3854 (株)アイル 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 | 2,438 | 2,475 | 2,417 | 2,427 | 66,900 | 2,427 |
| 2025-12-09 | 2,506 | 2,555 | 2,422 | 2,438 | 154,100 | 2,438 |
| 2025-12-08 | 2,450 | 2,518 | 2,403 | 2,507 | 264,800 | 2,507 |
| 2025-12-05 | 2,412 | 2,419 | 2,330 | 2,369 | 125,700 | 2,369 |
| 2025-12-04 | 2,466 | 2,488 | 2,425 | 2,433 | 93,600 | 2,433 |
| 2025-12-03 | 2,418 | 2,453 | 2,416 | 2,433 | 70,000 | 2,433 |
| 2025-12-02 | 2,446 | 2,456 | 2,403 | 2,406 | 96,000 | 2,406 |
| 2025-12-01 | 2,430 | 2,477 | 2,422 | 2,445 | 72,300 | 2,445 |
| 2025-11-28 | 2,411 | 2,418 | 2,396 | 2,408 | 44,200 | 2,408 |
| 2025-11-27 | 2,365 | 2,409 | 2,363 | 2,396 | 43,800 | 2,396 |
| 2025-11-26 | 2,348 | 2,365 | 2,336 | 2,365 | 39,900 | 2,365 |
| 2025-11-25 | 2,403 | 2,403 | 2,322 | 2,338 | 75,300 | 2,338 |
| 2025-11-21 | 2,301 | 2,373 | 2,297 | 2,371 | 78,400 | 2,371 |
| 2025-11-20 | 2,310 | 2,311 | 2,290 | 2,301 | 36,000 | 2,301 |
| 2025-11-19 | 2,278 | 2,320 | 2,270 | 2,283 | 64,100 | 2,283 |
| 2025-11-18 | 2,296 | 2,316 | 2,276 | 2,278 | 60,200 | 2,278 |
| 2025-11-17 | 2,350 | 2,359 | 2,281 | 2,318 | 68,500 | 2,318 |
| 2025-11-14 | 2,348 | 2,361 | 2,343 | 2,343 | 34,000 | 2,343 |
| 2025-11-13 | 2,382 | 2,382 | 2,347 | 2,348 | 39,800 | 2,348 |
| 2025-11-12 | 2,346 | 2,388 | 2,338 | 2,369 | 80,100 | 2,369 |
| 2025-11-11 | 2,373 | 2,373 | 2,333 | 2,335 | 44,400 | 2,335 |
| 2025-11-10 | 2,347 | 2,379 | 2,336 | 2,375 | 66,100 | 2,375 |
| 2025-11-07 | 2,350 | 2,362 | 2,320 | 2,350 | 65,700 | 2,350 |
| 2025-11-06 | 2,399 | 2,399 | 2,348 | 2,351 | 50,000 | 2,351 |
| 2025-11-05 | 2,401 | 2,424 | 2,333 | 2,395 | 149,700 | 2,395 |
| 2025-11-04 | 2,435 | 2,462 | 2,428 | 2,441 | 50,300 | 2,441 |
| 2025-10-31 | 2,440 | 2,453 | 2,415 | 2,440 | 47,500 | 2,440 |
| 2025-10-30 | 2,397 | 2,437 | 2,391 | 2,425 | 64,400 | 2,425 |
| 2025-10-29 | 2,450 | 2,457 | 2,397 | 2,397 | 99,300 | 2,397 |
| 2025-10-28 | 2,450 | 2,469 | 2,442 | 2,450 | 87,800 | 2,450 |
| 2025-10-27 | 2,530 | 2,530 | 2,465 | 2,473 | 75,900 | 2,473 |
| 2025-10-24 | 2,505 | 2,520 | 2,486 | 2,510 | 108,700 | 2,510 |
