3993 (株)PKSHA Technology 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 | 3,500 | 3,505 | 3,340 | 3,380 | 371,700 | 3,380 |
| 2025-12-11 | 3,550 | 3,565 | 3,420 | 3,475 | 375,500 | 3,475 |
| 2025-12-10 | 3,520 | 3,580 | 3,515 | 3,545 | 338,400 | 3,545 |
| 2025-12-09 | 3,505 | 3,575 | 3,455 | 3,480 | 241,500 | 3,480 |
| 2025-12-08 | 3,375 | 3,510 | 3,365 | 3,510 | 456,600 | 3,510 |
| 2025-12-05 | 3,405 | 3,415 | 3,315 | 3,345 | 254,200 | 3,345 |
| 2025-12-04 | 3,360 | 3,460 | 3,360 | 3,405 | 335,200 | 3,405 |
| 2025-12-03 | 3,300 | 3,380 | 3,280 | 3,340 | 349,000 | 3,340 |
| 2025-12-02 | 3,330 | 3,405 | 3,255 | 3,255 | 299,600 | 3,255 |
| 2025-12-01 | 3,380 | 3,410 | 3,275 | 3,335 | 435,300 | 3,335 |
| 2025-11-28 | 3,415 | 3,450 | 3,370 | 3,400 | 242,400 | 3,400 |
| 2025-11-27 | 3,375 | 3,455 | 3,350 | 3,415 | 211,600 | 3,415 |
| 2025-11-26 | 3,500 | 3,500 | 3,345 | 3,350 | 440,100 | 3,350 |
| 2025-11-25 | 3,535 | 3,560 | 3,455 | 3,460 | 278,500 | 3,460 |
| 2025-11-21 | 3,315 | 3,510 | 3,310 | 3,480 | 448,100 | 3,480 |
| 2025-11-20 | 3,490 | 3,530 | 3,380 | 3,385 | 377,000 | 3,385 |
| 2025-11-19 | 3,380 | 3,475 | 3,280 | 3,365 | 477,900 | 3,365 |
| 2025-11-18 | 3,570 | 3,575 | 3,380 | 3,380 | 767,800 | 3,380 |
| 2025-11-17 | 3,660 | 3,765 | 3,615 | 3,640 | 792,700 | 3,640 |
| 2025-11-14 | 3,760 | 3,825 | 3,585 | 3,610 | 1,707,800 | 3,610 |
| 2025-11-13 | 4,260 | 4,270 | 4,185 | 4,250 | 504,600 | 4,250 |
| 2025-11-12 | 4,180 | 4,285 | 4,145 | 4,275 | 368,500 | 4,275 |
| 2025-11-11 | 4,270 | 4,275 | 4,145 | 4,180 | 339,100 | 4,180 |
| 2025-11-10 | 4,055 | 4,210 | 4,040 | 4,200 | 333,600 | 4,200 |
| 2025-11-07 | 4,000 | 4,050 | 3,990 | 4,000 | 291,200 | 4,000 |
| 2025-11-06 | 4,160 | 4,220 | 4,060 | 4,095 | 423,900 | 4,095 |
| 2025-11-05 | 4,025 | 4,175 | 3,950 | 4,120 | 694,300 | 4,120 |
| 2025-11-04 | 4,345 | 4,375 | 4,120 | 4,135 | 755,100 | 4,135 |
| 2025-10-31 | 4,200 | 4,515 | 4,185 | 4,475 | 1,392,000 | 4,475 |
| 2025-10-30 | 3,990 | 4,100 | 3,960 | 4,075 | 535,300 | 4,075 |
| 2025-10-29 | 4,020 | 4,090 | 3,990 | 3,995 | 487,100 | 3,995 |
| 2025-10-28 | 4,025 | 4,085 | 3,975 | 4,005 | 400,200 | 4,005 |
| 2025-10-27 | 3,970 | 4,120 | 3,965 | 3,995 | 799,600 | 3,995 |
| 2025-10-24 | 3,890 | 3,945 | 3,880 | 3,920 | 279,500 | 3,920 |
| 2025-10-23 | 3,830 | 3,955 | 3,830 | 3,890 | 356,200 | 3,890 |
| 2025-10-22 | 3,830 | 3,910 | 3,825 | 3,900 | 342,000 | 3,900 |
| 2025-10-21 | 3,925 | 3,930 | 3,815 | 3,830 | 473,500 | 3,830 |
| 2025-10-20 | 3,715 | 3,925 | 3,680 | 3,925 | 774,700 | 3,925 |
