4335 IPSホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,176 | 1,178 | 1,169 | 1,176 | 2,300 | 1,176 |
| 2025-12-29 | 1,164 | 1,172 | 1,164 | 1,169 | 1,200 | 1,169 |
| 2025-12-26 | 1,159 | 1,164 | 1,156 | 1,164 | 4,700 | 1,164 |
| 2025-12-25 | 1,160 | 1,161 | 1,158 | 1,159 | 2,300 | 1,159 |
| 2025-12-24 | 1,159 | 1,160 | 1,158 | 1,160 | 5,400 | 1,160 |
| 2025-12-23 | 1,158 | 1,159 | 1,156 | 1,159 | 3,400 | 1,159 |
| 2025-12-22 | 1,169 | 1,169 | 1,158 | 1,158 | 3,600 | 1,158 |
| 2025-12-19 | 1,166 | 1,166 | 1,156 | 1,158 | 1,400 | 1,158 |
| 2025-12-18 | 1,163 | 1,164 | 1,156 | 1,156 | 1,400 | 1,156 |
| 2025-12-17 | 1,157 | 1,163 | 1,151 | 1,162 | 5,300 | 1,162 |
| 2025-12-16 | 1,166 | 1,166 | 1,156 | 1,156 | 2,700 | 1,156 |
| 2025-12-15 | 1,157 | 1,170 | 1,157 | 1,166 | 1,300 | 1,166 |
| 2025-12-12 | 1,161 | 1,163 | 1,161 | 1,163 | 800 | 1,163 |
| 2025-12-11 | 1,162 | 1,162 | 1,153 | 1,162 | 3,100 | 1,162 |
| 2025-12-10 | 1,161 | 1,162 | 1,156 | 1,156 | 2,400 | 1,156 |
| 2025-12-09 | 1,164 | 1,167 | 1,148 | 1,161 | 1,600 | 1,161 |
| 2025-12-08 | 1,169 | 1,169 | 1,159 | 1,160 | 500 | 1,160 |
| 2025-12-05 | 1,155 | 1,158 | 1,155 | 1,158 | 500 | 1,158 |
| 2025-12-04 | 1,153 | 1,160 | 1,153 | 1,159 | 1,500 | 1,159 |
| 2025-12-03 | 1,154 | 1,154 | 1,153 | 1,153 | 500 | 1,153 |
| 2025-12-02 | 1,152 | 1,152 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2025-12-01 | 1,158 | 1,158 | 1,150 | 1,152 | 1,300 | 1,152 |
| 2025-11-28 | 1,150 | 1,158 | 1,150 | 1,158 | 1,500 | 1,158 |
| 2025-11-27 | 1,155 | 1,158 | 1,155 | 1,156 | 700 | 1,156 |
| 2025-11-26 | 1,149 | 1,154 | 1,145 | 1,154 | 900 | 1,154 |
| 2025-11-25 | 1,145 | 1,148 | 1,142 | 1,143 | 2,100 | 1,143 |
| 2025-11-21 | 1,145 | 1,157 | 1,145 | 1,145 | 700 | 1,145 |
| 2025-11-20 | 1,142 | 1,154 | 1,142 | 1,145 | 800 | 1,145 |
| 2025-11-19 | 1,159 | 1,159 | 1,148 | 1,149 | 1,400 | 1,149 |
| 2025-11-18 | 1,152 | 1,159 | 1,138 | 1,159 | 4,200 | 1,159 |
| 2025-11-17 | 1,145 | 1,163 | 1,145 | 1,163 | 2,300 | 1,163 |
| 2025-11-14 | 1,141 | 1,145 | 1,141 | 1,145 | 1,800 | 1,145 |
| 2025-11-13 | 1,144 | 1,146 | 1,141 | 1,146 | 2,100 | 1,146 |
| 2025-11-12 | 1,142 | 1,147 | 1,141 | 1,143 | 900 | 1,143 |
