3922 (株)PR TIMES 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 2,735 | 2,763 | 2,706 | 2,744 | 62,700 | 2,744 |
| 2025-12-04 | 2,723 | 2,759 | 2,706 | 2,723 | 44,000 | 2,723 |
| 2025-12-03 | 2,727 | 2,749 | 2,715 | 2,723 | 78,800 | 2,723 |
| 2025-12-02 | 2,769 | 2,789 | 2,727 | 2,747 | 41,200 | 2,747 |
| 2025-12-01 | 2,832 | 2,832 | 2,765 | 2,766 | 41,400 | 2,766 |
| 2025-11-28 | 2,850 | 2,875 | 2,814 | 2,858 | 44,800 | 2,858 |
| 2025-11-27 | 2,819 | 2,850 | 2,811 | 2,840 | 17,900 | 2,840 |
| 2025-11-26 | 2,841 | 2,855 | 2,827 | 2,834 | 22,600 | 2,834 |
| 2025-11-25 | 2,922 | 2,922 | 2,832 | 2,840 | 24,900 | 2,840 |
| 2025-11-21 | 2,788 | 2,883 | 2,778 | 2,883 | 47,100 | 2,883 |
| 2025-11-20 | 2,802 | 2,857 | 2,802 | 2,810 | 42,600 | 2,810 |
| 2025-11-19 | 2,820 | 2,838 | 2,777 | 2,784 | 43,900 | 2,784 |
| 2025-11-18 | 2,853 | 2,856 | 2,820 | 2,834 | 35,100 | 2,834 |
| 2025-11-17 | 2,931 | 2,931 | 2,832 | 2,870 | 46,200 | 2,870 |
| 2025-11-14 | 2,943 | 2,956 | 2,925 | 2,935 | 37,000 | 2,935 |
| 2025-11-13 | 2,999 | 3,015 | 2,932 | 2,938 | 34,800 | 2,938 |
| 2025-11-12 | 2,910 | 3,000 | 2,910 | 2,999 | 59,900 | 2,999 |
| 2025-11-11 | 2,909 | 2,918 | 2,883 | 2,912 | 26,300 | 2,912 |
| 2025-11-10 | 2,920 | 2,936 | 2,905 | 2,909 | 36,100 | 2,909 |
| 2025-11-07 | 2,872 | 2,908 | 2,857 | 2,892 | 28,700 | 2,892 |
| 2025-11-06 | 2,935 | 2,937 | 2,893 | 2,911 | 26,100 | 2,911 |
| 2025-11-05 | 2,996 | 2,997 | 2,842 | 2,923 | 51,100 | 2,923 |
| 2025-11-04 | 2,975 | 3,010 | 2,936 | 2,976 | 107,100 | 2,976 |
| 2025-10-31 | 2,998 | 3,030 | 2,935 | 2,975 | 37,200 | 2,975 |
| 2025-10-30 | 2,964 | 3,015 | 2,912 | 2,988 | 52,800 | 2,988 |
| 2025-10-29 | 2,970 | 2,997 | 2,901 | 2,979 | 51,900 | 2,979 |
| 2025-10-28 | 3,080 | 3,100 | 2,975 | 2,975 | 44,000 | 2,975 |
| 2025-10-27 | 2,923 | 3,080 | 2,920 | 3,070 | 93,400 | 3,070 |
| 2025-10-24 | 2,955 | 2,955 | 2,882 | 2,886 | 41,400 | 2,886 |
| 2025-10-23 | 2,921 | 2,944 | 2,907 | 2,939 | 43,800 | 2,939 |
| 2025-10-22 | 2,943 | 2,964 | 2,920 | 2,925 | 54,300 | 2,925 |
| 2025-10-21 | 2,929 | 2,983 | 2,894 | 2,943 | 58,200 | 2,943 |
| 2025-10-20 | 2,895 | 2,916 | 2,868 | 2,916 | 43,900 | 2,916 |
| 2025-10-17 | 2,923 | 2,957 | 2,831 | 2,845 | 90,400 | 2,845 |
| 2025-10-16 | 3,000 | 3,035 | 2,887 | 2,948 | 87,600 | 2,948 |
| 2025-10-15 | 2,950 | 3,040 | 2,829 | 2,984 | 240,200 | 2,984 |
| 2025-10-14 | 2,874 | 2,997 | 2,873 | 2,923 | 200,600 | 2,923 |
