3923 (株)ラクス 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,150 | 1,157.5 | 1,130 | 1,132 | 1,735,600 | 1,132 |
| 2025-12-04 | 1,174.5 | 1,177 | 1,147 | 1,151.5 | 2,420,300 | 1,151.50 |
| 2025-12-03 | 1,185 | 1,204 | 1,175 | 1,177 | 1,504,500 | 1,177 |
| 2025-12-02 | 1,211.5 | 1,219.5 | 1,187 | 1,187 | 1,275,900 | 1,187 |
| 2025-12-01 | 1,240 | 1,248 | 1,209 | 1,210 | 1,396,400 | 1,210 |
| 2025-11-28 | 1,240 | 1,243.5 | 1,221 | 1,235.5 | 1,008,500 | 1,235.50 |
| 2025-11-27 | 1,227.5 | 1,258.5 | 1,221 | 1,240 | 1,228,400 | 1,240 |
| 2025-11-26 | 1,200 | 1,223.5 | 1,194 | 1,219.5 | 1,142,300 | 1,219.50 |
| 2025-11-25 | 1,237.5 | 1,243 | 1,181 | 1,195.5 | 2,662,300 | 1,195.50 |
| 2025-11-21 | 1,210 | 1,242 | 1,208.5 | 1,239 | 1,695,100 | 1,239 |
| 2025-11-20 | 1,238.5 | 1,251 | 1,221 | 1,222.5 | 1,565,300 | 1,222.50 |
| 2025-11-19 | 1,216 | 1,234.5 | 1,197.5 | 1,225 | 1,615,100 | 1,225 |
| 2025-11-18 | 1,230 | 1,241 | 1,212 | 1,228 | 2,116,500 | 1,228 |
| 2025-11-17 | 1,221.5 | 1,292.5 | 1,213 | 1,260 | 2,602,800 | 1,260 |
| 2025-11-14 | 1,256 | 1,270 | 1,218.5 | 1,233.5 | 2,492,000 | 1,233.50 |
| 2025-11-13 | 1,265 | 1,272.5 | 1,243.5 | 1,260 | 1,408,100 | 1,260 |
| 2025-11-12 | 1,207.5 | 1,274 | 1,206.5 | 1,261 | 2,611,300 | 1,261 |
| 2025-11-11 | 1,219.5 | 1,221.5 | 1,198.5 | 1,207.5 | 673,200 | 1,207.50 |
| 2025-11-10 | 1,214.5 | 1,219.5 | 1,192.5 | 1,206 | 1,042,600 | 1,206 |
| 2025-11-07 | 1,190 | 1,218 | 1,190 | 1,204 | 1,398,700 | 1,204 |
| 2025-11-06 | 1,226.5 | 1,231 | 1,192 | 1,197 | 1,291,900 | 1,197 |
| 2025-11-05 | 1,219.5 | 1,230 | 1,196 | 1,213.5 | 1,511,900 | 1,213.50 |
| 2025-11-04 | 1,240 | 1,246 | 1,220 | 1,236 | 1,489,900 | 1,236 |
| 2025-10-31 | 1,252.5 | 1,255.5 | 1,234 | 1,247 | 1,182,600 | 1,247 |
| 2025-10-30 | 1,255.5 | 1,262.5 | 1,235.5 | 1,238 | 1,152,400 | 1,238 |
| 2025-10-29 | 1,297.5 | 1,301.5 | 1,248 | 1,265.5 | 1,079,200 | 1,265.50 |
| 2025-10-28 | 1,320 | 1,323.5 | 1,286.5 | 1,292.5 | 1,231,200 | 1,292.50 |
| 2025-10-27 | 1,309.5 | 1,329.5 | 1,307.5 | 1,317.5 | 1,245,600 | 1,317.50 |
| 2025-10-24 | 1,277.5 | 1,306.5 | 1,265.5 | 1,299.5 | 1,181,600 | 1,299.50 |
| 2025-10-23 | 1,281 | 1,291 | 1,273 | 1,273 | 1,037,200 | 1,273 |
| 2025-10-22 | 1,275 | 1,286.5 | 1,271.5 | 1,272 | 933,100 | 1,272 |