| 2025-11-11 | 1,144 | 1,145 | 1,142 | 1,142 | 1,300 | 1,142 |
| 2025-11-10 | 1,149 | 1,150 | 1,143 | 1,147 | 3,000 | 1,147 |
| 2025-11-07 | 1,144 | 1,144 | 1,141 | 1,141 | 2,000 | 1,141 |
| 2025-11-06 | 1,146 | 1,146 | 1,144 | 1,144 | 1,900 | 1,144 |
| 2025-11-05 | 1,150 | 1,150 | 1,146 | 1,146 | 200 | 1,146 |
| 2025-11-04 | 1,150 | 1,159 | 1,145 | 1,157 | 3,000 | 1,157 |
| 2025-10-31 | 1,146 | 1,150 | 1,145 | 1,150 | 1,200 | 1,150 |
| 2025-10-30 | 1,146 | 1,147 | 1,146 | 1,147 | 400 | 1,147 |
| 2025-10-29 | 1,147 | 1,147 | 1,146 | 1,146 | 300 | 1,146 |
| 2025-10-28 | 1,149 | 1,153 | 1,147 | 1,147 | 800 | 1,147 |
| 2025-10-27 | 1,153 | 1,153 | 1,148 | 1,149 | 1,300 | 1,149 |
| 2025-10-24 | 1,151 | 1,152 | 1,151 | 1,152 | 200 | 1,152 |
| 2025-10-23 | 1,147 | 1,151 | 1,147 | 1,151 | 700 | 1,151 |
| 2025-10-22 | 1,146 | 1,152 | 1,146 | 1,152 | 2,500 | 1,152 |
| 2025-10-21 | 1,149 | 1,152 | 1,146 | 1,151 | 2,200 | 1,151 |
| 2025-10-20 | 1,154 | 1,160 | 1,145 | 1,150 | 1,800 | 1,150 |
| 2025-10-17 | 1,148 | 1,154 | 1,145 | 1,154 | 2,600 | 1,154 |
| 2025-10-16 | 1,154 | 1,167 | 1,148 | 1,148 | 7,400 | 1,148 |
| 2025-10-15 | 1,151 | 1,158 | 1,151 | 1,155 | 700 | 1,155 |
| 2025-10-14 | 1,151 | 1,159 | 1,151 | 1,151 | 1,800 | 1,151 |
| 2025-10-10 | 1,160 | 1,167 | 1,158 | 1,166 | 1,500 | 1,166 |
| 2025-10-09 | 1,156 | 1,165 | 1,156 | 1,163 | 3,000 | 1,163 |
| 2025-10-08 | 1,154 | 1,160 | 1,154 | 1,158 | 1,100 | 1,158 |
| 2025-10-07 | 1,158 | 1,158 | 1,153 | 1,154 | 1,100 | 1,154 |
| 2025-10-06 | 1,152 | 1,160 | 1,150 | 1,150 | 3,800 | 1,150 |
| 2025-10-03 | 1,150 | 1,154 | 1,150 | 1,151 | 1,300 | 1,151 |
| 2025-10-02 | 1,148 | 1,149 | 1,146 | 1,146 | 2,500 | 1,146 |
| 2025-10-01 | 1,150 | 1,163 | 1,147 | 1,148 | 4,200 | 1,148 |
| 2025-09-30 | 1,151 | 1,158 | 1,150 | 1,150 | 900 | 1,150 |
| 2025-09-29 | 1,155 | 1,155 | 1,150 | 1,151 | 2,600 | 1,151 |
| 2025-09-26 | 1,150 | 1,163 | 1,150 | 1,157 | 1,100 | 1,157 |
| 2025-09-25 | 1,152 | 1,157 | 1,146 | 1,157 | 2,800 | 1,157 |
| 2025-09-24 | 1,155 | 1,155 | 1,146 | 1,153 | 1,600 | 1,153 |
| 2025-09-22 | 1,160 | 1,160 | 1,145 | 1,145 | 2,700 | 1,145 |
| 2025-09-19 | 1,154 | 1,161 | 1,154 | 1,156 | 900 | 1,156 |
| 2025-09-18 | 1,150 | 1,165 | 1,150 | 1,161 | 900 | 1,161 |