| 2025-10-10 | 2,934 | 2,938 | 2,890 | 2,890 | 42,100 | 2,890 |
| 2025-10-09 | 2,913 | 2,939 | 2,890 | 2,934 | 46,700 | 2,934 |
| 2025-10-08 | 2,927 | 2,950 | 2,889 | 2,930 | 36,300 | 2,930 |
| 2025-10-07 | 3,000 | 3,000 | 2,921 | 2,927 | 45,900 | 2,927 |
| 2025-10-06 | 3,020 | 3,025 | 2,956 | 2,978 | 42,700 | 2,978 |
| 2025-10-03 | 2,936 | 2,991 | 2,936 | 2,949 | 26,200 | 2,949 |
| 2025-10-02 | 3,000 | 3,030 | 2,929 | 2,960 | 37,900 | 2,960 |
| 2025-10-01 | 3,080 | 3,080 | 2,937 | 2,992 | 82,200 | 2,992 |
| 2025-09-30 | 3,120 | 3,125 | 3,075 | 3,075 | 32,000 | 3,075 |
| 2025-09-29 | 3,210 | 3,245 | 3,130 | 3,155 | 35,100 | 3,155 |
| 2025-09-26 | 3,170 | 3,240 | 3,155 | 3,205 | 55,000 | 3,205 |
| 2025-09-25 | 3,215 | 3,215 | 3,145 | 3,205 | 32,500 | 3,205 |
| 2025-09-24 | 3,200 | 3,220 | 3,160 | 3,205 | 40,700 | 3,205 |
| 2025-09-22 | 3,165 | 3,225 | 3,105 | 3,215 | 75,800 | 3,215 |
| 2025-09-19 | 3,100 | 3,155 | 3,065 | 3,150 | 64,400 | 3,150 |
| 2025-09-18 | 3,170 | 3,280 | 3,070 | 3,080 | 89,600 | 3,080 |
| 2025-09-17 | 3,150 | 3,235 | 2,981 | 3,210 | 386,300 | 3,210 |
| 2025-09-16 | 3,340 | 3,340 | 3,340 | 3,340 | 39,000 | 3,340 |
| 2025-09-12 | 2,864 | 2,879 | 2,830 | 2,836 | 51,600 | 2,836 |
| 2025-09-11 | 2,960 | 2,966 | 2,883 | 2,888 | 32,700 | 2,888 |
| 2025-09-10 | 2,928 | 2,956 | 2,903 | 2,941 | 26,100 | 2,941 |
| 2025-09-09 | 2,904 | 2,946 | 2,899 | 2,928 | 26,900 | 2,928 |
| 2025-09-08 | 2,984 | 3,000 | 2,891 | 2,903 | 61,700 | 2,903 |
| 2025-09-05 | 2,913 | 2,970 | 2,857 | 2,950 | 43,400 | 2,950 |
| 2025-09-04 | 2,851 | 2,905 | 2,840 | 2,885 | 35,900 | 2,885 |
| 2025-09-03 | 2,900 | 2,939 | 2,868 | 2,885 | 66,300 | 2,885 |
| 2025-09-02 | 3,100 | 3,105 | 2,920 | 2,934 | 122,600 | 2,934 |
| 2025-09-01 | 3,015 | 3,110 | 2,995 | 3,080 | 159,300 | 3,080 |
| 2025-08-29 | 2,969 | 2,988 | 2,915 | 2,934 | 50,600 | 2,934 |
| 2025-08-28 | 2,942 | 2,942 | 2,890 | 2,919 | 66,900 | 2,919 |
| 2025-08-27 | 2,919 | 2,976 | 2,875 | 2,955 | 207,500 | 2,955 |
| 2025-08-26 | 2,828 | 2,917 | 2,828 | 2,903 | 105,200 | 2,903 |
| 2025-08-25 | 2,792 | 2,846 | 2,792 | 2,822 | 48,100 | 2,822 |
| 2025-08-22 | 2,775 | 2,792 | 2,756 | 2,780 | 22,100 | 2,780 |
| 2025-08-21 | 2,764 | 2,786 | 2,751 | 2,755 | 26,400 | 2,755 |
| 2025-08-20 | 2,800 | 2,802 | 2,741 | 2,767 | 54,200 | 2,767 |
| 2025-08-19 | 2,810 | 2,848 | 2,807 | 2,830 | 76,800 | 2,830 |
| 2025-08-18 | 2,705 | 2,812 | 2,705 | 2,808 | 114,200 | 2,808 |