| 2025-10-21 | 1,270 | 1,276.5 | 1,256 | 1,264.5 | 1,387,900 | 1,264.50 |
| 2025-10-20 | 1,244.5 | 1,269 | 1,243 | 1,251.5 | 1,434,500 | 1,251.50 |
| 2025-10-17 | 1,225.5 | 1,233.5 | 1,207.5 | 1,221.5 | 1,042,600 | 1,221.50 |
| 2025-10-16 | 1,221 | 1,237 | 1,213.5 | 1,223.5 | 1,179,000 | 1,223.50 |
| 2025-10-15 | 1,220 | 1,229.5 | 1,196.5 | 1,207.5 | 1,416,600 | 1,207.50 |
| 2025-10-14 | 1,218 | 1,238 | 1,195.5 | 1,220 | 1,950,100 | 1,220 |
| 2025-10-10 | 1,255 | 1,262 | 1,242 | 1,245 | 1,164,900 | 1,245 |
| 2025-10-09 | 1,261.5 | 1,272 | 1,242 | 1,264 | 1,465,700 | 1,264 |
| 2025-10-08 | 1,280 | 1,283 | 1,259 | 1,269 | 920,200 | 1,269 |
| 2025-10-07 | 1,301 | 1,301 | 1,274.5 | 1,284 | 689,500 | 1,284 |
| 2025-10-06 | 1,317 | 1,317 | 1,280 | 1,284 | 1,268,900 | 1,284 |
| 2025-10-03 | 1,273 | 1,287 | 1,264 | 1,280 | 1,313,200 | 1,280 |
| 2025-10-02 | 1,293.5 | 1,315.5 | 1,208.5 | 1,274.5 | 1,190,900 | 1,274.50 |
| 2025-10-01 | 1,333 | 1,334 | 1,301 | 1,312.5 | 1,256,800 | 1,312.50 |
| 2025-09-30 | 1,357 | 1,368 | 1,339 | 1,358 | 1,456,600 | 1,358 |
| 2025-09-29 | 1,395 | 1,395 | 1,360.5 | 1,368 | 960,300 | 1,368 |
| 2025-09-26 | 2,713 | 2,785.5 | 2,713 | 2,775 | 786,500 | 1,387.50 |
| 2025-09-25 | 2,689.5 | 2,747 | 2,675 | 2,733 | 807,600 | 1,366.50 |
| 2025-09-24 | 2,644 | 2,693 | 2,622 | 2,675 | 842,500 | 1,337.50 |
| 2025-09-22 | 2,701.5 | 2,723.5 | 2,682.5 | 2,703 | 729,100 | 1,351.50 |
| 2025-09-19 | 2,700 | 2,715.5 | 2,660 | 2,671 | 1,291,300 | 1,335.50 |
| 2025-09-18 | 2,620 | 2,719 | 2,616 | 2,680.5 | 876,800 | 1,340.25 |
| 2025-09-17 | 2,649 | 2,665 | 2,617.5 | 2,627 | 578,000 | 1,313.50 |
| 2025-09-16 | 2,740 | 2,740 | 2,616 | 2,648 | 1,234,200 | 1,324 |
| 2025-09-12 | 2,750 | 2,764 | 2,730.5 | 2,750 | 826,100 | 1,375 |
| 2025-09-11 | 2,707 | 2,746.5 | 2,695 | 2,738.5 | 564,700 | 1,369.25 |
| 2025-09-10 | 2,717.5 | 2,727 | 2,691 | 2,712 | 512,500 | 1,356 |
| 2025-09-09 | 2,726 | 2,762.5 | 2,711.5 | 2,729 | 650,500 | 1,364.50 |
| 2025-09-08 | 2,730 | 2,750 | 2,690 | 2,719.5 | 736,900 | 1,359.75 |
| 2025-09-05 | 2,699 | 2,705 | 2,647.5 | 2,700 | 1,030,400 | 1,350 |
| 2025-09-04 | 2,595 | 2,637.5 | 2,586.5 | 2,630 | 753,500 | 1,315 |
| 2025-09-03 | 2,544 | 2,585 | 2,513.5 | 2,558.5 | 679,800 | 1,279.25 |
| 2025-09-02 | 2,590.5 | 2,608.5 | 2,548 | 2,560 | 762,600 | 1,280 |