| 2025-10-17 | 3,690 | 3,695 | 3,630 | 3,645 | 342,500 | 3,645 |
| 2025-10-16 | 3,840 | 3,870 | 3,685 | 3,750 | 441,500 | 3,750 |
| 2025-10-15 | 3,650 | 3,825 | 3,635 | 3,820 | 422,500 | 3,820 |
| 2025-10-14 | 3,745 | 3,805 | 3,605 | 3,625 | 607,200 | 3,625 |
| 2025-10-10 | 3,820 | 3,900 | 3,800 | 3,815 | 308,300 | 3,815 |
| 2025-10-09 | 3,925 | 3,925 | 3,825 | 3,865 | 337,400 | 3,865 |
| 2025-10-08 | 3,995 | 4,005 | 3,905 | 3,905 | 469,000 | 3,905 |
| 2025-10-07 | 3,970 | 4,050 | 3,855 | 4,040 | 666,200 | 4,040 |
| 2025-10-06 | 4,020 | 4,025 | 3,890 | 3,945 | 554,500 | 3,945 |
| 2025-10-03 | 3,740 | 3,880 | 3,735 | 3,840 | 542,300 | 3,840 |
| 2025-10-02 | 3,785 | 3,845 | 3,705 | 3,720 | 446,300 | 3,720 |
| 2025-10-01 | 3,810 | 3,875 | 3,750 | 3,770 | 498,600 | 3,770 |
| 2025-09-30 | 3,705 | 3,880 | 3,690 | 3,860 | 644,400 | 3,860 |
| 2025-09-29 | 3,690 | 3,730 | 3,675 | 3,675 | 251,300 | 3,675 |
| 2025-09-26 | 3,725 | 3,790 | 3,680 | 3,680 | 342,100 | 3,680 |
| 2025-09-25 | 3,615 | 3,750 | 3,600 | 3,745 | 422,100 | 3,745 |
| 2025-09-24 | 3,755 | 3,755 | 3,670 | 3,680 | 371,200 | 3,680 |
| 2025-09-22 | 3,820 | 3,860 | 3,750 | 3,795 | 318,100 | 3,795 |
| 2025-09-19 | 3,905 | 3,930 | 3,670 | 3,780 | 1,446,800 | 3,780 |
| 2025-09-18 | 3,795 | 4,000 | 3,790 | 3,905 | 1,095,600 | 3,905 |
| 2025-09-17 | 3,820 | 3,820 | 3,710 | 3,780 | 549,900 | 3,780 |
| 2025-09-16 | 3,845 | 3,865 | 3,750 | 3,820 | 740,300 | 3,820 |
| 2025-09-12 | 3,780 | 3,850 | 3,720 | 3,830 | 783,700 | 3,830 |
| 2025-09-11 | 3,700 | 3,750 | 3,680 | 3,750 | 446,700 | 3,750 |
| 2025-09-10 | 3,670 | 3,700 | 3,620 | 3,700 | 281,400 | 3,700 |
| 2025-09-09 | 3,695 | 3,750 | 3,630 | 3,660 | 416,700 | 3,660 |
| 2025-09-08 | 3,625 | 3,705 | 3,595 | 3,690 | 617,000 | 3,690 |
| 2025-09-05 | 3,550 | 3,585 | 3,515 | 3,585 | 361,600 | 3,585 |
| 2025-09-04 | 3,490 | 3,525 | 3,455 | 3,525 | 324,500 | 3,525 |
| 2025-09-03 | 3,525 | 3,530 | 3,445 | 3,460 | 448,100 | 3,460 |
| 2025-09-02 | 3,695 | 3,700 | 3,540 | 3,560 | 329,000 | 3,560 |
| 2025-09-01 | 3,635 | 3,775 | 3,620 | 3,655 | 485,800 | 3,655 |
| 2025-08-29 | 3,690 | 3,730 | 3,620 | 3,670 | 521,200 | 3,670 |
| 2025-08-28 | 3,530 | 3,680 | 3,520 | 3,660 | 780,400 | 3,660 |
| 2025-08-27 | 3,530 | 3,625 | 3,450 | 3,545 | 586,400 | 3,545 |
| 2025-08-26 | 3,550 | 3,550 | 3,420 | 3,505 | 615,000 | 3,505 |
| 2025-08-25 | 3,450 | 3,570 | 3,445 | 3,550 | 674,400 | 3,550 |
| 2025-08-22 | 3,445 | 3,450 | 3,395 | 3,410 | 309,600 | 3,410 |
| 2025-08-21 | 3,500 | 3,505 | 3,440 | 3,440 | 414,300 | 3,440 |
| 2025-08-20 | 3,635 | 3,640 | 3,485 | 3,500 | 828,000 | 3,500 |