| 2025-09-17 | 1,150 | 1,157 | 1,149 | 1,150 | 1,600 | 1,150 |
| 2025-09-16 | 1,150 | 1,155 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2025-09-12 | 1,159 | 1,172 | 1,143 | 1,143 | 6,800 | 1,143 |
| 2025-09-11 | 1,159 | 1,164 | 1,155 | 1,159 | 700 | 1,159 |
| 2025-09-10 | 1,164 | 1,164 | 1,153 | 1,164 | 400 | 1,164 |
| 2025-09-09 | 1,151 | 1,164 | 1,150 | 1,163 | 3,100 | 1,163 |
| 2025-09-08 | 1,160 | 1,160 | 1,150 | 1,151 | 1,300 | 1,151 |
| 2025-09-05 | 1,143 | 1,150 | 1,143 | 1,149 | 1,300 | 1,149 |
| 2025-09-04 | 1,150 | 1,150 | 1,143 | 1,143 | 2,000 | 1,143 |
| 2025-09-03 | 1,144 | 1,150 | 1,144 | 1,148 | 900 | 1,148 |
| 2025-09-02 | 1,150 | 1,169 | 1,144 | 1,144 | 3,400 | 1,144 |
| 2025-09-01 | 1,147 | 1,154 | 1,146 | 1,150 | 1,300 | 1,150 |
| 2025-08-29 | 1,151 | 1,152 | 1,142 | 1,148 | 3,800 | 1,148 |
| 2025-08-28 | 1,141 | 1,147 | 1,140 | 1,147 | 1,100 | 1,147 |
| 2025-08-27 | 1,142 | 1,149 | 1,140 | 1,142 | 1,900 | 1,142 |
| 2025-08-26 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2025-08-25 | 1,142 | 1,150 | 1,135 | 1,140 | 4,200 | 1,140 |
| 2025-08-22 | 1,150 | 1,153 | 1,136 | 1,136 | 6,300 | 1,136 |
| 2025-08-21 | 1,151 | 1,159 | 1,150 | 1,150 | 2,900 | 1,150 |
| 2025-08-20 | 1,161 | 1,164 | 1,152 | 1,153 | 21,200 | 1,153 |
| 2025-08-19 | 1,165 | 1,166 | 1,161 | 1,161 | 2,300 | 1,161 |
| 2025-08-18 | 1,173 | 1,176 | 1,162 | 1,162 | 1,100 | 1,162 |
| 2025-08-15 | 1,171 | 1,172 | 1,162 | 1,163 | 1,200 | 1,163 |
| 2025-08-14 | 1,173 | 1,173 | 1,164 | 1,165 | 2,300 | 1,165 |
| 2025-08-13 | 1,180 | 1,187 | 1,166 | 1,166 | 3,600 | 1,166 |
| 2025-08-12 | 1,199 | 1,199 | 1,178 | 1,178 | 12,000 | 1,178 |
| 2025-08-08 | 1,178 | 1,192 | 1,178 | 1,192 | 3,500 | 1,192 |
| 2025-08-07 | 1,176 | 1,177 | 1,170 | 1,177 | 2,600 | 1,177 |
| 2025-08-06 | 1,175 | 1,176 | 1,168 | 1,174 | 2,800 | 1,174 |
| 2025-08-05 | 1,178 | 1,179 | 1,166 | 1,166 | 3,400 | 1,166 |
| 2025-08-04 | 1,168 | 1,175 | 1,166 | 1,175 | 3,400 | 1,175 |
| 2025-08-01 | 1,173 | 1,173 | 1,166 | 1,173 | 2,600 | 1,173 |
| 2025-07-31 | 1,174 | 1,174 | 1,162 | 1,165 | 4,400 | 1,165 |
| 2025-07-30 | 1,162 | 1,166 | 1,161 | 1,166 | 900 | 1,166 |
| 2025-07-29 | 1,162 | 1,169 | 1,161 | 1,162 | 900 | 1,162 |
