746 |
| 2025-01-21 | 7,916 | 7,937 | 7,751 | 7,874 | 276,600 | 7,874 |
| 2025-01-20 | 7,710 | 7,945 | 7,695 | 7,841 | 243,900 | 7,841 |
| 2025-01-17 | 7,704 | 7,732 | 7,600 | 7,650 | 258,200 | 7,650 |
| 2025-01-16 | 7,780 | 7,859 | 7,639 | 7,683 | 223,500 | 7,683 |
| 2025-01-15 | 7,590 | 7,697 | 7,510 | 7,546 | 201,700 | 7,546 |
| 2025-01-14 | 7,621 | 7,690 | 7,501 | 7,590 | 256,200 | 7,590 |
| 2025-01-10 | 7,790 | 7,878 | 7,688 | 7,771 | 305,200 | 7,771 |
| 2025-01-09 | 7,652 | 7,780 | 7,601 | 7,745 | 245,300 | 7,745 |
| 2025-01-08 | 7,505 | 7,725 | 7,467 | 7,652 | 556,200 | 7,652 |
| 2025-01-07 | 7,819 | 7,826 | 7,600 | 7,614 | 400,200 | 7,614 |
| 2025-01-06 | 8,021 | 8,075 | 7,708 | 7,708 | 279,800 | 7,708 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-09-26]1株→2株 [2012-06-27]1株→200株 [2005-09-27]1株→4株