| 2025-09-01 | 2,602.5 | 2,647 | 2,586 | 2,616 | 509,900 | 1,308 |
| 2025-08-29 | 2,623 | 2,657 | 2,616.5 | 2,631 | 558,100 | 1,315.50 |
| 2025-08-28 | 2,639 | 2,675 | 2,575 | 2,618.5 | 1,238,600 | 1,309.25 |
| 2025-08-27 | 2,600 | 2,621.5 | 2,535.5 | 2,564.5 | 1,068,600 | 1,282.25 |
| 2025-08-26 | 2,628 | 2,638.5 | 2,605 | 2,638.5 | 688,100 | 1,319.25 |
| 2025-08-25 | 2,650 | 2,665.5 | 2,626 | 2,636 | 568,000 | 1,318 |
| 2025-08-22 | 2,620.5 | 2,629 | 2,597 | 2,613.5 | 416,700 | 1,306.75 |
| 2025-08-21 | 2,644.5 | 2,646 | 2,609.5 | 2,618 | 506,900 | 1,309 |
| 2025-08-20 | 2,678 | 2,690 | 2,600 | 2,636.5 | 1,121,800 | 1,318.25 |
| 2025-08-19 | 2,674 | 2,722 | 2,651.5 | 2,715 | 1,246,800 | 1,357.50 |
| 2025-08-18 | 2,596 | 2,711.5 | 2,590 | 2,675 | 2,273,700 | 1,337.50 |
| 2025-08-15 | 2,470 | 2,547.5 | 2,466.5 | 2,546 | 2,168,700 | 1,273 |
| 2025-08-14 | 2,510 | 2,528 | 2,430 | 2,442.5 | 2,989,100 | 1,221.25 |
| 2025-08-13 | 2,410 | 2,411 | 2,373.5 | 2,410 | 969,800 | 1,205 |
| 2025-08-12 | 2,355 | 2,409 | 2,346 | 2,408 | 1,052,900 | 1,204 |
| 2025-08-08 | 2,331 | 2,388.5 | 2,331 | 2,355 | 691,900 | 1,177.50 |
| 2025-08-07 | 2,301.5 | 2,365 | 2,301.5 | 2,354.5 | 589,300 | 1,177.25 |
| 2025-08-06 | 2,320 | 2,332.5 | 2,287 | 2,301 | 496,600 | 1,150.50 |
| 2025-08-05 | 2,376.5 | 2,382 | 2,328 | 2,341 | 427,000 | 1,170.50 |
| 2025-08-04 | 2,300 | 2,357.5 | 2,298 | 2,350.5 | 445,300 | 1,175.25 |
| 2025-08-01 | 2,340 | 2,377 | 2,336.5 | 2,347 | 501,900 | 1,173.50 |
| 2025-07-31 | 2,338 | 2,349.5 | 2,306.5 | 2,340 | 556,000 | 1,170 |
| 2025-07-30 | 2,308 | 2,330 | 2,297 | 2,316 | 669,900 | 1,158 |
| 2025-07-29 | 2,260 | 2,302 | 2,254.5 | 2,285 | 601,200 | 1,142.50 |
| 2025-07-28 | 2,285.5 | 2,292.5 | 2,263 | 2,264 | 488,900 | 1,132 |
| 2025-07-25 | 2,300 | 2,358 | 2,268.5 | 2,285 | 723,100 | 1,142.50 |
| 2025-07-24 | 2,261.5 | 2,307 | 2,226 | 2,286.5 | 828,600 | 1,143.25 |
| 2025-07-23 | 2,280 | 2,300 | 2,248 | 2,265 | 557,900 | 1,132.50 |
| 2025-07-22 | 2,252.5 | 2,313.5 | 2,242 | 2,274.5 | 646,600 | 1,137.25 |
| 2025-07-18 | 2,330 | 2,334.5 | 2,267.5 | 2,272.5 | 792,500 | 1,136.25 |
| 2025-07-17 | 2,299 | 2,333.5 | 2,255.5 | 2,319.5 | 984,100 | 1,159.75 |
| 2025-07-16 | 2,233 | 2,278 | 2,205 | 2,272 | 787,400 | 1,136 |