| 2025-07-28 | 1,155 | 1,165 | 1,155 | 1,165 | 1,500 | 1,165 |
| 2025-07-25 | 1,169 | 1,169 | 1,157 | 1,157 | 3,000 | 1,157 |
| 2025-07-24 | 1,173 | 1,173 | 1,166 | 1,173 | 2,000 | 1,173 |
| 2025-07-23 | 1,167 | 1,174 | 1,161 | 1,173 | 2,100 | 1,173 |
| 2025-07-22 | 1,159 | 1,169 | 1,159 | 1,163 | 1,700 | 1,163 |
| 2025-07-18 | 1,160 | 1,160 | 1,151 | 1,151 | 1,600 | 1,151 |
| 2025-07-17 | 1,163 | 1,165 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2025-07-16 | 1,163 | 1,167 | 1,160 | 1,163 | 1,100 | 1,163 |
| 2025-07-15 | 1,165 | 1,174 | 1,163 | 1,168 | 2,600 | 1,168 |
| 2025-07-14 | 1,158 | 1,164 | 1,155 | 1,163 | 3,000 | 1,163 |
| 2025-07-11 | 1,153 | 1,158 | 1,151 | 1,151 | 1,900 | 1,151 |
| 2025-07-10 | 1,157 | 1,166 | 1,157 | 1,157 | 1,800 | 1,157 |
| 2025-07-09 | 1,160 | 1,163 | 1,153 | 1,159 | 1,900 | 1,159 |
| 2025-07-08 | 1,154 | 1,165 | 1,154 | 1,163 | 1,800 | 1,163 |
| 2025-07-07 | 1,160 | 1,160 | 1,154 | 1,154 | 5,700 | 1,154 |
| 2025-07-04 | 1,163 | 1,169 | 1,160 | 1,160 | 3,400 | 1,160 |
| 2025-07-03 | 1,173 | 1,175 | 1,165 | 1,165 | 2,600 | 1,165 |
| 2025-07-02 | 1,189 | 1,189 | 1,170 | 1,171 | 7,100 | 1,171 |
| 2025-07-01 | 1,212 | 1,217 | 1,195 | 1,195 | 8,100 | 1,195 |
| 2025-06-30 | 1,221 | 1,243 | 1,211 | 1,211 | 16,800 | 1,211 |
| 2025-06-27 | 1,200 | 1,209 | 1,166 | 1,191 | 43,000 | 1,191 |
| 2025-06-26 | 1,300 | 1,312 | 1,299 | 1,310 | 18,100 | 1,310 |
| 2025-06-25 | 1,295 | 1,297 | 1,291 | 1,297 | 6,800 | 1,297 |
| 2025-06-24 | 1,288 | 1,293 | 1,287 | 1,289 | 6,300 | 1,289 |
| 2025-06-23 | 1,286 | 1,292 | 1,286 | 1,287 | 6,400 | 1,287 |
| 2025-06-20 | 1,285 | 1,290 | 1,285 | 1,285 | 5,400 | 1,285 |
| 2025-06-19 | 1,290 | 1,291 | 1,285 | 1,285 | 6,600 | 1,285 |
| 2025-06-18 | 1,295 | 1,298 | 1,290 | 1,290 | 3,400 | 1,290 |
| 2025-06-17 | 1,290 | 1,295 | 1,289 | 1,293 | 3,800 | 1,293 |
| 2025-06-16 | 1,290 | 1,296 | 1,288 | 1,292 | 3,700 | 1,292 |
| 2025-06-13 | 1,292 | 1,295 | 1,283 | 1,288 | 7,400 | 1,288 |
| 2025-06-12 | 1,295 | 1,304 | 1,295 | 1,300 | 6,500 | 1,300 |
| 2025-06-11 | 1,290 | 1,296 | 1,290 | 1,293 | 5,200 | 1,293 |
| 2025-06-10 | 1,280 | 1,287 | 1,277 | 1,286 | 3,100 | 1,286 |
