4534 持田製薬(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,300 | 3,340 | 3,295 | 3,305 | 20,600 | 3,305 |
| 2025-12-04 | 3,325 | 3,345 | 3,300 | 3,320 | 33,000 | 3,320 |
| 2025-12-03 | 3,355 | 3,375 | 3,325 | 3,325 | 47,300 | 3,325 |
| 2025-12-02 | 3,405 | 3,420 | 3,360 | 3,385 | 32,600 | 3,385 |
| 2025-12-01 | 3,490 | 3,490 | 3,395 | 3,430 | 34,100 | 3,430 |
| 2025-11-28 | 3,420 | 3,500 | 3,420 | 3,495 | 37,200 | 3,495 |
| 2025-11-27 | 3,425 | 3,430 | 3,385 | 3,395 | 20,800 | 3,395 |
| 2025-11-26 | 3,460 | 3,495 | 3,425 | 3,465 | 40,900 | 3,465 |
| 2025-11-25 | 3,380 | 3,445 | 3,350 | 3,425 | 58,400 | 3,425 |
| 2025-11-21 | 3,270 | 3,360 | 3,270 | 3,360 | 50,100 | 3,360 |
| 2025-11-20 | 3,225 | 3,305 | 3,215 | 3,300 | 37,000 | 3,300 |
| 2025-11-19 | 3,285 | 3,305 | 3,200 | 3,210 | 33,400 | 3,210 |
| 2025-11-18 | 3,280 | 3,315 | 3,270 | 3,315 | 40,800 | 3,315 |
| 2025-11-17 | 3,240 | 3,325 | 3,240 | 3,310 | 59,200 | 3,310 |
| 2025-11-14 | 3,185 | 3,260 | 3,160 | 3,255 | 46,100 | 3,255 |
| 2025-11-13 | 3,145 | 3,200 | 3,145 | 3,180 | 19,900 | 3,180 |
| 2025-11-12 | 3,130 | 3,180 | 3,130 | 3,145 | 41,300 | 3,145 |
| 2025-11-11 | 3,115 | 3,135 | 3,085 | 3,110 | 32,100 | 3,110 |
| 2025-11-10 | 3,095 | 3,105 | 3,070 | 3,100 | 24,600 | 3,100 |
| 2025-11-07 | 3,080 | 3,095 | 3,050 | 3,090 | 20,700 | 3,090 |
| 2025-11-06 | 3,025 | 3,085 | 3,010 | 3,080 | 31,400 | 3,080 |
| 2025-11-05 | 3,040 | 3,105 | 2,987 | 3,035 | 70,900 | 3,035 |
| 2025-11-04 | 2,940 | 3,085 | 2,940 | 3,045 | 124,500 | 3,045 |
| 2025-10-31 | 2,997 | 2,997 | 2,936 | 2,948 | 37,900 | 2,948 |
| 2025-10-30 | 2,950 | 2,968 | 2,939 | 2,952 | 41,000 | 2,952 |
| 2025-10-29 | 3,000 | 3,010 | 2,929 | 2,950 | 46,100 | 2,950 |
| 2025-10-28 | 3,095 | 3,095 | 3,010 | 3,010 | 31,800 | 3,010 |
| 2025-10-27 | 3,110 | 3,125 | 3,080 | 3,115 | 21,900 | 3,115 |
| 2025-10-24 | 3,080 | 3,095 | 3,060 | 3,075 | 13,400 | 3,075 |
| 2025-10-23 | 3,075 | 3,120 | 3,075 | 3,085 | 22,200 | 3,085 |
| 2025-10-22 | 3,105 | 3,130 | 3,055 | 3,055 | 33,600 | 3,055 |
| 2025-10-21 | 3,095 | 3,110 | 3,070 | 3,085 | 26,200 | 3,085 |
| 2025-10-20 | 3,085 | 3,090 | 3,060 | 3,090 | 10,700 | 3,090 |
| 2025-10-17 | 3,055 | 3,070 | 3,045 | 3,050 | 12,700 | 3,050 |
| 2025-10-16 | 3,055 | 3,085 | 3,050 | 3,080 | 15,500 | 3,080 |
| 2025-10-15 | 3,065 | 3,090 | 3,030 | 3,055 | 27,600 | 3,055 |
| 2025-10-14 | 3,050 | 3,060 | 3,005 | 3,035 | 29,100 | 3,035 |