| 2025-07-15 | 2,272 | 2,285 | 2,193 | 2,232 | 1,006,800 | 1,116 |
| 2025-07-14 | 2,263.5 | 2,274 | 2,211.5 | 2,242 | 871,100 | 1,121 |
| 2025-07-11 | 2,253.5 | 2,289.5 | 2,236.5 | 2,263.5 | 887,900 | 1,131.75 |
| 2025-07-10 | 2,277 | 2,283 | 2,210.5 | 2,257.5 | 894,900 | 1,128.75 |
| 2025-07-09 | 2,270 | 2,276.5 | 2,198 | 2,253 | 932,400 | 1,126.50 |
| 2025-07-08 | 2,236.5 | 2,270.5 | 2,223 | 2,270.5 | 976,000 | 1,135.25 |
| 2025-07-07 | 2,201.5 | 2,234 | 2,190.5 | 2,222.5 | 539,100 | 1,111.25 |
| 2025-07-04 | 2,221.5 | 2,223 | 2,184.5 | 2,202.5 | 514,900 | 1,101.25 |
| 2025-07-03 | 2,211.5 | 2,229 | 2,177.5 | 2,201.5 | 809,800 | 1,100.75 |
| 2025-07-02 | 2,266 | 2,288 | 2,240.5 | 2,245.5 | 624,000 | 1,122.75 |
| 2025-07-01 | 2,317 | 2,319 | 2,249.5 | 2,278.5 | 720,500 | 1,139.25 |
| 2025-06-30 | 2,332.5 | 2,362.5 | 2,313 | 2,316.5 | 578,700 | 1,158.25 |
| 2025-06-27 | 2,337 | 2,341 | 2,275.5 | 2,314.5 | 583,100 | 1,157.25 |
| 2025-06-26 | 2,327 | 2,359 | 2,304 | 2,318 | 594,500 | 1,159 |
| 2025-06-25 | 2,326.5 | 2,327 | 2,291.5 | 2,310.5 | 484,200 | 1,155.25 |
| 2025-06-24 | 2,294.5 | 2,339 | 2,269.5 | 2,308.5 | 629,700 | 1,154.25 |
| 2025-06-23 | 2,260 | 2,270 | 2,241.5 | 2,270 | 457,900 | 1,135 |
| 2025-06-20 | 2,281 | 2,300.5 | 2,255 | 2,290 | 1,124,100 | 1,145 |
| 2025-06-19 | 2,329 | 2,380 | 2,308 | 2,317 | 482,100 | 1,158.50 |
| 2025-06-18 | 2,312 | 2,364 | 2,312 | 2,330.5 | 818,200 | 1,165.25 |
| 2025-06-17 | 2,310 | 2,329.5 | 2,289 | 2,292 | 498,200 | 1,146 |
| 2025-06-16 | 2,315.5 | 2,321.5 | 2,265.5 | 2,305.5 | 730,400 | 1,152.75 |
| 2025-06-13 | 2,398.5 | 2,398.5 | 2,312 | 2,350.5 | 947,400 | 1,175.25 |
| 2025-06-12 | 2,372 | 2,407.5 | 2,321 | 2,373 | 1,576,900 | 1,186.50 |
| 2025-06-11 | 2,299 | 2,322 | 2,278.5 | 2,322 | 594,200 | 1,161 |
| 2025-06-10 | 2,266 | 2,302 | 2,261 | 2,276 | 689,900 | 1,138 |
| 2025-06-09 | 2,232 | 2,255 | 2,215.5 | 2,245 | 454,000 | 1,122.50 |
| 2025-06-06 | 2,270 | 2,281 | 2,227.5 | 2,244 | 624,100 | 1,122 |
| 2025-06-05 | 2,299.5 | 2,308.5 | 2,281 | 2,281 | 385,100 | 1,140.50 |
| 2025-06-04 | 2,297 | 2,316 | 2,266 | 2,295.5 | 690,300 | 1,147.75 |
| 2025-06-03 | 2,266 | 2,331.5 | 2,260 | 2,298 | 888,500 | 1,149 |
| 2025-06-02 | 2,282 | 2,335 | 2,238 | 2,250.5 | 868,600 | 1,125.25 |
| 2025-05-30 | 2,201.5 | 2,265 | 2,190 | 2,232 | 1,103,800 | 1,116 |
