4326 (株)インテージホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,735 | 1,799 | 1,734 | 1,761 | 137,300 | 1,761 |
| 2025-12-11 | 1,715 | 1,730 | 1,701 | 1,705 | 83,900 | 1,705 |
| 2025-12-10 | 1,716 | 1,732 | 1,716 | 1,722 | 49,500 | 1,722 |
| 2025-12-09 | 1,759 | 1,759 | 1,704 | 1,714 | 67,200 | 1,714 |
| 2025-12-08 | 1,735 | 1,759 | 1,735 | 1,759 | 78,400 | 1,759 |
| 2025-12-05 | 1,738 | 1,743 | 1,710 | 1,710 | 50,700 | 1,710 |
| 2025-12-04 | 1,703 | 1,726 | 1,703 | 1,726 | 48,200 | 1,726 |
| 2025-12-03 | 1,714 | 1,730 | 1,699 | 1,700 | 34,900 | 1,700 |
| 2025-12-02 | 1,730 | 1,740 | 1,711 | 1,714 | 56,900 | 1,714 |
| 2025-12-01 | 1,731 | 1,735 | 1,718 | 1,730 | 49,600 | 1,730 |
| 2025-11-28 | 1,750 | 1,750 | 1,724 | 1,726 | 27,100 | 1,726 |
| 2025-11-27 | 1,765 | 1,770 | 1,741 | 1,742 | 69,100 | 1,742 |
| 2025-11-26 | 1,726 | 1,760 | 1,726 | 1,757 | 25,800 | 1,757 |
| 2025-11-25 | 1,735 | 1,735 | 1,716 | 1,727 | 17,700 | 1,727 |
| 2025-11-21 | 1,706 | 1,735 | 1,705 | 1,735 | 27,200 | 1,735 |
| 2025-11-20 | 1,707 | 1,717 | 1,702 | 1,706 | 20,500 | 1,706 |
| 2025-11-19 | 1,700 | 1,709 | 1,698 | 1,700 | 23,300 | 1,700 |
| 2025-11-18 | 1,707 | 1,717 | 1,696 | 1,700 | 27,800 | 1,700 |
| 2025-11-17 | 1,714 | 1,714 | 1,702 | 1,710 | 22,800 | 1,710 |
| 2025-11-14 | 1,700 | 1,716 | 1,697 | 1,710 | 25,500 | 1,710 |
| 2025-11-13 | 1,701 | 1,709 | 1,700 | 1,700 | 15,000 | 1,700 |
| 2025-11-12 | 1,695 | 1,713 | 1,695 | 1,704 | 23,500 | 1,704 |
| 2025-11-11 | 1,690 | 1,698 | 1,681 | 1,696 | 20,600 | 1,696 |
| 2025-11-10 | 1,677 | 1,703 | 1,677 | 1,689 | 28,700 | 1,689 |
| 2025-11-07 | 1,666 | 1,673 | 1,658 | 1,668 | 28,800 | 1,668 |
| 2025-11-06 | 1,678 | 1,684 | 1,668 | 1,675 | 47,800 | 1,675 |
| 2025-11-05 | 1,696 | 1,700 | 1,675 | 1,685 | 50,300 | 1,685 |
| 2025-11-04 | 1,720 | 1,738 | 1,688 | 1,689 | 98,500 | 1,689 |
| 2025-10-31 | 1,683 | 1,706 | 1,682 | 1,706 | 20,100 | 1,706 |
| 2025-10-30 | 1,670 | 1,692 | 1,670 | 1,683 | 31,500 | 1,683 |
| 2025-10-29 | 1,690 | 1,690 | 1,669 | 1,685 | 26,900 | 1,685 |
| 2025-10-28 | 1,719 | 1,719 | 1,694 | 1,694 | 22,000 | 1,694 |
| 2025-10-27 | 1,715 | 1,724 | 1,709 | 1,719 | 16,500 | 1,719 |
| 2025-10-24 | 1,704 | 1,712 | 1,702 | 1,711 | 18,900 | 1,711 |
| 2025-10-23 | 1,708 | 1,719 | 1,699 | 1,712 | 21,300 | 1,712 |
| 2025-10-22 | 1,692 | 1,715 | 1,692 | 1,706 | 15,600 | 1,706 |
| 2025-10-21 | 1,708 | 1,722 | 1,698 | 1,698 | 29,700 | 1,698 |
| 2025-10-20 | 1,709 | 1,732 | 1,703 | 1,722 | 21,100 | 1,722 |