| 2025-10-10 | 3,080 | 3,095 | 3,055 | 3,055 | 25,100 | 3,055 |
| 2025-10-09 | 3,100 | 3,135 | 3,100 | 3,125 | 24,200 | 3,125 |
| 2025-10-08 | 3,130 | 3,175 | 3,110 | 3,110 | 19,300 | 3,110 |
| 2025-10-07 | 3,130 | 3,165 | 3,130 | 3,145 | 20,600 | 3,145 |
| 2025-10-06 | 3,200 | 3,200 | 3,135 | 3,160 | 32,900 | 3,160 |
| 2025-10-03 | 3,090 | 3,160 | 3,090 | 3,140 | 20,100 | 3,140 |
| 2025-10-02 | 3,080 | 3,130 | 3,060 | 3,105 | 31,900 | 3,105 |
| 2025-10-01 | 3,130 | 3,175 | 3,080 | 3,080 | 41,100 | 3,080 |
| 2025-09-30 | 3,195 | 3,205 | 3,155 | 3,175 | 33,600 | 3,175 |
| 2025-09-29 | 3,260 | 3,300 | 3,190 | 3,200 | 32,300 | 3,200 |
| 2025-09-26 | 3,260 | 3,320 | 3,250 | 3,300 | 55,500 | 3,300 |
| 2025-09-25 | 3,295 | 3,295 | 3,235 | 3,255 | 26,600 | 3,255 |
| 2025-09-24 | 3,380 | 3,380 | 3,280 | 3,300 | 67,300 | 3,300 |
| 2025-09-22 | 3,250 | 3,260 | 3,225 | 3,240 | 18,200 | 3,240 |
| 2025-09-19 | 3,250 | 3,260 | 3,220 | 3,255 | 42,400 | 3,255 |
| 2025-09-18 | 3,220 | 3,235 | 3,185 | 3,215 | 14,100 | 3,215 |
| 2025-09-17 | 3,250 | 3,250 | 3,190 | 3,205 | 16,900 | 3,205 |
| 2025-09-16 | 3,210 | 3,255 | 3,195 | 3,250 | 17,600 | 3,250 |
| 2025-09-12 | 3,235 | 3,255 | 3,210 | 3,210 | 31,700 | 3,210 |
| 2025-09-11 | 3,240 | 3,255 | 3,205 | 3,225 | 13,800 | 3,225 |
| 2025-09-10 | 3,260 | 3,280 | 3,240 | 3,240 | 19,900 | 3,240 |
| 2025-09-09 | 3,290 | 3,310 | 3,250 | 3,260 | 20,900 | 3,260 |
| 2025-09-08 | 3,265 | 3,290 | 3,250 | 3,290 | 19,800 | 3,290 |
| 2025-09-05 | 3,200 | 3,250 | 3,185 | 3,235 | 20,600 | 3,235 |
| 2025-09-04 | 3,200 | 3,250 | 3,190 | 3,215 | 24,800 | 3,215 |
| 2025-09-03 | 3,185 | 3,205 | 3,170 | 3,190 | 25,200 | 3,190 |
| 2025-09-02 | 3,170 | 3,205 | 3,170 | 3,170 | 16,500 | 3,170 |
| 2025-09-01 | 3,125 | 3,185 | 3,120 | 3,160 | 16,300 | 3,160 |
| 2025-08-29 | 3,125 | 3,150 | 3,110 | 3,110 | 19,700 | 3,110 |
| 2025-08-28 | 3,160 | 3,160 | 3,125 | 3,125 | 18,800 | 3,125 |
| 2025-08-27 | 3,115 | 3,160 | 3,100 | 3,145 | 24,900 | 3,145 |
| 2025-08-26 | 3,220 | 3,230 | 3,115 | 3,115 | 67,400 | 3,115 |
| 2025-08-25 | 3,220 | 3,220 | 3,180 | 3,185 | 18,700 | 3,185 |
| 2025-08-22 | 3,210 | 3,230 | 3,195 | 3,220 | 18,600 | 3,220 |
| 2025-08-21 | 3,180 | 3,200 | 3,170 | 3,170 | 17,300 | 3,170 |
| 2025-08-20 | 3,170 | 3,205 | 3,165 | 3,185 | 14,300 | 3,185 |
| 2025-08-19 | 3,145 | 3,185 | 3,145 | 3,170 | 17,000 | 3,170 |
| 2025-08-18 | 3,170 | 3,185 | 3,140 | 3,155 | 23,600 | 3,155 |