| 2025-08-15 | 2,704 | 2,733 | 2,699 | 2,708 | 67,700 | 2,708 |
| 2025-08-14 | 2,659 | 2,731 | 2,650 | 2,719 | 98,300 | 2,719 |
| 2025-08-13 | 2,640 | 2,686 | 2,631 | 2,679 | 65,100 | 2,679 |
| 2025-08-12 | 2,668 | 2,696 | 2,640 | 2,655 | 97,200 | 2,655 |
| 2025-08-08 | 2,719 | 2,730 | 2,682 | 2,682 | 296,300 | 2,682 |
| 2025-08-07 | 2,822 | 2,854 | 2,786 | 2,816 | 102,700 | 2,816 |
| 2025-08-06 | 2,737 | 2,885 | 2,737 | 2,820 | 133,100 | 2,820 |
| 2025-08-05 | 2,709 | 2,729 | 2,684 | 2,710 | 62,600 | 2,710 |
| 2025-08-04 | 2,711 | 2,738 | 2,694 | 2,721 | 85,800 | 2,721 |
| 2025-08-01 | 2,887 | 2,925 | 2,818 | 2,824 | 41,800 | 2,824 |
| 2025-07-31 | 2,857 | 2,911 | 2,852 | 2,886 | 33,800 | 2,886 |
| 2025-07-30 | 2,914 | 2,914 | 2,844 | 2,876 | 37,800 | 2,876 |
| 2025-07-29 | 2,770 | 2,932 | 2,770 | 2,932 | 109,700 | 2,932 |
| 2025-07-28 | 2,850 | 2,867 | 2,774 | 2,776 | 41,100 | 2,776 |
| 2025-07-25 | 2,810 | 2,848 | 2,803 | 2,839 | 48,100 | 2,839 |
| 2025-07-24 | 2,827 | 2,858 | 2,799 | 2,843 | 78,300 | 2,843 |
| 2025-07-23 | 2,870 | 2,885 | 2,815 | 2,846 | 73,000 | 2,846 |
| 2025-07-22 | 2,919 | 2,939 | 2,876 | 2,914 | 45,300 | 2,914 |
| 2025-07-18 | 2,942 | 2,947 | 2,894 | 2,940 | 65,700 | 2,940 |
| 2025-07-17 | 2,952 | 2,996 | 2,907 | 2,944 | 98,500 | 2,944 |
| 2025-07-16 | 2,948 | 3,035 | 2,890 | 2,952 | 477,600 | 2,952 |
| 2025-07-15 | 2,870 | 2,870 | 2,870 | 2,870 | 51,600 | 2,870 |
| 2025-07-14 | 2,413 | 2,414 | 2,368 | 2,370 | 71,500 | 2,370 |
| 2025-07-11 | 2,406 | 2,429 | 2,378 | 2,390 | 34,300 | 2,390 |
| 2025-07-10 | 2,397 | 2,401 | 2,369 | 2,390 | 22,700 | 2,390 |
| 2025-07-09 | 2,372 | 2,411 | 2,355 | 2,390 | 46,200 | 2,390 |
| 2025-07-08 | 2,348 | 2,377 | 2,338 | 2,362 | 25,200 | 2,362 |
| 2025-07-07 | 2,272 | 2,356 | 2,272 | 2,348 | 28,700 | 2,348 |
| 2025-07-04 | 2,259 | 2,318 | 2,259 | 2,302 | 25,700 | 2,302 |
| 2025-07-03 | 2,250 | 2,273 | 2,221 | 2,240 | 26,600 | 2,240 |
| 2025-07-02 | 2,303 | 2,303 | 2,230 | 2,255 | 36,200 | 2,255 |
| 2025-07-01 | 2,341 | 2,341 | 2,293 | 2,304 | 20,100 | 2,304 |
| 2025-06-30 | 2,353 | 2,376 | 2,338 | 2,340 | 39,000 | 2,340 |
| 2025-06-27 | 2,275 | 2,380 | 2,242 | 2,344 | 57,600 | 2,344 |
| 2025-06-26 | 2,276 | 2,276 | 2,242 | 2,252 | 22,800 | 2,252 |
| 2025-06-25 | 2,287 | 2,300 | 2,261 | 2,276 | 14,500 | 2,276 |
| 2025-06-24 | 2,248 | 2,318 | 2,244 | 2,310 | 27,100 | 2,310 |
| 2025-06-23 | 2,249 | 2,255 | 2,231 | 2,232 | 14,100 | 2,232 |