| 2025-10-17 | 1,686 | 1,702 | 1,677 | 1,700 | 18,100 | 1,700 |
| 2025-10-16 | 1,693 | 1,708 | 1,693 | 1,698 | 21,800 | 1,698 |
| 2025-10-15 | 1,696 | 1,705 | 1,690 | 1,700 | 33,100 | 1,700 |
| 2025-10-14 | 1,696 | 1,710 | 1,656 | 1,696 | 48,300 | 1,696 |
| 2025-10-10 | 1,707 | 1,707 | 1,689 | 1,699 | 36,900 | 1,699 |
| 2025-10-09 | 1,713 | 1,713 | 1,695 | 1,702 | 31,100 | 1,702 |
| 2025-10-08 | 1,692 | 1,707 | 1,689 | 1,693 | 20,800 | 1,693 |
| 2025-10-07 | 1,677 | 1,710 | 1,672 | 1,691 | 27,200 | 1,691 |
| 2025-10-06 | 1,662 | 1,685 | 1,656 | 1,683 | 22,000 | 1,683 |
| 2025-10-03 | 1,606 | 1,645 | 1,606 | 1,632 | 17,500 | 1,632 |
| 2025-10-02 | 1,663 | 1,663 | 1,605 | 1,605 | 34,400 | 1,605 |
| 2025-10-01 | 1,713 | 1,713 | 1,651 | 1,651 | 35,800 | 1,651 |
| 2025-09-30 | 1,743 | 1,747 | 1,720 | 1,720 | 13,100 | 1,720 |
| 2025-09-29 | 1,773 | 1,776 | 1,740 | 1,742 | 21,800 | 1,742 |
| 2025-09-26 | 1,760 | 1,773 | 1,749 | 1,773 | 32,800 | 1,773 |
| 2025-09-25 | 1,738 | 1,760 | 1,738 | 1,749 | 23,200 | 1,749 |
| 2025-09-24 | 1,744 | 1,754 | 1,731 | 1,740 | 21,200 | 1,740 |
| 2025-09-22 | 1,736 | 1,765 | 1,736 | 1,739 | 27,200 | 1,739 |
| 2025-09-19 | 1,742 | 1,753 | 1,736 | 1,736 | 43,000 | 1,736 |
| 2025-09-18 | 1,737 | 1,751 | 1,731 | 1,741 | 22,700 | 1,741 |
| 2025-09-17 | 1,749 | 1,755 | 1,721 | 1,742 | 17,700 | 1,742 |
| 2025-09-16 | 1,717 | 1,749 | 1,700 | 1,749 | 29,600 | 1,749 |
| 2025-09-12 | 1,748 | 1,748 | 1,723 | 1,728 | 39,000 | 1,728 |
| 2025-09-11 | 1,793 | 1,794 | 1,752 | 1,759 | 19,000 | 1,759 |
| 2025-09-10 | 1,800 | 1,808 | 1,778 | 1,793 | 11,300 | 1,793 |
| 2025-09-09 | 1,831 | 1,847 | 1,793 | 1,800 | 19,400 | 1,800 |
| 2025-09-08 | 1,825 | 1,829 | 1,808 | 1,824 | 13,600 | 1,824 |
| 2025-09-05 | 1,800 | 1,826 | 1,793 | 1,825 | 22,000 | 1,825 |
| 2025-09-04 | 1,788 | 1,800 | 1,784 | 1,800 | 21,600 | 1,800 |
| 2025-09-03 | 1,793 | 1,851 | 1,780 | 1,804 | 86,400 | 1,804 |
| 2025-09-02 | 1,832 | 1,832 | 1,780 | 1,780 | 29,400 | 1,780 |
| 2025-09-01 | 1,766 | 1,824 | 1,766 | 1,824 | 28,100 | 1,824 |
| 2025-08-29 | 1,804 | 1,805 | 1,777 | 1,777 | 18,500 | 1,777 |
| 2025-08-28 | 1,854 | 1,854 | 1,825 | 1,825 | 17,400 | 1,825 |
| 2025-08-27 | 1,836 | 1,864 | 1,836 | 1,854 | 17,600 | 1,854 |
| 2025-08-26 | 1,833 | 1,850 | 1,823 | 1,836 | 12,300 | 1,836 |
| 2025-08-25 | 1,817 | 1,844 | 1,811 | 1,841 | 26,800 | 1,841 |
| 2025-08-22 | 1,831 | 1,851 | 1,822 | 1,842 | 18,900 | 1,842 |
| 2025-08-21 | 1,825 | 1,844 | 1,812 | 1,813 | 25,000 | 1,813 |