| 2025-06-09 | 1,284 | 1,284 | 1,278 | 1,278 | 5,600 | 1,278 |
| 2025-06-06 | 1,272 | 1,277 | 1,272 | 1,274 | 4,000 | 1,274 |
| 2025-06-05 | 1,271 | 1,275 | 1,271 | 1,275 | 3,800 | 1,275 |
| 2025-06-04 | 1,263 | 1,270 | 1,263 | 1,270 | 4,400 | 1,270 |
| 2025-06-03 | 1,263 | 1,267 | 1,260 | 1,260 | 3,500 | 1,260 |
| 2025-06-02 | 1,265 | 1,267 | 1,257 | 1,258 | 4,700 | 1,258 |
| 2025-05-30 | 1,253 | 1,257 | 1,248 | 1,257 | 5,300 | 1,257 |
| 2025-05-29 | 1,249 | 1,254 | 1,249 | 1,253 | 4,400 | 1,253 |
| 2025-05-28 | 1,256 | 1,256 | 1,244 | 1,244 | 4,100 | 1,244 |
| 2025-05-27 | 1,247 | 1,253 | 1,245 | 1,249 | 2,100 | 1,249 |
| 2025-05-26 | 1,239 | 1,249 | 1,239 | 1,247 | 3,300 | 1,247 |
| 2025-05-23 | 1,238 | 1,247 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2025-05-22 | 1,250 | 1,250 | 1,238 | 1,238 | 4,000 | 1,238 |
| 2025-05-21 | 1,240 | 1,256 | 1,238 | 1,256 | 7,100 | 1,256 |
| 2025-05-20 | 1,236 | 1,237 | 1,224 | 1,233 | 4,000 | 1,233 |
| 2025-05-19 | 1,225 | 1,236 | 1,225 | 1,234 | 3,600 | 1,234 |
| 2025-05-16 | 1,253 | 1,268 | 1,218 | 1,218 | 28,100 | 1,218 |
| 2025-05-15 | 1,262 | 1,288 | 1,262 | 1,270 | 7,000 | 1,270 |
| 2025-05-14 | 1,279 | 1,344 | 1,264 | 1,292 | 57,400 | 1,292 |
| 2025-05-13 | 1,246 | 1,343 | 1,240 | 1,283 | 67,400 | 1,283 |
| 2025-05-12 | 1,228 | 1,240 | 1,228 | 1,239 | 4,500 | 1,239 |
| 2025-05-09 | 1,243 | 1,245 | 1,226 | 1,226 | 4,100 | 1,226 |
| 2025-05-08 | 1,237 | 1,240 | 1,232 | 1,232 | 13,400 | 1,232 |
| 2025-05-07 | 1,235 | 1,236 | 1,228 | 1,232 | 12,700 | 1,232 |
| 2025-05-02 | 1,228 | 1,235 | 1,215 | 1,235 | 3,700 | 1,235 |
| 2025-05-01 | 1,238 | 1,238 | 1,223 | 1,225 | 2,100 | 1,225 |
| 2025-04-30 | 1,233 | 1,240 | 1,229 | 1,229 | 5,000 | 1,229 |
| 2025-04-28 | 1,224 | 1,233 | 1,223 | 1,228 | 3,100 | 1,228 |
| 2025-04-25 | 1,215 | 1,220 | 1,204 | 1,220 | 2,200 | 1,220 |
| 2025-04-24 | 1,206 | 1,218 | 1,200 | 1,215 | 4,000 | 1,215 |
| 2025-04-23 | 1,228 | 1,228 | 1,200 | 1,206 | 19,700 | 1,206 |
| 2025-04-22 | 1,186 | 1,385 | 1,135 | 1,205 | 233,200 | 1,205 |
| 2025-04-21 | 1,154 | 1,193 | 1,154 | 1,186 | 4,100 | 1,186 |
| 2025-04-18 | 1,155 | 1,174 | 1,151 | 1,172 | 5,000 | 1,172 |
| 2025-04-17 | 1,147 | 1,322 | 1,126 | 1,145 | 231,700 | 1,145 |