| 2025-08-19 | 3,680 | 3,710 | 3,575 | 3,705 | 597,100 | 3,705 |
| 2025-08-18 | 3,610 | 3,750 | 3,590 | 3,655 | 969,500 | 3,655 |
| 2025-08-15 | 3,730 | 3,785 | 3,530 | 3,570 | 1,941,700 | 3,570 |
| 2025-08-14 | 3,555 | 3,580 | 3,490 | 3,520 | 755,100 | 3,520 |
| 2025-08-13 | 3,550 | 3,595 | 3,475 | 3,555 | 640,100 | 3,555 |
| 2025-08-12 | 3,530 | 3,545 | 3,470 | 3,530 | 543,300 | 3,530 |
| 2025-08-08 | 3,510 | 3,515 | 3,450 | 3,460 | 410,400 | 3,460 |
| 2025-08-07 | 3,445 | 3,505 | 3,430 | 3,495 | 352,000 | 3,495 |
| 2025-08-06 | 3,560 | 3,560 | 3,455 | 3,455 | 456,800 | 3,455 |
| 2025-08-05 | 3,625 | 3,650 | 3,560 | 3,570 | 367,200 | 3,570 |
| 2025-08-04 | 3,500 | 3,590 | 3,470 | 3,565 | 459,600 | 3,565 |
| 2025-08-01 | 3,560 | 3,645 | 3,540 | 3,635 | 409,500 | 3,635 |
| 2025-07-31 | 3,480 | 3,580 | 3,475 | 3,560 | 406,800 | 3,560 |
| 2025-07-30 | 3,420 | 3,490 | 3,400 | 3,490 | 250,200 | 3,490 |
| 2025-07-29 | 3,470 | 3,475 | 3,395 | 3,425 | 302,800 | 3,425 |
| 2025-07-28 | 3,485 | 3,530 | 3,450 | 3,485 | 295,000 | 3,485 |
| 2025-07-25 | 3,495 | 3,515 | 3,460 | 3,485 | 249,900 | 3,485 |
| 2025-07-24 | 3,460 | 3,500 | 3,405 | 3,490 | 480,600 | 3,490 |
| 2025-07-23 | 3,390 | 3,460 | 3,380 | 3,430 | 449,500 | 3,430 |
| 2025-07-22 | 3,375 | 3,430 | 3,340 | 3,370 | 273,700 | 3,370 |
| 2025-07-18 | 3,445 | 3,450 | 3,330 | 3,375 | 390,400 | 3,375 |
| 2025-07-17 | 3,420 | 3,465 | 3,390 | 3,425 | 394,900 | 3,425 |
| 2025-07-16 | 3,355 | 3,450 | 3,315 | 3,400 | 501,100 | 3,400 |
| 2025-07-15 | 3,355 | 3,360 | 3,290 | 3,325 | 323,600 | 3,325 |
| 2025-07-14 | 3,340 | 3,420 | 3,325 | 3,355 | 272,900 | 3,355 |
| 2025-07-11 | 3,470 | 3,500 | 3,370 | 3,380 | 456,500 | 3,380 |
| 2025-07-10 | 3,500 | 3,520 | 3,425 | 3,455 | 254,800 | 3,455 |
| 2025-07-09 | 3,540 | 3,585 | 3,435 | 3,490 | 363,600 | 3,490 |
| 2025-07-08 | 3,400 | 3,535 | 3,345 | 3,530 | 537,000 | 3,530 |
| 2025-07-07 | 3,460 | 3,585 | 3,430 | 3,435 | 521,200 | 3,435 |
| 2025-07-04 | 3,450 | 3,515 | 3,400 | 3,400 | 416,600 | 3,400 |
| 2025-07-03 | 3,410 | 3,475 | 3,390 | 3,420 | 440,900 | 3,420 |
| 2025-07-02 | 3,425 | 3,470 | 3,400 | 3,400 | 427,000 | 3,400 |
| 2025-07-01 | 3,530 | 3,540 | 3,420 | 3,495 | 419,800 | 3,495 |
| 2025-06-30 | 3,510 | 3,625 | 3,470 | 3,525 | 707,500 | 3,525 |
| 2025-06-27 | 3,505 | 3,510 | 3,420 | 3,465 | 457,300 | 3,465 |
| 2025-06-26 | 3,535 | 3,555 | 3,470 | 3,515 | 440,100 | 3,515 |
| 2025-06-25 | 3,565 | 3,570 | 3,450 | 3,560 | 567,400 | 3,560 |
| 2025-06-24 | 3,420 | 3,565 | 3,420 | 3,540 | 751,000 | 3,540 |