| 2025-10-23 | 2,536 | 2,538 | 2,502 | 2,502 | 63,400 | 2,502 |
| 2025-10-22 | 2,512 | 2,549 | 2,508 | 2,549 | 68,500 | 2,549 |
| 2025-10-21 | 2,501 | 2,513 | 2,481 | 2,505 | 29,700 | 2,505 |
| 2025-10-20 | 2,475 | 2,530 | 2,475 | 2,501 | 47,600 | 2,501 |
| 2025-10-17 | 2,470 | 2,495 | 2,447 | 2,475 | 41,600 | 2,475 |
| 2025-10-16 | 2,518 | 2,518 | 2,465 | 2,482 | 71,500 | 2,482 |
| 2025-10-15 | 2,440 | 2,495 | 2,440 | 2,494 | 39,300 | 2,494 |
| 2025-10-14 | 2,450 | 2,468 | 2,432 | 2,450 | 86,300 | 2,450 |
| 2025-10-10 | 2,452 | 2,500 | 2,450 | 2,476 | 81,200 | 2,476 |
| 2025-10-09 | 2,522 | 2,531 | 2,462 | 2,473 | 121,900 | 2,473 |
| 2025-10-08 | 2,530 | 2,555 | 2,510 | 2,522 | 93,100 | 2,522 |
| 2025-10-07 | 2,520 | 2,547 | 2,495 | 2,546 | 113,700 | 2,546 |
| 2025-10-06 | 2,539 | 2,552 | 2,515 | 2,525 | 116,200 | 2,525 |
| 2025-10-03 | 2,495 | 2,526 | 2,480 | 2,490 | 72,900 | 2,490 |
| 2025-10-02 | 2,625 | 2,629 | 2,460 | 2,476 | 105,600 | 2,476 |
| 2025-10-01 | 2,685 | 2,710 | 2,610 | 2,614 | 70,100 | 2,614 |
| 2025-09-30 | 2,687 | 2,720 | 2,687 | 2,702 | 66,500 | 2,702 |
| 2025-09-29 | 2,740 | 2,757 | 2,679 | 2,687 | 52,100 | 2,687 |
| 2025-09-26 | 2,780 | 2,780 | 2,740 | 2,751 | 72,400 | 2,751 |
| 2025-09-25 | 2,815 | 2,835 | 2,787 | 2,802 | 65,200 | 2,802 |
| 2025-09-24 | 2,793 | 2,814 | 2,771 | 2,814 | 74,400 | 2,814 |
| 2025-09-22 | 2,814 | 2,830 | 2,788 | 2,793 | 69,600 | 2,793 |
| 2025-09-19 | 2,812 | 2,839 | 2,777 | 2,839 | 87,100 | 2,839 |
| 2025-09-18 | 2,851 | 2,852 | 2,811 | 2,825 | 83,700 | 2,825 |
| 2025-09-17 | 2,887 | 2,941 | 2,857 | 2,857 | 66,200 | 2,857 |
| 2025-09-16 | 2,860 | 2,960 | 2,851 | 2,933 | 95,900 | 2,933 |
| 2025-09-12 | 2,939 | 2,968 | 2,877 | 2,877 | 62,800 | 2,877 |
| 2025-09-11 | 2,987 | 2,990 | 2,939 | 2,940 | 48,400 | 2,940 |
| 2025-09-10 | 2,909 | 3,035 | 2,909 | 2,987 | 75,100 | 2,987 |
| 2025-09-09 | 3,060 | 3,090 | 2,871 | 2,887 | 163,200 | 2,887 |
| 2025-09-08 | 2,999 | 3,025 | 2,881 | 3,025 | 455,900 | 3,025 |
| 2025-09-05 | 2,910 | 2,912 | 2,849 | 2,873 | 139,300 | 2,873 |
| 2025-09-04 | 2,839 | 2,920 | 2,839 | 2,869 | 105,400 | 2,869 |