| 2025-08-20 | 1,855 | 1,867 | 1,832 | 1,844 | 16,200 | 1,844 |
| 2025-08-19 | 1,867 | 1,875 | 1,863 | 1,870 | 12,300 | 1,870 |
| 2025-08-18 | 1,872 | 1,888 | 1,851 | 1,871 | 27,500 | 1,871 |
| 2025-08-15 | 1,890 | 1,899 | 1,875 | 1,886 | 16,000 | 1,886 |
| 2025-08-14 | 1,919 | 1,932 | 1,902 | 1,904 | 19,000 | 1,904 |
| 2025-08-13 | 1,962 | 1,962 | 1,934 | 1,949 | 17,000 | 1,949 |
| 2025-08-12 | 1,909 | 1,970 | 1,905 | 1,963 | 27,900 | 1,963 |
| 2025-08-08 | 1,906 | 1,919 | 1,870 | 1,918 | 21,400 | 1,918 |
| 2025-08-07 | 1,926 | 1,938 | 1,893 | 1,914 | 50,000 | 1,914 |
| 2025-08-06 | 2,030 | 2,044 | 1,904 | 1,959 | 69,100 | 1,959 |
| 2025-08-05 | 1,952 | 2,012 | 1,951 | 1,999 | 36,300 | 1,999 |
| 2025-08-04 | 1,959 | 1,974 | 1,921 | 1,959 | 40,900 | 1,959 |
| 2025-08-01 | 1,956 | 1,978 | 1,941 | 1,969 | 20,200 | 1,969 |
| 2025-07-31 | 1,937 | 1,978 | 1,926 | 1,953 | 21,300 | 1,953 |
| 2025-07-30 | 1,902 | 1,953 | 1,902 | 1,939 | 24,300 | 1,939 |
| 2025-07-29 | 1,891 | 1,905 | 1,890 | 1,905 | 8,800 | 1,905 |
| 2025-07-28 | 1,913 | 1,913 | 1,890 | 1,891 | 9,200 | 1,891 |
| 2025-07-25 | 1,899 | 1,923 | 1,889 | 1,899 | 14,000 | 1,899 |
| 2025-07-24 | 1,893 | 1,903 | 1,887 | 1,890 | 13,400 | 1,890 |
| 2025-07-23 | 1,898 | 1,899 | 1,861 | 1,885 | 21,600 | 1,885 |
| 2025-07-22 | 1,883 | 1,895 | 1,878 | 1,878 | 14,200 | 1,878 |
| 2025-07-18 | 1,906 | 1,906 | 1,880 | 1,885 | 10,200 | 1,885 |
| 2025-07-17 | 1,886 | 1,905 | 1,886 | 1,899 | 8,200 | 1,899 |
| 2025-07-16 | 1,887 | 1,908 | 1,886 | 1,898 | 9,700 | 1,898 |
| 2025-07-15 | 1,886 | 1,912 | 1,886 | 1,894 | 12,100 | 1,894 |
| 2025-07-14 | 1,892 | 1,920 | 1,884 | 1,894 | 14,400 | 1,894 |
| 2025-07-11 | 1,900 | 1,927 | 1,887 | 1,892 | 33,300 | 1,892 |
| 2025-07-10 | 1,888 | 1,895 | 1,874 | 1,893 | 34,700 | 1,893 |
| 2025-07-09 | 1,838 | 1,869 | 1,837 | 1,867 | 19,200 | 1,867 |
| 2025-07-08 | 1,809 | 1,839 | 1,801 | 1,831 | 26,800 | 1,831 |
| 2025-07-07 | 1,769 | 1,807 | 1,763 | 1,798 | 19,900 | 1,798 |
| 2025-07-04 | 1,777 | 1,780 | 1,763 | 1,768 | 12,000 | 1,768 |
| 2025-07-03 | 1,764 | 1,797 | 1,764 | 1,768 | 24,000 | 1,768 |
| 2025-07-02 | 1,748 | 1,796 | 1,738 | 1,763 | 39,800 | 1,763 |
| 2025-07-01 | 1,770 | 1,778 | 1,750 | 1,765 | 23,000 | 1,765 |
| 2025-06-30 | 1,754 | 1,798 | 1,754 | 1,775 | 41,800 | 1,775 |
| 2025-06-27 | 1,765 | 1,765 | 1,736 | 1,754 | 48,800 | 1,754 |
| 2025-06-26 | 1,759 | 1,781 | 1,754 | 1,779 | 35,900 | 1,779 |
| 2025-06-25 | 1,721 | 1,759 | 1,721 | 1,758 | 24,000 | 1,758 |
| 2025-06-24 | 1,749 | 1,749 | 1,716 | 1,735 | 19,800 | 1,735 |