| 2025-08-15 | 3,185 | 3,185 | 3,115 | 3,135 | 22,600 | 3,135 |
| 2025-08-14 | 3,185 | 3,195 | 3,160 | 3,165 | 17,300 | 3,165 |
| 2025-08-13 | 3,235 | 3,250 | 3,190 | 3,210 | 36,800 | 3,210 |
| 2025-08-12 | 3,200 | 3,245 | 3,190 | 3,235 | 25,700 | 3,235 |
| 2025-08-08 | 3,195 | 3,255 | 3,195 | 3,225 | 23,800 | 3,225 |
| 2025-08-07 | 3,300 | 3,300 | 3,225 | 3,230 | 23,900 | 3,230 |
| 2025-08-06 | 3,245 | 3,305 | 3,230 | 3,300 | 24,000 | 3,300 |
| 2025-08-05 | 3,180 | 3,260 | 3,180 | 3,240 | 29,600 | 3,240 |
| 2025-08-04 | 3,160 | 3,235 | 3,140 | 3,165 | 37,800 | 3,165 |
| 2025-08-01 | 3,115 | 3,245 | 3,100 | 3,230 | 72,000 | 3,230 |
| 2025-07-31 | 3,085 | 3,115 | 3,075 | 3,095 | 25,700 | 3,095 |
| 2025-07-30 | 3,080 | 3,085 | 3,055 | 3,065 | 18,300 | 3,065 |
| 2025-07-29 | 3,055 | 3,090 | 3,050 | 3,085 | 21,800 | 3,085 |
| 2025-07-28 | 3,075 | 3,085 | 3,050 | 3,055 | 23,000 | 3,055 |
| 2025-07-25 | 3,045 | 3,085 | 3,025 | 3,055 | 23,300 | 3,055 |
| 2025-07-24 | 3,030 | 3,050 | 3,025 | 3,035 | 23,600 | 3,035 |
| 2025-07-23 | 2,980 | 3,035 | 2,980 | 3,025 | 30,600 | 3,025 |
| 2025-07-22 | 3,030 | 3,030 | 2,969 | 2,970 | 25,900 | 2,970 |
| 2025-07-18 | 3,025 | 3,025 | 2,977 | 2,990 | 16,400 | 2,990 |
| 2025-07-17 | 2,930 | 3,010 | 2,928 | 3,010 | 23,200 | 3,010 |
| 2025-07-16 | 2,934 | 2,970 | 2,932 | 2,945 | 26,100 | 2,945 |
| 2025-07-15 | 2,957 | 2,991 | 2,947 | 2,959 | 14,100 | 2,959 |
| 2025-07-14 | 2,910 | 2,963 | 2,910 | 2,946 | 21,100 | 2,946 |
| 2025-07-11 | 2,906 | 2,926 | 2,902 | 2,908 | 15,200 | 2,908 |
| 2025-07-10 | 2,919 | 2,919 | 2,868 | 2,881 | 44,000 | 2,881 |
| 2025-07-09 | 2,881 | 2,914 | 2,878 | 2,886 | 20,600 | 2,886 |
| 2025-07-08 | 2,896 | 2,897 | 2,859 | 2,860 | 29,800 | 2,860 |
| 2025-07-07 | 2,907 | 2,916 | 2,890 | 2,890 | 22,700 | 2,890 |
| 2025-07-04 | 2,901 | 2,907 | 2,882 | 2,901 | 19,900 | 2,901 |
| 2025-07-03 | 2,930 | 2,948 | 2,900 | 2,900 | 20,500 | 2,900 |
| 2025-07-02 | 2,919 | 2,938 | 2,918 | 2,929 | 17,500 | 2,929 |
| 2025-07-01 | 2,942 | 2,967 | 2,909 | 2,919 | 26,800 | 2,919 |
| 2025-06-30 | 2,976 | 2,998 | 2,965 | 2,965 | 24,000 | 2,965 |
| 2025-06-27 | 2,965 | 2,995 | 2,949 | 2,962 | 37,200 | 2,962 |
| 2025-06-26 | 2,935 | 2,950 | 2,926 | 2,950 | 20,200 | 2,950 |
| 2025-06-25 | 2,930 | 2,943 | 2,916 | 2,938 | 16,300 | 2,938 |
| 2025-06-24 | 2,972 | 2,972 | 2,943 | 2,946 | 12,900 | 2,946 |
| 2025-06-23 | 2,938 | 2,956 | 2,924 | 2,935 | 16,100 | 2,935 |