| 2025-06-20 | 2,288 | 2,288 | 2,251 | 2,255 | 19,000 | 2,255 |
| 2025-06-19 | 2,311 | 2,326 | 2,287 | 2,290 | 13,000 | 2,290 |
| 2025-06-18 | 2,261 | 2,320 | 2,261 | 2,307 | 18,800 | 2,307 |
| 2025-06-17 | 2,250 | 2,272 | 2,244 | 2,261 | 4,900 | 2,261 |
| 2025-06-16 | 2,235 | 2,250 | 2,221 | 2,250 | 11,400 | 2,250 |
| 2025-06-13 | 2,283 | 2,283 | 2,218 | 2,235 | 23,500 | 2,235 |
| 2025-06-12 | 2,285 | 2,297 | 2,263 | 2,279 | 14,700 | 2,279 |
| 2025-06-11 | 2,257 | 2,308 | 2,253 | 2,285 | 15,800 | 2,285 |
| 2025-06-10 | 2,260 | 2,270 | 2,254 | 2,257 | 9,400 | 2,257 |
| 2025-06-09 | 2,281 | 2,292 | 2,252 | 2,260 | 14,200 | 2,260 |
| 2025-06-06 | 2,286 | 2,291 | 2,259 | 2,281 | 18,000 | 2,281 |
| 2025-06-05 | 2,300 | 2,319 | 2,286 | 2,286 | 15,300 | 2,286 |
| 2025-06-04 | 2,336 | 2,350 | 2,283 | 2,312 | 28,200 | 2,312 |
| 2025-06-03 | 2,317 | 2,340 | 2,292 | 2,325 | 16,700 | 2,325 |
| 2025-06-02 | 2,318 | 2,332 | 2,311 | 2,317 | 12,200 | 2,317 |
| 2025-05-30 | 2,328 | 2,349 | 2,302 | 2,318 | 13,800 | 2,318 |
| 2025-05-29 | 2,336 | 2,345 | 2,313 | 2,339 | 15,800 | 2,339 |
| 2025-05-28 | 2,345 | 2,345 | 2,308 | 2,329 | 12,400 | 2,329 |
| 2025-05-27 | 2,340 | 2,340 | 2,311 | 2,322 | 4,600 | 2,322 |
| 2025-05-26 | 2,289 | 2,337 | 2,284 | 2,325 | 9,300 | 2,325 |
| 2025-05-23 | 2,319 | 2,319 | 2,281 | 2,304 | 9,900 | 2,304 |
| 2025-05-22 | 2,257 | 2,315 | 2,251 | 2,299 | 12,200 | 2,299 |
| 2025-05-21 | 2,350 | 2,360 | 2,293 | 2,307 | 19,100 | 2,307 |
| 2025-05-20 | 2,338 | 2,387 | 2,334 | 2,355 | 22,800 | 2,355 |
| 2025-05-19 | 2,350 | 2,350 | 2,291 | 2,338 | 35,700 | 2,338 |
| 2025-05-16 | 2,316 | 2,380 | 2,301 | 2,345 | 23,400 | 2,345 |
| 2025-05-15 | 2,330 | 2,360 | 2,252 | 2,316 | 81,300 | 2,316 |
| 2025-05-14 | 2,334 | 2,374 | 2,286 | 2,330 | 18,500 | 2,330 |
| 2025-05-13 | 2,385 | 2,385 | 2,337 | 2,343 | 28,600 | 2,343 |
| 2025-05-12 | 2,330 | 2,360 | 2,286 | 2,360 | 58,100 | 2,360 |
| 2025-05-09 | 2,212 | 2,260 | 2,197 | 2,235 | 40,000 | 2,235 |
| 2025-05-08 | 2,279 | 2,279 | 2,188 | 2,201 | 86,800 | 2,201 |
| 2025-05-07 | 2,280 | 2,336 | 2,260 | 2,329 | 25,900 | 2,329 |
| 2025-05-02 | 2,260 | 2,312 | 2,221 | 2,265 | 50,300 | 2,265 |
| 2025-05-01 | 2,278 | 2,322 | 2,203 | 2,258 | 59,700 | 2,258 |
| 2025-04-30 | 2,167 | 2,267 | 2,096 | 2,267 | 72,100 | 2,267 |
| 2025-04-28 | 2,075 | 2,175 | 2,075 | 2,150 | 71,100 | 2,150 |
| 2025-04-25 | 2,077 | 2,083 | 2,058 | 2,074 | 23,800 | 2,074 |