| 2025-05-29 | 2,177 | 2,186 | 2,150 | 2,168.5 | 461,400 | 1,084.25 |
| 2025-05-28 | 2,175 | 2,183 | 2,129 | 2,146.5 | 731,000 | 1,073.25 |
| 2025-05-27 | 2,170 | 2,189 | 2,168 | 2,175.5 | 311,200 | 1,087.75 |
| 2025-05-26 | 2,132.5 | 2,212 | 2,128.5 | 2,174.5 | 1,001,600 | 1,087.25 |
| 2025-05-23 | 2,135.5 | 2,140 | 2,089.5 | 2,111.5 | 535,200 | 1,055.75 |
| 2025-05-22 | 2,112 | 2,148.5 | 2,104.5 | 2,110.5 | 473,400 | 1,055.25 |
| 2025-05-21 | 2,160.5 | 2,165 | 2,110 | 2,122 | 742,400 | 1,061 |
| 2025-05-20 | 2,206 | 2,236 | 2,172 | 2,179 | 617,800 | 1,089.50 |
| 2025-05-19 | 2,176.5 | 2,230.5 | 2,162 | 2,212.5 | 839,700 | 1,106.25 |
| 2025-05-16 | 2,212 | 2,265.5 | 2,201 | 2,226.5 | 910,000 | 1,113.25 |
| 2025-05-15 | 2,235 | 2,349 | 2,187.5 | 2,226 | 1,647,700 | 1,113 |
| 2025-05-14 | 2,289.5 | 2,378.5 | 2,182 | 2,281 | 2,464,600 | 1,140.50 |
| 2025-05-13 | 2,319.5 | 2,332.5 | 2,295 | 2,303.5 | 994,200 | 1,151.75 |
| 2025-05-12 | 2,335 | 2,347 | 2,283 | 2,300.5 | 572,500 | 1,150.25 |
| 2025-05-09 | 2,303.5 | 2,352 | 2,288 | 2,327.5 | 1,010,200 | 1,163.75 |
| 2025-05-08 | 2,240 | 2,345 | 2,239.5 | 2,308.5 | 1,355,700 | 1,154.25 |
| 2025-05-07 | 2,187 | 2,240 | 2,185.5 | 2,221.5 | 847,700 | 1,110.75 |
| 2025-05-02 | 2,173.5 | 2,207 | 2,155 | 2,184 | 720,500 | 1,092 |
| 2025-05-01 | 2,132.5 | 2,182.5 | 2,125.5 | 2,168 | 653,400 | 1,084 |
| 2025-04-30 | 2,174 | 2,186 | 2,136.5 | 2,154.5 | 685,400 | 1,077.25 |
| 2025-04-28 | 2,133.5 | 2,195 | 2,112.5 | 2,194.5 | 1,215,900 | 1,097.25 |
| 2025-04-25 | 2,116.5 | 2,127.5 | 2,087.5 | 2,094.5 | 504,700 | 1,047.25 |
| 2025-04-24 | 2,120 | 2,123.5 | 2,078 | 2,097.5 | 479,400 | 1,048.75 |
| 2025-04-23 | 2,155 | 2,155 | 2,095.5 | 2,111.5 | 554,100 | 1,055.75 |
| 2025-04-22 | 2,155 | 2,160 | 2,103 | 2,123 | 837,400 | 1,061.50 |
| 2025-04-21 | 2,152 | 2,205.5 | 2,148 | 2,189 | 644,100 | 1,094.50 |
| 2025-04-18 | 2,136 | 2,189 | 2,105.5 | 2,189 | 761,700 | 1,094.50 |
| 2025-04-17 | 2,071 | 2,128 | 2,056.5 | 2,118 | 644,700 | 1,059 |
| 2025-04-16 | 2,109.5 | 2,112 | 2,055 | 2,088.5 | 517,200 | 1,044.25 |
| 2025-04-15 | 2,110 | 2,169 | 2,095.5 | 2,108 | 970,100 | 1,054 |
| 2025-04-14 | 2,088 | 2,100 | 2,060 | 2,062 | 982,100 | 1,031 |
| 2025-04-11 | 1,990 | 2,066 | 1,938 | 2,056.5 | 1,598,300 | 1,028.25 |