| 2025-09-03 | 2,858 | 2,891 | 2,841 | 2,852 | 77,900 | 2,852 |
| 2025-09-02 | 2,789 | 2,821 | 2,788 | 2,821 | 55,500 | 2,821 |
| 2025-09-01 | 2,825 | 2,860 | 2,753 | 2,772 | 94,700 | 2,772 |
| 2025-08-29 | 2,800 | 2,824 | 2,781 | 2,824 | 44,300 | 2,824 |
| 2025-08-28 | 2,850 | 2,850 | 2,780 | 2,802 | 47,700 | 2,802 |
| 2025-08-27 | 2,870 | 2,895 | 2,855 | 2,860 | 39,200 | 2,860 |
| 2025-08-26 | 2,833 | 2,895 | 2,821 | 2,874 | 34,800 | 2,874 |
| 2025-08-25 | 2,821 | 2,856 | 2,798 | 2,833 | 38,800 | 2,833 |
| 2025-08-22 | 2,833 | 2,847 | 2,795 | 2,813 | 61,800 | 2,813 |
| 2025-08-21 | 2,876 | 2,889 | 2,846 | 2,855 | 27,900 | 2,855 |
| 2025-08-20 | 2,944 | 2,955 | 2,891 | 2,891 | 33,400 | 2,891 |
| 2025-08-19 | 2,946 | 2,954 | 2,918 | 2,944 | 51,700 | 2,944 |
| 2025-08-18 | 2,877 | 2,919 | 2,866 | 2,910 | 44,600 | 2,910 |
| 2025-08-15 | 2,856 | 2,884 | 2,845 | 2,862 | 28,400 | 2,862 |
| 2025-08-14 | 2,851 | 2,887 | 2,837 | 2,872 | 36,400 | 2,872 |
| 2025-08-13 | 2,851 | 2,868 | 2,808 | 2,846 | 30,500 | 2,846 |
| 2025-08-12 | 2,894 | 2,905 | 2,843 | 2,850 | 41,700 | 2,850 |
| 2025-08-08 | 2,883 | 2,905 | 2,870 | 2,874 | 23,900 | 2,874 |
| 2025-08-07 | 2,879 | 2,902 | 2,869 | 2,883 | 24,000 | 2,883 |
| 2025-08-06 | 2,878 | 2,888 | 2,828 | 2,873 | 35,000 | 2,873 |
| 2025-08-05 | 2,827 | 2,878 | 2,817 | 2,878 | 58,600 | 2,878 |
| 2025-08-04 | 2,801 | 2,843 | 2,781 | 2,808 | 38,600 | 2,808 |
| 2025-08-01 | 2,810 | 2,850 | 2,791 | 2,829 | 31,000 | 2,829 |
| 2025-07-31 | 2,793 | 2,830 | 2,772 | 2,824 | 35,100 | 2,824 |
| 2025-07-30 | 2,740 | 2,794 | 2,740 | 2,784 | 38,200 | 2,784 |
| 2025-07-29 | 2,734 | 2,764 | 2,732 | 2,760 | 42,700 | 2,760 |
| 2025-07-28 | 2,728 | 2,754 | 2,722 | 2,740 | 38,500 | 2,740 |
| 2025-07-25 | 2,723 | 2,732 | 2,703 | 2,715 | 29,800 | 2,715 |
| 2025-07-24 | 2,680 | 2,719 | 2,656 | 2,711 | 42,800 | 2,711 |
| 2025-07-23 | 2,662 | 2,672 | 2,629 | 2,670 | 47,100 | 2,670 |
| 2025-07-22 | 2,616 | 2,659 | 2,616 | 2,642 | 35,000 | 2,642 |
| 2025-07-18 | 2,663 | 2,664 | 2,615 | 2,636 | 40,000 | 2,636 |
| 2025-07-17 | 2,615 | 2,664 | 2,615 | 2,664 | 32,500 | 2,664 |