| 2025-04-16 | 1,197 | 1,430 | 1,126 | 1,126 | 210,700 | 1,126 |
| 2025-04-15 | 1,197 | 1,200 | 1,187 | 1,188 | 2,100 | 1,188 |
| 2025-04-14 | 1,160 | 1,195 | 1,160 | 1,195 | 5,000 | 1,195 |
| 2025-04-11 | 1,153 | 1,163 | 1,132 | 1,140 | 5,300 | 1,140 |
| 2025-04-10 | 1,151 | 1,198 | 1,151 | 1,197 | 27,000 | 1,197 |
| 2025-04-09 | 1,103 | 1,119 | 1,071 | 1,117 | 5,300 | 1,117 |
| 2025-04-08 | 1,066 | 1,140 | 1,066 | 1,101 | 5,200 | 1,101 |
| 2025-04-07 | 1,040 | 1,081 | 1,000 | 1,048 | 16,900 | 1,048 |
| 2025-04-04 | 1,175 | 1,175 | 1,123 | 1,143 | 10,000 | 1,143 |
| 2025-04-03 | 1,210 | 1,210 | 1,179 | 1,189 | 7,600 | 1,189 |
| 2025-04-02 | 1,221 | 1,241 | 1,216 | 1,233 | 5,800 | 1,233 |
| 2025-04-01 | 1,234 | 1,252 | 1,205 | 1,229 | 3,400 | 1,229 |
| 2025-03-31 | 1,234 | 1,246 | 1,214 | 1,231 | 8,900 | 1,231 |
| 2025-03-28 | 1,230 | 1,249 | 1,230 | 1,234 | 6,600 | 1,234 |
| 2025-03-27 | 1,229 | 1,231 | 1,222 | 1,224 | 6,000 | 1,224 |
| 2025-03-26 | 1,220 | 1,228 | 1,210 | 1,228 | 4,000 | 1,228 |
| 2025-03-25 | 1,203 | 1,220 | 1,203 | 1,215 | 3,200 | 1,215 |
| 2025-03-24 | 1,200 | 1,219 | 1,200 | 1,208 | 14,100 | 1,208 |
| 2025-03-21 | 1,153 | 1,193 | 1,133 | 1,193 | 8,800 | 1,193 |
| 2025-03-19 | 1,183 | 1,185 | 1,183 | 1,183 | 2,000 | 1,183 |
| 2025-03-18 | 1,167 | 1,199 | 1,167 | 1,183 | 5,900 | 1,183 |
| 2025-03-17 | 1,181 | 1,181 | 1,165 | 1,165 | 7,500 | 1,165 |
| 2025-03-14 | 1,170 | 1,173 | 1,165 | 1,165 | 1,500 | 1,165 |
| 2025-03-13 | 1,164 | 1,164 | 1,163 | 1,163 | 2,200 | 1,163 |
| 2025-03-12 | 1,165 | 1,166 | 1,163 | 1,163 | 900 | 1,163 |
| 2025-03-11 | 1,163 | 1,170 | 1,163 | 1,164 | 900 | 1,164 |
| 2025-03-10 | 1,167 | 1,173 | 1,162 | 1,173 | 4,000 | 1,173 |
| 2025-03-07 | 1,168 | 1,175 | 1,167 | 1,167 | 2,700 | 1,167 |
| 2025-03-06 | 1,167 | 1,170 | 1,165 | 1,170 | 2,500 | 1,170 |
| 2025-03-05 | 1,165 | 1,167 | 1,165 | 1,167 | 400 | 1,167 |
| 2025-03-04 | 1,167 | 1,168 | 1,157 | 1,165 | 4,300 | 1,165 |
| 2025-03-03 | 1,158 | 1,168 | 1,151 | 1,167 | 500 | 1,167 |
| 2025-02-28 | 1,153 | 1,162 | 1,151 | 1,152 | 1,400 | 1,152 |
| 2025-02-27 | 1,159 | 1,162 | 1,153 | 1,153 | 1,400 | 1,153 |
| 2025-02-26 | 1,142 | 1,158 | 1,137 | 1,158 | 1,600 | 1,158 |