| 2025-04-24 | 2,046 | 2,080 | 2,046 | 2,062 | 35,100 | 2,062 |
| 2025-04-23 | 2,050 | 2,061 | 2,030 | 2,046 | 35,100 | 2,046 |
| 2025-04-22 | 2,064 | 2,066 | 1,999 | 2,016 | 43,200 | 2,016 |
| 2025-04-21 | 2,081 | 2,094 | 2,027 | 2,057 | 37,000 | 2,057 |
| 2025-04-18 | 2,025 | 2,077 | 2,025 | 2,074 | 33,300 | 2,074 |
| 2025-04-17 | 2,013 | 2,055 | 2,002 | 2,029 | 44,500 | 2,029 |
| 2025-04-16 | 2,053 | 2,085 | 1,961 | 2,019 | 147,800 | 2,019 |
| 2025-04-15 | 2,072 | 2,085 | 2,024 | 2,053 | 115,500 | 2,053 |
| 2025-04-14 | 2,096 | 2,161 | 2,065 | 2,070 | 269,200 | 2,070 |
| 2025-04-11 | 2,267 | 2,335 | 2,200 | 2,328 | 92,800 | 2,328 |
| 2025-04-10 | 2,309 | 2,309 | 2,231 | 2,281 | 36,400 | 2,281 |
| 2025-04-09 | 2,124 | 2,170 | 2,078 | 2,126 | 55,200 | 2,126 |
| 2025-04-08 | 2,212 | 2,255 | 2,189 | 2,207 | 35,700 | 2,207 |
| 2025-04-07 | 2,142 | 2,195 | 2,092 | 2,119 | 77,200 | 2,119 |
| 2025-04-04 | 2,300 | 2,330 | 2,226 | 2,291 | 67,400 | 2,291 |
| 2025-04-03 | 2,320 | 2,384 | 2,300 | 2,343 | 31,600 | 2,343 |
| 2025-04-02 | 2,400 | 2,400 | 2,328 | 2,378 | 39,300 | 2,378 |
| 2025-04-01 | 2,478 | 2,478 | 2,366 | 2,373 | 22,100 | 2,373 |
| 2025-03-31 | 2,367 | 2,462 | 2,351 | 2,432 | 30,200 | 2,432 |
| 2025-03-28 | 2,443 | 2,446 | 2,381 | 2,407 | 17,300 | 2,407 |
| 2025-03-27 | 2,412 | 2,442 | 2,407 | 2,438 | 15,900 | 2,438 |
| 2025-03-26 | 2,410 | 2,420 | 2,391 | 2,412 | 11,600 | 2,412 |
| 2025-03-25 | 2,469 | 2,469 | 2,401 | 2,415 | 10,800 | 2,415 |
| 2025-03-24 | 2,475 | 2,499 | 2,421 | 2,421 | 17,900 | 2,421 |
| 2025-03-21 | 2,420 | 2,450 | 2,412 | 2,450 | 19,200 | 2,450 |
| 2025-03-19 | 2,412 | 2,437 | 2,412 | 2,416 | 11,900 | 2,416 |
| 2025-03-18 | 2,417 | 2,436 | 2,384 | 2,435 | 15,800 | 2,435 |
| 2025-03-17 | 2,400 | 2,424 | 2,374 | 2,397 | 10,700 | 2,397 |
| 2025-03-14 | 2,330 | 2,397 | 2,330 | 2,389 | 15,500 | 2,389 |
| 2025-03-13 | 2,355 | 2,355 | 2,310 | 2,326 | 14,700 | 2,326 |
| 2025-03-12 | 2,335 | 2,369 | 2,316 | 2,363 | 21,000 | 2,363 |
| 2025-03-11 | 2,330 | 2,369 | 2,266 | 2,335 | 29,600 | 2,335 |
| 2025-03-10 | 2,328 | 2,389 | 2,328 | 2,389 | 18,200 | 2,389 |
| 2025-03-07 | 2,364 | 2,419 | 2,354 | 2,360 | 27,500 | 2,360 |
| 2025-03-06 | 2,366 | 2,378 | 2,327 | 2,372 | 27,400 | 2,372 |
| 2025-03-05 | 2,360 | 2,373 | 2,342 | 2,360 | 26,700 | 2,360 |
| 2025-03-04 | 2,390 | 2,419 | 2,348 | 2,360 | 17,200 | 2,360 |
| 2025-03-03 | 2,405 | 2,438 | 2,371 | 2,396 | 36,500 | 2,396 |