| 2025-07-16 | 2,569 | 2,646 | 2,556 | 2,628 | 43,500 | 2,628 |
| 2025-07-15 | 2,580 | 2,597 | 2,554 | 2,562 | 41,600 | 2,562 |
| 2025-07-14 | 2,606 | 2,626 | 2,562 | 2,580 | 49,700 | 2,580 |
| 2025-07-11 | 2,615 | 2,632 | 2,591 | 2,608 | 49,600 | 2,608 |
| 2025-07-10 | 2,604 | 2,635 | 2,582 | 2,610 | 79,000 | 2,610 |
| 2025-07-09 | 2,747 | 2,747 | 2,552 | 2,585 | 127,000 | 2,585 |
| 2025-07-08 | 2,720 | 2,740 | 2,703 | 2,740 | 59,300 | 2,740 |
| 2025-07-07 | 2,730 | 2,740 | 2,705 | 2,730 | 47,800 | 2,730 |
| 2025-07-04 | 2,695 | 2,737 | 2,695 | 2,710 | 28,700 | 2,710 |
| 2025-07-03 | 2,703 | 2,717 | 2,682 | 2,695 | 31,000 | 2,695 |
| 2025-07-02 | 2,757 | 2,774 | 2,680 | 2,680 | 58,000 | 2,680 |
| 2025-07-01 | 2,773 | 2,773 | 2,750 | 2,757 | 27,500 | 2,757 |
| 2025-06-30 | 2,730 | 2,800 | 2,710 | 2,772 | 31,800 | 2,772 |
| 2025-06-27 | 2,759 | 2,762 | 2,736 | 2,756 | 29,200 | 2,756 |
| 2025-06-26 | 2,751 | 2,776 | 2,738 | 2,759 | 26,100 | 2,759 |
| 2025-06-25 | 2,779 | 2,779 | 2,738 | 2,751 | 33,800 | 2,751 |
| 2025-06-24 | 2,781 | 2,781 | 2,736 | 2,761 | 34,200 | 2,761 |
| 2025-06-23 | 2,690 | 2,740 | 2,640 | 2,731 | 42,000 | 2,731 |
| 2025-06-20 | 2,721 | 2,773 | 2,705 | 2,725 | 371,000 | 2,725 |
| 2025-06-19 | 2,706 | 2,756 | 2,702 | 2,714 | 24,700 | 2,714 |
| 2025-06-18 | 2,720 | 2,739 | 2,700 | 2,729 | 28,800 | 2,729 |
| 2025-06-17 | 2,688 | 2,746 | 2,688 | 2,700 | 43,100 | 2,700 |
| 2025-06-16 | 2,712 | 2,743 | 2,664 | 2,687 | 37,700 | 2,687 |
| 2025-06-13 | 2,761 | 2,761 | 2,630 | 2,687 | 79,300 | 2,687 |
| 2025-06-12 | 2,699 | 2,796 | 2,696 | 2,767 | 96,000 | 2,767 |
| 2025-06-11 | 2,610 | 2,727 | 2,594 | 2,691 | 86,700 | 2,691 |
| 2025-06-10 | 2,565 | 2,602 | 2,534 | 2,590 | 107,100 | 2,590 |
| 2025-06-09 | 2,667 | 2,716 | 2,488 | 2,553 | 227,600 | 2,553 |
| 2025-06-06 | 2,665 | 2,674 | 2,629 | 2,634 | 88,500 | 2,634 |
| 2025-06-05 | 2,674 | 2,715 | 2,651 | 2,661 | 90,300 | 2,661 |
| 2025-06-04 | 2,668 | 2,686 | 2,649 | 2,674 | 58,500 | 2,674 |
| 2025-06-03 | 2,664 | 2,664 | 2,609 | 2,650 | 59,100 | 2,650 |
| 2025-06-02 | 2,616 | 2,668 | 2,616 | 2,656 | 53,900 | 2,656 |