| 2025-06-23 | 1,736 | 1,752 | 1,727 | 1,728 | 24,500 | 1,728 |
| 2025-06-20 | 1,755 | 1,769 | 1,736 | 1,736 | 106,700 | 1,736 |
| 2025-06-19 | 1,751 | 1,768 | 1,735 | 1,755 | 28,300 | 1,755 |
| 2025-06-18 | 1,766 | 1,798 | 1,748 | 1,759 | 32,700 | 1,759 |
| 2025-06-17 | 1,730 | 1,782 | 1,730 | 1,770 | 58,500 | 1,770 |
| 2025-06-16 | 1,737 | 1,742 | 1,720 | 1,741 | 22,400 | 1,741 |
| 2025-06-13 | 1,764 | 1,785 | 1,716 | 1,716 | 41,000 | 1,716 |
| 2025-06-12 | 1,755 | 1,759 | 1,730 | 1,734 | 27,700 | 1,734 |
| 2025-06-11 | 1,748 | 1,787 | 1,748 | 1,759 | 35,400 | 1,759 |
| 2025-06-10 | 1,761 | 1,778 | 1,747 | 1,747 | 28,300 | 1,747 |
| 2025-06-09 | 1,795 | 1,795 | 1,751 | 1,769 | 23,800 | 1,769 |
| 2025-06-06 | 1,814 | 1,819 | 1,781 | 1,792 | 26,500 | 1,792 |
| 2025-06-05 | 1,820 | 1,830 | 1,764 | 1,783 | 24,200 | 1,783 |
| 2025-06-04 | 1,781 | 1,829 | 1,775 | 1,820 | 35,900 | 1,820 |
| 2025-06-03 | 1,819 | 1,819 | 1,761 | 1,781 | 40,200 | 1,781 |
| 2025-06-02 | 1,768 | 1,827 | 1,767 | 1,820 | 48,000 | 1,820 |
| 2025-05-30 | 1,753 | 1,777 | 1,751 | 1,767 | 18,900 | 1,767 |
| 2025-05-29 | 1,767 | 1,798 | 1,767 | 1,782 | 38,600 | 1,782 |
| 2025-05-28 | 1,784 | 1,784 | 1,754 | 1,758 | 14,200 | 1,758 |
| 2025-05-27 | 1,778 | 1,778 | 1,759 | 1,775 | 19,600 | 1,775 |
| 2025-05-26 | 1,733 | 1,774 | 1,733 | 1,763 | 16,100 | 1,763 |
| 2025-05-23 | 1,742 | 1,789 | 1,728 | 1,733 | 36,100 | 1,733 |
| 2025-05-22 | 1,766 | 1,778 | 1,721 | 1,731 | 39,100 | 1,731 |
| 2025-05-21 | 1,803 | 1,826 | 1,772 | 1,785 | 23,200 | 1,785 |
| 2025-05-20 | 1,895 | 1,895 | 1,808 | 1,808 | 36,000 | 1,808 |
| 2025-05-19 | 1,830 | 1,917 | 1,830 | 1,895 | 87,100 | 1,895 |
| 2025-05-16 | 1,838 | 1,838 | 1,770 | 1,790 | 40,500 | 1,790 |
| 2025-05-15 | 1,794 | 1,853 | 1,791 | 1,821 | 51,100 | 1,821 |
| 2025-05-14 | 1,780 | 1,803 | 1,750 | 1,791 | 29,900 | 1,791 |
| 2025-05-13 | 1,800 | 1,819 | 1,763 | 1,776 | 64,000 | 1,776 |
| 2025-05-12 | 1,742 | 1,833 | 1,730 | 1,813 | 41,300 | 1,813 |
| 2025-05-09 | 1,662 | 1,759 | 1,628 | 1,749 | 149,200 | 1,749 |
| 2025-05-08 | 1,690 | 1,719 | 1,600 | 1,669 | 78,700 | 1,669 |
| 2025-05-07 | 1,602 | 1,685 | 1,602 | 1,650 | 71,300 | 1,650 |
| 2025-05-02 | 1,628 | 1,650 | 1,606 | 1,629 | 47,700 | 1,629 |
| 2025-05-01 | 1,670 | 1,670 | 1,608 | 1,615 | 28,700 | 1,615 |
| 2025-04-30 | 1,668 | 1,686 | 1,642 | 1,673 | 36,000 | 1,673 |
| 2025-04-28 | 1,709 | 1,735 | 1,670 | 1,670 | 339,200 | 1,670 |
| 2025-04-25 | 1,653 | 1,695 | 1,653 | 1,683 | 33,300 | 1,683 |