| 2025-04-10 | 1,934 | 2,001.5 | 1,907 | 1,990.5 | 781,300 | 995.25 |
| 2025-04-09 | 1,806 | 1,820 | 1,767.5 | 1,800 | 734,900 | 900 |
| 2025-04-08 | 1,830 | 1,868 | 1,814 | 1,828.5 | 800,400 | 914.25 |
| 2025-04-07 | 1,800 | 1,824.5 | 1,742 | 1,746.5 | 1,180,400 | 873.25 |
| 2025-04-04 | 1,885.5 | 1,904 | 1,852 | 1,880 | 573,800 | 940 |
| 2025-04-03 | 1,882 | 1,952.5 | 1,882 | 1,925.5 | 641,600 | 962.75 |
| 2025-04-02 | 1,940 | 1,967 | 1,920.5 | 1,945 | 677,200 | 972.50 |
| 2025-04-01 | 2,025 | 2,025 | 1,924.5 | 1,924.5 | 714,700 | 962.25 |
| 2025-03-31 | 1,991.5 | 2,006.5 | 1,960 | 2,000 | 605,200 | 1,000 |
| 2025-03-28 | 2,029 | 2,045.5 | 2,010.5 | 2,027 | 385,400 | 1,013.50 |
| 2025-03-27 | 2,000 | 2,041 | 2,000 | 2,041 | 468,600 | 1,020.50 |
| 2025-03-26 | 2,072 | 2,074 | 2,029.5 | 2,041.5 | 486,500 | 1,020.75 |
| 2025-03-25 | 2,038 | 2,069.5 | 2,023 | 2,040 | 446,200 | 1,020 |
| 2025-03-24 | 2,045.5 | 2,069 | 2,028.5 | 2,040.5 | 395,200 | 1,020.25 |
| 2025-03-21 | 2,010 | 2,052 | 1,999 | 2,031 | 763,300 | 1,015.50 |
| 2025-03-19 | 2,057 | 2,058 | 2,015 | 2,017.5 | 497,900 | 1,008.75 |
| 2025-03-18 | 2,069 | 2,069 | 2,028 | 2,048 | 568,100 | 1,024 |
| 2025-03-17 | 1,974.5 | 2,059.5 | 1,940 | 2,052.5 | 1,292,500 | 1,026.25 |
| 2025-03-14 | 1,900 | 1,928.5 | 1,883.5 | 1,921 | 508,300 | 960.50 |
| 2025-03-13 | 1,966 | 1,982 | 1,910.5 | 1,910.5 | 648,900 | 955.25 |
| 2025-03-12 | 1,883 | 1,951.5 | 1,881.5 | 1,936.5 | 1,287,500 | 968.25 |
| 2025-03-11 | 1,850.5 | 1,869.5 | 1,781 | 1,849.5 | 1,407,700 | 924.75 |
| 2025-03-10 | 1,862 | 1,897 | 1,861.5 | 1,873.5 | 547,400 | 936.75 |
| 2025-03-07 | 1,858.5 | 1,886.5 | 1,846 | 1,858 | 803,600 | 929 |
| 2025-03-06 | 1,915 | 1,938 | 1,894 | 1,931 | 876,100 | 965.50 |
| 2025-03-05 | 1,898 | 1,928 | 1,877.5 | 1,880 | 1,085,700 | 940 |
| 2025-03-04 | 1,877 | 1,887.5 | 1,840 | 1,880.5 | 946,200 | 940.25 |
| 2025-03-03 | 1,906.5 | 1,936 | 1,880 | 1,908.5 | 786,400 | 954.25 |
| 2025-02-28 | 1,963 | 1,976.5 | 1,870.5 | 1,889 | 1,610,500 | 944.50 |
| 2025-02-27 | 2,048 | 2,051.5 | 1,995 | 2,002 | 631,800 | 1,001 |
| 2025-02-26 | 2,042 | 2,045 | 1,994 | 2,020 | 925,800 | 1,010 |
| 2025-02-25 | 2,103 | 2,103 | 2,022.5 | 2,049.5 | 1,202,800 | 1,024.75 |
| 2025-02-21 | 2,112.5 | 2,153 | 2,103.5 | 2,133.5 | 991,000 | 1,066.75 |