| 2025-06-23 | 3,310 | 3,390 | 3,265 | 3,380 | 333,900 | 3,380 |
| 2025-06-20 | 3,400 | 3,465 | 3,365 | 3,365 | 472,700 | 3,365 |
| 2025-06-19 | 3,395 | 3,505 | 3,385 | 3,430 | 684,000 | 3,430 |
| 2025-06-18 | 3,365 | 3,495 | 3,355 | 3,395 | 595,900 | 3,395 |
| 2025-06-17 | 3,460 | 3,510 | 3,320 | 3,370 | 736,300 | 3,370 |
| 2025-06-16 | 3,385 | 3,420 | 3,320 | 3,400 | 534,900 | 3,400 |
| 2025-06-13 | 3,555 | 3,575 | 3,355 | 3,380 | 784,800 | 3,380 |
| 2025-06-12 | 3,560 | 3,600 | 3,490 | 3,550 | 562,700 | 3,550 |
| 2025-06-11 | 3,460 | 3,570 | 3,415 | 3,570 | 687,900 | 3,570 |
| 2025-06-10 | 3,490 | 3,520 | 3,420 | 3,435 | 731,900 | 3,435 |
| 2025-06-09 | 3,375 | 3,480 | 3,335 | 3,480 | 604,000 | 3,480 |
| 2025-06-06 | 3,330 | 3,355 | 3,255 | 3,305 | 338,700 | 3,305 |
| 2025-06-05 | 3,360 | 3,450 | 3,315 | 3,335 | 438,600 | 3,335 |
| 2025-06-04 | 3,400 | 3,420 | 3,325 | 3,355 | 376,100 | 3,355 |
| 2025-06-03 | 3,320 | 3,425 | 3,280 | 3,360 | 562,600 | 3,360 |
| 2025-06-02 | 3,350 | 3,435 | 3,240 | 3,250 | 482,900 | 3,250 |
| 2025-05-30 | 3,295 | 3,375 | 3,270 | 3,335 | 537,500 | 3,335 |
| 2025-05-29 | 3,225 | 3,360 | 3,215 | 3,355 | 664,000 | 3,355 |
| 2025-05-28 | 3,270 | 3,290 | 3,195 | 3,215 | 613,400 | 3,215 |
| 2025-05-27 | 3,190 | 3,230 | 3,160 | 3,200 | 509,700 | 3,200 |
| 2025-05-26 | 2,986 | 3,215 | 2,983 | 3,195 | 891,800 | 3,195 |
| 2025-05-23 | 2,963 | 3,070 | 2,951 | 2,986 | 453,600 | 2,986 |
| 2025-05-22 | 2,900 | 2,987 | 2,890 | 2,982 | 391,400 | 2,982 |
| 2025-05-21 | 2,954 | 2,972 | 2,927 | 2,934 | 398,700 | 2,934 |
| 2025-05-20 | 2,992 | 3,010 | 2,931 | 2,940 | 507,200 | 2,940 |
| 2025-05-19 | 3,010 | 3,110 | 2,976 | 2,989 | 570,000 | 2,989 |
| 2025-05-16 | 3,060 | 3,130 | 2,977 | 3,040 | 720,400 | 3,040 |
| 2025-05-15 | 3,000 | 3,160 | 2,953 | 3,030 | 1,279,700 | 3,030 |
| 2025-05-14 | 3,030 | 3,085 | 2,968 | 3,045 | 825,300 | 3,045 |
| 2025-05-13 | 3,005 | 3,045 | 2,984 | 3,010 | 510,800 | 3,010 |
| 2025-05-12 | 2,920 | 2,986 | 2,914 | 2,967 | 409,200 | 2,967 |
| 2025-05-09 | 2,899 | 2,957 | 2,892 | 2,939 | 388,700 | 2,939 |
| 2025-05-08 | 2,941 | 2,964 | 2,898 | 2,916 | 438,700 | 2,916 |
| 2025-05-07 | 2,868 | 2,927 | 2,862 | 2,914 | 362,200 | 2,914 |
| 2025-05-02 | 2,840 | 2,887 | 2,808 | 2,854 | 369,500 | 2,854 |
| 2025-05-01 | 2,863 | 2,880 | 2,832 | 2,865 | 331,200 | 2,865 |
| 2025-04-30 | 2,867 | 2,890 | 2,791 | 2,830 | 527,100 | 2,830 |
| 2025-04-28 | 2,916 | 2,948 | 2,877 | 2,894 | 1,279,800 | 2,894 |
| 2025-04-25 | 2,817 | 2,922 | 2,811 | 2,872 | 746,300 | 2,872 |
| 2025-04-24 | 2,789 | 2,807 | 2,758 | 2,768 | 257,600 | 2,768 |