| 2025-04-24 | 1,725 | 1,727 | 1,656 | 1,673 | 59,000 | 1,673 |
| 2025-04-23 | 1,749 | 1,760 | 1,720 | 1,725 | 30,200 | 1,725 |
| 2025-04-22 | 1,730 | 1,744 | 1,711 | 1,730 | 24,400 | 1,730 |
| 2025-04-21 | 1,740 | 1,750 | 1,703 | 1,719 | 27,200 | 1,719 |
| 2025-04-18 | 1,679 | 1,739 | 1,679 | 1,732 | 41,400 | 1,732 |
| 2025-04-17 | 1,642 | 1,668 | 1,637 | 1,664 | 25,200 | 1,664 |
| 2025-04-16 | 1,625 | 1,648 | 1,625 | 1,643 | 18,500 | 1,643 |
| 2025-04-15 | 1,644 | 1,657 | 1,625 | 1,625 | 26,300 | 1,625 |
| 2025-04-14 | 1,659 | 1,659 | 1,626 | 1,651 | 31,800 | 1,651 |
| 2025-04-11 | 1,630 | 1,630 | 1,604 | 1,622 | 39,300 | 1,622 |
| 2025-04-10 | 1,716 | 1,716 | 1,644 | 1,665 | 36,900 | 1,665 |
| 2025-04-09 | 1,589 | 1,626 | 1,589 | 1,600 | 32,900 | 1,600 |
| 2025-04-08 | 1,567 | 1,658 | 1,567 | 1,629 | 95,300 | 1,629 |
| 2025-04-07 | 1,494 | 1,556 | 1,467 | 1,509 | 37,400 | 1,509 |
| 2025-04-04 | 1,597 | 1,611 | 1,571 | 1,600 | 38,400 | 1,600 |
| 2025-04-03 | 1,611 | 1,650 | 1,611 | 1,628 | 26,700 | 1,628 |
| 2025-04-02 | 1,700 | 1,700 | 1,646 | 1,663 | 44,500 | 1,663 |
| 2025-04-01 | 1,700 | 1,704 | 1,681 | 1,687 | 18,800 | 1,687 |
| 2025-03-31 | 1,690 | 1,699 | 1,670 | 1,678 | 22,600 | 1,678 |
| 2025-03-28 | 1,739 | 1,757 | 1,708 | 1,714 | 46,000 | 1,714 |
| 2025-03-27 | 1,746 | 1,746 | 1,716 | 1,744 | 22,900 | 1,744 |
| 2025-03-26 | 1,712 | 1,747 | 1,712 | 1,747 | 27,000 | 1,747 |
| 2025-03-25 | 1,691 | 1,718 | 1,686 | 1,712 | 15,600 | 1,712 |
| 2025-03-24 | 1,696 | 1,703 | 1,678 | 1,691 | 17,600 | 1,691 |
| 2025-03-21 | 1,698 | 1,726 | 1,695 | 1,699 | 32,200 | 1,699 |
| 2025-03-19 | 1,722 | 1,726 | 1,707 | 1,715 | 18,300 | 1,715 |
| 2025-03-18 | 1,723 | 1,731 | 1,703 | 1,703 | 31,200 | 1,703 |
| 2025-03-17 | 1,727 | 1,751 | 1,720 | 1,729 | 21,500 | 1,729 |
| 2025-03-14 | 1,740 | 1,765 | 1,724 | 1,733 | 48,300 | 1,733 |
| 2025-03-13 | 1,716 | 1,740 | 1,716 | 1,740 | 31,500 | 1,740 |
| 2025-03-12 | 1,705 | 1,726 | 1,701 | 1,716 | 34,600 | 1,716 |
| 2025-03-11 | 1,722 | 1,723 | 1,663 | 1,684 | 53,800 | 1,684 |
| 2025-03-10 | 1,788 | 1,788 | 1,688 | 1,709 | 32,500 | 1,709 |
| 2025-03-07 | 1,730 | 1,754 | 1,709 | 1,751 | 38,700 | 1,751 |
| 2025-03-06 | 1,702 | 1,732 | 1,686 | 1,732 | 47,400 | 1,732 |
| 2025-03-05 | 1,679 | 1,716 | 1,665 | 1,665 | 64,400 | 1,665 |
| 2025-03-04 | 1,717 | 1,719 | 1,677 | 1,685 | 61,300 | 1,685 |
| 2025-03-03 | 1,716 | 1,731 | 1,702 | 1,722 | 43,100 | 1,722 |
| 2025-02-28 | 1,724 | 1,731 | 1,694 | 1,710 | 38,500 | 1,710 |