| 2025-05-30 | 2,588 | 2,644 | 2,559 | 2,630 | 70,200 | 2,630 |
| 2025-05-29 | 2,599 | 2,621 | 2,576 | 2,603 | 53,000 | 2,603 |
| 2025-05-28 | 2,645 | 2,648 | 2,585 | 2,593 | 68,600 | 2,593 |
| 2025-05-27 | 2,630 | 2,642 | 2,608 | 2,630 | 45,600 | 2,630 |
| 2025-05-26 | 2,608 | 2,637 | 2,586 | 2,619 | 85,000 | 2,619 |
| 2025-05-23 | 2,658 | 2,669 | 2,536 | 2,558 | 122,000 | 2,558 |
| 2025-05-22 | 2,592 | 2,655 | 2,580 | 2,636 | 81,100 | 2,636 |
| 2025-05-21 | 2,570 | 2,627 | 2,568 | 2,600 | 83,500 | 2,600 |
| 2025-05-20 | 2,559 | 2,604 | 2,557 | 2,577 | 69,400 | 2,577 |
| 2025-05-19 | 2,511 | 2,588 | 2,410 | 2,560 | 99,200 | 2,560 |
| 2025-05-16 | 2,545 | 2,584 | 2,515 | 2,558 | 59,900 | 2,558 |
| 2025-05-15 | 2,493 | 2,556 | 2,493 | 2,539 | 86,400 | 2,539 |
| 2025-05-14 | 2,450 | 2,541 | 2,450 | 2,510 | 70,200 | 2,510 |
| 2025-05-13 | 2,443 | 2,476 | 2,426 | 2,449 | 46,000 | 2,449 |
| 2025-05-12 | 2,404 | 2,427 | 2,400 | 2,422 | 40,300 | 2,422 |
| 2025-05-09 | 2,380 | 2,429 | 2,378 | 2,415 | 39,500 | 2,415 |
| 2025-05-08 | 2,340 | 2,387 | 2,340 | 2,368 | 38,700 | 2,368 |
| 2025-05-07 | 2,342 | 2,359 | 2,317 | 2,345 | 66,200 | 2,345 |
| 2025-05-02 | 2,333 | 2,357 | 2,303 | 2,332 | 64,900 | 2,332 |
| 2025-05-01 | 2,312 | 2,350 | 2,312 | 2,339 | 41,500 | 2,339 |
| 2025-04-30 | 2,301 | 2,327 | 2,275 | 2,327 | 61,800 | 2,327 |
| 2025-04-28 | 2,305 | 2,327 | 2,291 | 2,301 | 60,700 | 2,301 |
| 2025-04-25 | 2,308 | 2,322 | 2,290 | 2,316 | 91,400 | 2,316 |
| 2025-04-24 | 2,297 | 2,305 | 2,266 | 2,279 | 41,500 | 2,279 |
| 2025-04-23 | 2,277 | 2,313 | 2,242 | 2,277 | 43,900 | 2,277 |
| 2025-04-22 | 2,250 | 2,271 | 2,237 | 2,255 | 48,900 | 2,255 |
| 2025-04-21 | 2,250 | 2,256 | 2,215 | 2,220 | 59,000 | 2,220 |
| 2025-04-18 | 2,214 | 2,249 | 2,202 | 2,234 | 32,800 | 2,234 |
| 2025-04-17 | 2,176 | 2,202 | 2,171 | 2,191 | 30,100 | 2,191 |
| 2025-04-16 | 2,144 | 2,185 | 2,144 | 2,176 | 45,100 | 2,176 |
| 2025-04-15 | 2,132 | 2,154 | 2,117 | 2,134 | 42,500 | 2,134 |
| 2025-04-14 | 2,111 | 2,116 | 2,075 | 2,104 | 59,600 | 2,104 |
| 2025-04-11 | 1,950 | 2,098 | 1,913 | 2,090 | 97,200 | 2,090 |