| 2025-02-20 | 2,117 | 2,163.5 | 2,112.5 | 2,147 | 907,300 | 1,073.50 |
| 2025-02-19 | 2,100 | 2,148.5 | 2,092 | 2,128.5 | 717,800 | 1,064.25 |
| 2025-02-18 | 2,050 | 2,169 | 2,034 | 2,091 | 1,443,000 | 1,045.50 |
| 2025-02-17 | 2,132 | 2,203 | 2,081.5 | 2,081.5 | 1,761,400 | 1,040.75 |
| 2025-02-14 | 2,026 | 2,136 | 2,001 | 2,111.5 | 3,079,700 | 1,055.75 |
| 2025-02-13 | 2,045 | 2,050 | 2,005 | 2,025 | 1,060,400 | 1,012.50 |
| 2025-02-12 | 2,040 | 2,067 | 2,032 | 2,045 | 967,700 | 1,022.50 |
| 2025-02-10 | 1,977 | 2,039.5 | 1,972.5 | 2,024.5 | 920,900 | 1,012.25 |
| 2025-02-07 | 1,970 | 1,985 | 1,941 | 1,971 | 649,500 | 985.50 |
| 2025-02-06 | 1,974 | 1,993 | 1,957.5 | 1,981.5 | 680,300 | 990.75 |
| 2025-02-05 | 1,955 | 1,969.5 | 1,936.5 | 1,953.5 | 502,400 | 976.75 |
| 2025-02-04 | 1,955 | 1,968.5 | 1,923 | 1,928 | 776,600 | 964 |
| 2025-02-03 | 1,926 | 1,942.5 | 1,913 | 1,934.5 | 778,200 | 967.25 |
| 2025-01-31 | 1,950 | 1,967.5 | 1,939 | 1,945 | 755,300 | 972.50 |
| 2025-01-30 | 1,930 | 1,941 | 1,920 | 1,935.5 | 596,900 | 967.75 |
| 2025-01-29 | 1,920 | 1,961.5 | 1,917 | 1,944.5 | 817,000 | 972.25 |
| 2025-01-28 | 1,846 | 1,908.5 | 1,828 | 1,901 | 633,900 | 950.50 |
| 2025-01-27 | 1,877 | 1,881 | 1,823 | 1,831 | 777,700 | 915.50 |
| 2025-01-24 | 1,807.5 | 1,861 | 1,805.5 | 1,853 | 1,055,800 | 926.50 |
| 2025-01-23 | 1,800 | 1,809 | 1,781.5 | 1,792 | 548,600 | 896 |
| 2025-01-22 | 1,806 | 1,813 | 1,768 | 1,786 | 503,900 | 893 |
| 2025-01-21 | 1,788 | 1,795 | 1,754 | 1,788.5 | 673,500 | 894.25 |
| 2025-01-20 | 1,718 | 1,770 | 1,714 | 1,757.5 | 781,900 | 878.75 |
| 2025-01-17 | 1,728 | 1,730.5 | 1,697 | 1,712 | 815,000 | 856 |
| 2025-01-16 | 1,781.5 | 1,805 | 1,719.5 | 1,739.5 | 1,073,400 | 869.75 |
| 2025-01-15 | 1,752 | 1,789.5 | 1,722 | 1,741.5 | 846,100 | 870.75 |
| 2025-01-14 | 1,767.5 | 1,798 | 1,750.5 | 1,769 | 990,800 | 884.50 |
| 2025-01-10 | 1,760 | 1,775.5 | 1,747.5 | 1,766 | 693,900 | 883 |
| 2025-01-09 | 1,774 | 1,788 | 1,747 | 1,778 | 662,100 | 889 |
| 2025-01-08 | 1,758 | 1,772 | 1,733 | 1,770.5 | 710,300 | 885.25 |
| 2025-01-07 | 1,801.5 | 1,806 | 1,770 | 1,776.5 | 646,600 | 888.25 |
| 2025-01-06 | 1,846 | 1,856.5 | 1,775 | 1,783 | 1,155,700 | 891.50 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株