| 2025-04-23 | 2,798 | 2,798 | 2,722 | 2,745 | 499,300 | 2,745 |
| 2025-04-22 | 2,752 | 2,783 | 2,692 | 2,725 | 373,500 | 2,725 |
| 2025-04-21 | 2,805 | 2,847 | 2,764 | 2,769 | 329,800 | 2,769 |
| 2025-04-18 | 2,750 | 2,830 | 2,740 | 2,816 | 352,300 | 2,816 |
| 2025-04-17 | 2,740 | 2,800 | 2,697 | 2,790 | 445,000 | 2,790 |
| 2025-04-16 | 2,910 | 2,910 | 2,710 | 2,733 | 828,600 | 2,733 |
| 2025-04-15 | 2,927 | 3,015 | 2,911 | 2,914 | 552,100 | 2,914 |
| 2025-04-14 | 2,903 | 2,978 | 2,867 | 2,877 | 583,400 | 2,877 |
| 2025-04-11 | 2,700 | 2,922 | 2,655 | 2,893 | 740,100 | 2,893 |
| 2025-04-10 | 2,777 | 2,808 | 2,685 | 2,783 | 745,300 | 2,783 |
| 2025-04-09 | 2,520 | 2,532 | 2,403 | 2,477 | 840,600 | 2,477 |
| 2025-04-08 | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 | 2,620 |
| 2025-04-07 | 2,400 | 2,470 | 2,312 | 2,314 | 1,018,600 | 2,314 |
| 2025-04-04 | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 | 2,698 |
| 2025-04-03 | 2,736 | 2,888 | 2,730 | 2,853 | 573,200 | 2,853 |
| 2025-04-02 | 2,967 | 2,970 | 2,856 | 2,886 | 531,200 | 2,886 |
| 2025-04-01 | 2,943 | 2,986 | 2,889 | 2,917 | 406,900 | 2,917 |
| 2025-03-31 | 2,980 | 3,015 | 2,926 | 2,936 | 716,900 | 2,936 |
| 2025-03-28 | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 | 3,050 |
| 2025-03-27 | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 | 3,075 |
| 2025-03-26 | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 | 3,100 |
| 2025-03-25 | 3,175 | 3,185 | 3,110 | 3,130 | 356,800 | 3,130 |
| 2025-03-24 | 3,155 | 3,180 | 3,105 | 3,105 | 296,500 | 3,105 |
| 2025-03-21 | 3,225 | 3,265 | 3,120 | 3,120 | 811,700 | 3,120 |
| 2025-03-19 | 3,300 | 3,320 | 3,225 | 3,225 | 366,000 | 3,225 |
| 2025-03-18 | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | 3,285 |
| 2025-03-17 | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 | 3,300 |
| 2025-03-14 | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 | 3,170 |
| 2025-03-13 | 3,345 | 3,365 | 3,155 | 3,175 | 713,200 | 3,175 |
| 2025-03-12 | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 | 3,300 |
| 2025-03-11 | 3,065 | 3,195 | 3,060 | 3,170 | 617,900 | 3,170 |
| 2025-03-10 | 3,175 | 3,210 | 3,140 | 3,180 | 431,600 | 3,180 |
| 2025-03-07 | 3,185 | 3,210 | 3,095 | 3,125 | 871,300 | 3,125 |
| 2025-03-06 | 3,270 | 3,385 | 3,240 | 3,325 | 809,600 | 3,325 |
| 2025-03-05 | 3,200 | 3,275 | 3,115 | 3,200 | 751,000 | 3,200 |
| 2025-03-04 | 3,215 | 3,255 | 3,120 | 3,190 | 785,700 | 3,190 |
| 2025-03-03 | 3,365 | 3,370 | 3,235 | 3,260 | 621,100 | 3,260 |