| 2025-04-10 | 2,058 | 2,062 | 1,991 | 2,050 | 83,200 | 2,050 |
| 2025-04-09 | 1,975 | 1,975 | 1,885 | 1,910 | 86,600 | 1,910 |
| 2025-04-08 | 2,000 | 2,074 | 2,000 | 2,021 | 53,000 | 2,021 |
| 2025-04-07 | 1,937 | 2,012 | 1,892 | 1,940 | 110,200 | 1,940 |
| 2025-04-04 | 2,162 | 2,189 | 2,076 | 2,110 | 84,100 | 2,110 |
| 2025-04-03 | 2,111 | 2,182 | 2,111 | 2,174 | 70,400 | 2,174 |
| 2025-04-02 | 2,194 | 2,232 | 2,167 | 2,211 | 93,600 | 2,211 |
| 2025-04-01 | 2,168 | 2,193 | 2,134 | 2,144 | 84,900 | 2,144 |
| 2025-03-31 | 2,180 | 2,180 | 2,118 | 2,135 | 71,800 | 2,135 |
| 2025-03-28 | 2,280 | 2,280 | 2,209 | 2,210 | 47,900 | 2,210 |
| 2025-03-27 | 2,225 | 2,292 | 2,220 | 2,281 | 70,200 | 2,281 |
| 2025-03-26 | 2,263 | 2,270 | 2,230 | 2,239 | 52,300 | 2,239 |
| 2025-03-25 | 2,206 | 2,251 | 2,184 | 2,229 | 71,900 | 2,229 |
| 2025-03-24 | 2,283 | 2,305 | 2,222 | 2,256 | 91,900 | 2,256 |
| 2025-03-21 | 2,280 | 2,297 | 2,252 | 2,252 | 60,800 | 2,252 |
| 2025-03-19 | 2,237 | 2,294 | 2,235 | 2,283 | 52,000 | 2,283 |
| 2025-03-18 | 2,226 | 2,290 | 2,220 | 2,280 | 69,000 | 2,280 |
| 2025-03-17 | 2,208 | 2,232 | 2,173 | 2,226 | 84,400 | 2,226 |
| 2025-03-14 | 2,147 | 2,237 | 2,147 | 2,208 | 91,500 | 2,208 |
| 2025-03-13 | 2,240 | 2,265 | 2,173 | 2,191 | 82,200 | 2,191 |
| 2025-03-12 | 2,198 | 2,242 | 2,160 | 2,239 | 111,600 | 2,239 |
| 2025-03-11 | 2,117 | 2,222 | 2,095 | 2,207 | 95,900 | 2,207 |
| 2025-03-10 | 2,091 | 2,170 | 2,039 | 2,151 | 235,900 | 2,151 |
| 2025-03-07 | 2,341 | 2,352 | 2,280 | 2,291 | 79,600 | 2,291 |
| 2025-03-06 | 2,336 | 2,372 | 2,327 | 2,352 | 41,400 | 2,352 |
| 2025-03-05 | 2,295 | 2,341 | 2,251 | 2,316 | 74,800 | 2,316 |
| 2025-03-04 | 2,287 | 2,315 | 2,261 | 2,295 | 46,300 | 2,295 |
| 2025-03-03 | 2,323 | 2,333 | 2,267 | 2,302 | 60,200 | 2,302 |
| 2025-02-28 | 2,296 | 2,307 | 2,232 | 2,273 | 350,200 | 2,273 |
| 2025-02-27 | 2,346 | 2,381 | 2,340 | 2,366 | 40,900 | 2,366 |
| 2025-02-26 | 2,381 | 2,393 | 2,336 | 2,363 | 54,100 | 2,363 |
| 2025-02-25 | 2,360 | 2,415 | 2,353 | 2,382 | 56,800 | 2,382 |
| 2025-02-21 | 2,409 | 2,433 | 2,390 | 2,408 | 47,700 | 2,408 |