| 2025-02-27 | 1,711 | 1,734 | 1,711 | 1,720 | 34,300 | 1,720 |
| 2025-02-26 | 1,709 | 1,717 | 1,687 | 1,704 | 28,700 | 1,704 |
| 2025-02-25 | 1,690 | 1,729 | 1,690 | 1,701 | 34,400 | 1,701 |
| 2025-02-21 | 1,724 | 1,734 | 1,700 | 1,700 | 24,800 | 1,700 |
| 2025-02-20 | 1,775 | 1,781 | 1,713 | 1,720 | 45,300 | 1,720 |
| 2025-02-19 | 1,754 | 1,780 | 1,749 | 1,772 | 38,300 | 1,772 |
| 2025-02-18 | 1,726 | 1,769 | 1,722 | 1,757 | 48,400 | 1,757 |
| 2025-02-17 | 1,771 | 1,799 | 1,761 | 1,761 | 21,700 | 1,761 |
| 2025-02-14 | 1,800 | 1,814 | 1,774 | 1,782 | 43,900 | 1,782 |
| 2025-02-13 | 1,780 | 1,798 | 1,772 | 1,794 | 35,400 | 1,794 |
| 2025-02-12 | 1,734 | 1,765 | 1,734 | 1,765 | 39,600 | 1,765 |
| 2025-02-10 | 1,735 | 1,745 | 1,715 | 1,735 | 63,600 | 1,735 |
| 2025-02-07 | 1,714 | 1,760 | 1,677 | 1,760 | 139,600 | 1,760 |
| 2025-02-06 | 1,628 | 1,655 | 1,628 | 1,634 | 38,900 | 1,634 |
| 2025-02-05 | 1,623 | 1,640 | 1,611 | 1,627 | 71,300 | 1,627 |
| 2025-02-04 | 1,641 | 1,654 | 1,627 | 1,631 | 70,000 | 1,631 |
| 2025-02-03 | 1,600 | 1,634 | 1,597 | 1,609 | 118,300 | 1,609 |
| 2025-01-31 | 1,564 | 1,619 | 1,562 | 1,600 | 107,600 | 1,600 |
| 2025-01-30 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 | 1,556 |
| 2025-01-29 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 | 1,518 |
| 2025-01-28 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 | 1,549 |
| 2025-01-27 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 | 1,508 |
| 2025-01-24 | 1,457 | 1,502 | 1,455 | 1,492 | 89,200 | 1,492 |
| 2025-01-23 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 | 1,456 |
| 2025-01-22 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 | 1,482 |
| 2025-01-21 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 | 1,469 |
| 2025-01-20 | 1,486 | 1,497 | 1,471 | 1,485 | 59,000 | 1,485 |
| 2025-01-17 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 | 1,477 |
| 2025-01-16 | 1,492 | 1,515 | 1,488 | 1,503 | 140,200 | 1,503 |
| 2025-01-15 | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 | 1,480 |
| 2025-01-14 | 1,464 | 1,511 | 1,460 | 1,500 | 160,400 | 1,500 |
| 2025-01-10 | 1,499 | 1,500 | 1,469 | 1,469 | 65,500 | 1,469 |
| 2025-01-09 | 1,480 | 1,504 | 1,475 | 1,492 | 80,200 | 1,492 |
| 2025-01-08 | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 | 1,484 |
| 2025-01-07 | 1,570 | 1,570 | 1,503 | 1,505 | 146,400 | 1,505 |
| 2025-01-06 | 1,600 | 1,613 | 1,561 | 1,570 | 91,400 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株