| 2025-02-28 | 3,370 | 3,420 | 3,280 | 3,300 | 893,000 | 3,300 |
| 2025-02-27 | 3,590 | 3,600 | 3,420 | 3,440 | 739,500 | 3,440 |
| 2025-02-26 | 3,655 | 3,680 | 3,510 | 3,520 | 741,300 | 3,520 |
| 2025-02-25 | 3,895 | 3,935 | 3,655 | 3,660 | 943,200 | 3,660 |
| 2025-02-21 | 4,035 | 4,100 | 3,940 | 3,940 | 613,700 | 3,940 |
| 2025-02-20 | 4,135 | 4,215 | 4,010 | 4,075 | 665,600 | 4,075 |
| 2025-02-19 | 4,215 | 4,250 | 4,065 | 4,140 | 781,100 | 4,140 |
| 2025-02-18 | 4,360 | 4,410 | 4,135 | 4,145 | 1,077,400 | 4,145 |
| 2025-02-17 | 4,720 | 4,790 | 4,380 | 4,395 | 1,600,600 | 4,395 |
| 2025-02-14 | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 | 4,720 |
| 2025-02-13 | 4,050 | 4,055 | 3,940 | 4,020 | 701,300 | 4,020 |
| 2025-02-12 | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | 4,010 |
| 2025-02-10 | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | 4,010 |
| 2025-02-07 | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | 3,950 |
| 2025-02-06 | 3,750 | 3,960 | 3,745 | 3,955 | 593,300 | 3,955 |
| 2025-02-05 | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | 3,810 |
| 2025-02-04 | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | 3,715 |
| 2025-02-03 | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | 3,505 |
| 2025-01-31 | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | 3,600 |
| 2025-01-30 | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | 3,720 |
| 2025-01-29 | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 | 3,920 |
| 2025-01-28 | 3,330 | 3,665 | 3,315 | 3,615 | 850,500 | 3,615 |
| 2025-01-27 | 3,445 | 3,455 | 3,370 | 3,400 | 311,400 | 3,400 |
| 2025-01-24 | 3,340 | 3,455 | 3,340 | 3,445 | 378,900 | 3,445 |
| 2025-01-23 | 3,390 | 3,395 | 3,305 | 3,305 | 283,500 | 3,305 |
| 2025-01-22 | 3,380 | 3,405 | 3,335 | 3,375 | 234,300 | 3,375 |
| 2025-01-21 | 3,360 | 3,370 | 3,300 | 3,365 | 174,900 | 3,365 |
| 2025-01-20 | 3,360 | 3,375 | 3,310 | 3,365 | 216,200 | 3,365 |
| 2025-01-17 | 3,420 | 3,430 | 3,290 | 3,345 | 364,400 | 3,345 |
| 2025-01-16 | 3,500 | 3,510 | 3,400 | 3,420 | 329,200 | 3,420 |
| 2025-01-15 | 3,455 | 3,490 | 3,385 | 3,460 | 355,300 | 3,460 |
| 2025-01-14 | 3,525 | 3,585 | 3,440 | 3,480 | 411,100 | 3,480 |
| 2025-01-10 | 3,635 | 3,645 | 3,570 | 3,570 | 312,000 | 3,570 |
| 2025-01-09 | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 | 3,655 |
| 2025-01-08 | 3,885 | 3,885 | 3,770 | 3,830 | 399,300 | 3,830 |
| 2025-01-07 | 3,900 | 3,920 | 3,830 | 3,885 | 442,200 | 3,885 |
| 2025-01-06 | 3,895 | 3,965 | 3,855 | 3,910 | 497,200 | 3,910 |
分割・併合履歴 ： [2019-02-26]1株→2株