| 2025-02-28 | 2,339 | 2,364 | 2,316 | 2,348 | 38,800 | 2,348 |
| 2025-02-27 | 2,298 | 2,361 | 2,274 | 2,292 | 81,900 | 2,292 |
| 2025-02-26 | 2,265 | 2,279 | 2,235 | 2,248 | 67,800 | 2,248 |
| 2025-02-25 | 2,225 | 2,323 | 2,225 | 2,266 | 51,300 | 2,266 |
| 2025-02-21 | 2,305 | 2,305 | 2,235 | 2,246 | 40,900 | 2,246 |
| 2025-02-20 | 2,363 | 2,370 | 2,302 | 2,317 | 34,600 | 2,317 |
| 2025-02-19 | 2,337 | 2,379 | 2,329 | 2,363 | 26,400 | 2,363 |
| 2025-02-18 | 2,349 | 2,379 | 2,320 | 2,351 | 37,000 | 2,351 |
| 2025-02-17 | 2,294 | 2,382 | 2,294 | 2,338 | 51,600 | 2,338 |
| 2025-02-14 | 2,302 | 2,335 | 2,275 | 2,278 | 37,100 | 2,278 |
| 2025-02-13 | 2,354 | 2,354 | 2,304 | 2,316 | 23,800 | 2,316 |
| 2025-02-12 | 2,261 | 2,358 | 2,261 | 2,345 | 47,200 | 2,345 |
| 2025-02-10 | 2,182 | 2,313 | 2,180 | 2,262 | 62,700 | 2,262 |
| 2025-02-07 | 2,248 | 2,283 | 2,220 | 2,232 | 28,900 | 2,232 |
| 2025-02-06 | 2,285 | 2,294 | 2,212 | 2,241 | 49,100 | 2,241 |
| 2025-02-05 | 2,325 | 2,335 | 2,260 | 2,308 | 38,200 | 2,308 |
| 2025-02-04 | 2,260 | 2,324 | 2,240 | 2,295 | 80,600 | 2,295 |
| 2025-02-03 | 2,149 | 2,262 | 2,139 | 2,224 | 85,800 | 2,224 |
| 2025-01-31 | 2,175 | 2,210 | 2,168 | 2,170 | 34,500 | 2,170 |
| 2025-01-30 | 2,070 | 2,183 | 2,070 | 2,183 | 52,600 | 2,183 |
| 2025-01-29 | 2,115 | 2,130 | 2,090 | 2,097 | 60,800 | 2,097 |
| 2025-01-28 | 2,088 | 2,149 | 2,083 | 2,125 | 61,600 | 2,125 |
| 2025-01-27 | 2,215 | 2,220 | 2,105 | 2,105 | 85,700 | 2,105 |
| 2025-01-24 | 2,149 | 2,213 | 2,149 | 2,213 | 44,800 | 2,213 |
| 2025-01-23 | 2,120 | 2,173 | 2,120 | 2,160 | 49,900 | 2,160 |
| 2025-01-22 | 2,174 | 2,179 | 2,109 | 2,122 | 53,400 | 2,122 |
| 2025-01-21 | 2,130 | 2,175 | 2,130 | 2,174 | 52,200 | 2,174 |
| 2025-01-20 | 2,051 | 2,159 | 2,051 | 2,130 | 113,500 | 2,130 |
| 2025-01-17 | 2,048 | 2,084 | 2,033 | 2,047 | 102,200 | 2,047 |
| 2025-01-16 | 2,039 | 2,064 | 2,012 | 2,028 | 93,100 | 2,028 |
| 2025-01-15 | 2,068 | 2,080 | 1,988 | 2,028 | 248,500 | 2,028 |
| 2025-01-14 | 2,072 | 2,093 | 2,013 | 2,089 | 583,900 | 2,089 |
| 2025-01-10 | 1,700 | 1,754 | 1,700 | 1,742 | 31,500 | 1,742 |
| 2025-01-09 | 1,700 | 1,730 | 1,700 | 1,713 | 24,300 | 1,713 |
| 2025-01-08 | 1,723 | 1,733 | 1,702 | 1,702 | 22,200 | 1,702 |
| 2025-01-07 | 1,731 | 1,736 | 1,708 | 1,717 | 20,900 | 1,717 |
| 2025-01-06 | 1,777 | 1,777 | 1,714 | 1,716 | 32,100 | 1,716 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株