| 2025-02-25 | 1,150 | 1,150 | 1,136 | 1,141 | 2,900 | 1,141 |
| 2025-02-21 | 1,155 | 1,155 | 1,137 | 1,152 | 700 | 1,152 |
| 2025-02-20 | 1,131 | 1,163 | 1,131 | 1,157 | 1,400 | 1,157 |
| 2025-02-19 | 1,160 | 1,160 | 1,122 | 1,130 | 3,600 | 1,130 |
| 2025-02-18 | 1,160 | 1,165 | 1,160 | 1,160 | 1,800 | 1,160 |
| 2025-02-17 | 1,145 | 1,165 | 1,145 | 1,160 | 5,000 | 1,160 |
| 2025-02-14 | 1,147 | 1,149 | 1,143 | 1,143 | 1,100 | 1,143 |
| 2025-02-13 | 1,147 | 1,147 | 1,140 | 1,145 | 1,200 | 1,145 |
| 2025-02-12 | 1,136 | 1,148 | 1,135 | 1,148 | 3,500 | 1,148 |
| 2025-02-10 | 1,127 | 1,157 | 1,127 | 1,146 | 12,700 | 1,146 |
| 2025-02-07 | 1,127 | 1,131 | 1,111 | 1,115 | 2,300 | 1,115 |
| 2025-02-06 | 1,125 | 1,125 | 1,113 | 1,117 | 1,300 | 1,117 |
| 2025-02-05 | 1,126 | 1,131 | 1,122 | 1,122 | 1,500 | 1,122 |
| 2025-02-04 | 1,128 | 1,132 | 1,121 | 1,131 | 1,500 | 1,131 |
| 2025-02-03 | 1,129 | 1,129 | 1,116 | 1,125 | 1,100 | 1,125 |
| 2025-01-31 | 1,130 | 1,130 | 1,125 | 1,129 | 900 | 1,129 |
| 2025-01-30 | 1,114 | 1,122 | 1,114 | 1,120 | 2,400 | 1,120 |
| 2025-01-29 | 1,116 | 1,120 | 1,115 | 1,115 | 3,500 | 1,115 |
| 2025-01-28 | 1,115 | 1,116 | 1,115 | 1,116 | 1,600 | 1,116 |
| 2025-01-27 | 1,119 | 1,119 | 1,105 | 1,117 | 2,900 | 1,117 |
| 2025-01-24 | 1,112 | 1,117 | 1,100 | 1,115 | 2,600 | 1,115 |
| 2025-01-23 | 1,114 | 1,117 | 1,113 | 1,117 | 3,000 | 1,117 |
| 2025-01-22 | 1,098 | 1,114 | 1,098 | 1,112 | 3,500 | 1,112 |
| 2025-01-21 | 1,093 | 1,093 | 1,090 | 1,093 | 600 | 1,093 |
| 2025-01-20 | 1,084 | 1,095 | 1,083 | 1,092 | 2,300 | 1,092 |
| 2025-01-17 | 1,091 | 1,091 | 1,083 | 1,090 | 1,500 | 1,090 |
| 2025-01-16 | 1,093 | 1,093 | 1,082 | 1,092 | 900 | 1,092 |
| 2025-01-15 | 1,090 | 1,093 | 1,090 | 1,093 | 1,100 | 1,093 |
| 2025-01-14 | 1,083 | 1,093 | 1,083 | 1,093 | 1,300 | 1,093 |
| 2025-01-10 | 1,082 | 1,084 | 1,079 | 1,084 | 3,600 | 1,084 |
| 2025-01-09 | 1,075 | 1,083 | 1,075 | 1,083 | 2,300 | 1,083 |
| 2025-01-08 | 1,081 | 1,085 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2025-01-07 | 1,060 | 1,079 | 1,060 | 1,068 | 4,300 | 1,068 |
| 2025-01-06 | 1,056 | 1,058 | 1,052 | 1,058 | 1,700 | 1,058 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株