| 2025-02-20 | 2,406 | 2,458 | 2,402 | 2,430 | 84,900 | 2,430 |
| 2025-02-19 | 2,530 | 2,540 | 2,400 | 2,417 | 91,300 | 2,417 |
| 2025-02-18 | 2,440 | 2,548 | 2,432 | 2,531 | 75,900 | 2,531 |
| 2025-02-17 | 2,566 | 2,574 | 2,448 | 2,461 | 89,400 | 2,461 |
| 2025-02-14 | 2,543 | 2,572 | 2,510 | 2,566 | 64,400 | 2,566 |
| 2025-02-13 | 2,475 | 2,551 | 2,470 | 2,540 | 89,500 | 2,540 |
| 2025-02-12 | 2,609 | 2,609 | 2,477 | 2,477 | 124,400 | 2,477 |
| 2025-02-10 | 2,636 | 2,650 | 2,608 | 2,609 | 34,100 | 2,609 |
| 2025-02-07 | 2,565 | 2,622 | 2,546 | 2,613 | 51,800 | 2,613 |
| 2025-02-06 | 2,543 | 2,558 | 2,517 | 2,540 | 40,700 | 2,540 |
| 2025-02-05 | 2,536 | 2,546 | 2,504 | 2,537 | 50,400 | 2,537 |
| 2025-02-04 | 2,568 | 2,573 | 2,519 | 2,536 | 51,100 | 2,536 |
| 2025-02-03 | 2,541 | 2,541 | 2,501 | 2,518 | 55,000 | 2,518 |
| 2025-01-31 | 2,607 | 2,622 | 2,569 | 2,582 | 62,900 | 2,582 |
| 2025-01-30 | 2,628 | 2,632 | 2,587 | 2,612 | 50,500 | 2,612 |
| 2025-01-29 | 2,658 | 2,674 | 2,632 | 2,637 | 57,600 | 2,637 |
| 2025-01-28 | 2,587 | 2,641 | 2,577 | 2,624 | 48,100 | 2,624 |
| 2025-01-27 | 2,571 | 2,593 | 2,571 | 2,582 | 51,400 | 2,582 |
| 2025-01-24 | 2,545 | 2,582 | 2,532 | 2,571 | 29,200 | 2,571 |
| 2025-01-23 | 2,527 | 2,550 | 2,515 | 2,545 | 32,500 | 2,545 |
| 2025-01-22 | 2,531 | 2,535 | 2,518 | 2,530 | 30,900 | 2,530 |
| 2025-01-21 | 2,540 | 2,540 | 2,502 | 2,530 | 31,400 | 2,530 |
| 2025-01-20 | 2,514 | 2,542 | 2,506 | 2,530 | 29,800 | 2,530 |
| 2025-01-17 | 2,530 | 2,531 | 2,500 | 2,501 | 35,200 | 2,501 |
| 2025-01-16 | 2,550 | 2,596 | 2,531 | 2,533 | 39,700 | 2,533 |
| 2025-01-15 | 2,600 | 2,600 | 2,536 | 2,545 | 33,100 | 2,545 |
| 2025-01-14 | 2,571 | 2,578 | 2,526 | 2,571 | 55,500 | 2,571 |
| 2025-01-10 | 2,600 | 2,606 | 2,568 | 2,571 | 40,000 | 2,571 |
| 2025-01-09 | 2,602 | 2,631 | 2,586 | 2,596 | 46,100 | 2,596 |
| 2025-01-08 | 2,680 | 2,680 | 2,607 | 2,627 | 71,600 | 2,627 |
| 2025-01-07 | 2,692 | 2,715 | 2,627 | 2,630 | 69,800 | 2,630 |
| 2025-01-06 | 2,782 | 2,797 | 2,677 | 2,677 | 89,500 | 2,677 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株