| 2025-06-20 | 2,920 | 2,959 | 2,920 | 2,942 | 28,400 | 2,942 |
| 2025-06-19 | 2,933 | 2,946 | 2,918 | 2,942 | 14,600 | 2,942 |
| 2025-06-18 | 2,937 | 2,979 | 2,929 | 2,945 | 20,100 | 2,945 |
| 2025-06-17 | 2,958 | 2,962 | 2,934 | 2,941 | 21,400 | 2,941 |
| 2025-06-16 | 2,974 | 2,974 | 2,951 | 2,957 | 8,800 | 2,957 |
| 2025-06-13 | 2,956 | 2,961 | 2,929 | 2,945 | 31,400 | 2,945 |
| 2025-06-12 | 2,985 | 3,005 | 2,958 | 2,970 | 17,600 | 2,970 |
| 2025-06-11 | 2,987 | 3,030 | 2,987 | 3,010 | 16,400 | 3,010 |
| 2025-06-10 | 2,985 | 3,035 | 2,980 | 2,987 | 24,700 | 2,987 |
| 2025-06-09 | 2,990 | 2,992 | 2,955 | 2,977 | 14,600 | 2,977 |
| 2025-06-06 | 2,955 | 2,985 | 2,955 | 2,967 | 14,100 | 2,967 |
| 2025-06-05 | 2,932 | 2,957 | 2,929 | 2,955 | 18,100 | 2,955 |
| 2025-06-04 | 2,938 | 2,979 | 2,938 | 2,949 | 15,600 | 2,949 |
| 2025-06-03 | 2,964 | 2,964 | 2,932 | 2,938 | 19,100 | 2,938 |
| 2025-06-02 | 2,949 | 2,978 | 2,948 | 2,964 | 17,600 | 2,964 |
| 2025-05-30 | 2,933 | 2,998 | 2,933 | 2,993 | 27,900 | 2,993 |
| 2025-05-29 | 2,947 | 2,981 | 2,947 | 2,969 | 22,000 | 2,969 |
| 2025-05-28 | 2,973 | 2,984 | 2,939 | 2,940 | 22,800 | 2,940 |
| 2025-05-27 | 2,945 | 2,973 | 2,941 | 2,964 | 10,900 | 2,964 |
| 2025-05-26 | 3,010 | 3,010 | 2,935 | 2,961 | 35,800 | 2,961 |
| 2025-05-23 | 2,956 | 2,993 | 2,941 | 2,976 | 32,600 | 2,976 |
| 2025-05-22 | 2,938 | 2,964 | 2,921 | 2,922 | 26,200 | 2,922 |
| 2025-05-21 | 2,959 | 2,998 | 2,959 | 2,975 | 19,600 | 2,975 |
| 2025-05-20 | 2,975 | 2,980 | 2,928 | 2,938 | 20,500 | 2,938 |
| 2025-05-19 | 2,960 | 3,005 | 2,952 | 2,975 | 17,000 | 2,975 |
| 2025-05-16 | 2,962 | 2,995 | 2,943 | 2,979 | 15,800 | 2,979 |
| 2025-05-15 | 2,991 | 3,040 | 2,974 | 2,979 | 22,700 | 2,979 |
| 2025-05-14 | 3,040 | 3,040 | 2,973 | 3,010 | 41,300 | 3,010 |
| 2025-05-13 | 3,120 | 3,195 | 3,040 | 3,050 | 30,900 | 3,050 |
| 2025-05-12 | 3,085 | 3,115 | 3,060 | 3,095 | 36,800 | 3,095 |
| 2025-05-09 | 3,045 | 3,115 | 3,040 | 3,095 | 27,300 | 3,095 |
| 2025-05-08 | 3,070 | 3,070 | 3,005 | 3,050 | 29,600 | 3,050 |
| 2025-05-07 | 3,070 | 3,080 | 3,050 | 3,070 | 28,100 | 3,070 |
| 2025-05-02 | 3,090 | 3,120 | 3,080 | 3,090 | 17,800 | 3,090 |
| 2025-05-01 | 3,070 | 3,100 | 3,050 | 3,085 | 16,300 | 3,085 |
| 2025-04-30 | 3,105 | 3,115 | 3,080 | 3,090 | 23,800 | 3,090 |
| 2025-04-28 | 3,115 | 3,120 | 3,060 | 3,095 | 73,700 | 3,095 |
| 2025-04-25 | 3,085 | 3,105 | 3,065 | 3,105 | 17,900 | 3,105 |
| 2025-04-24 | 3,135 | 3,135 | 3,090 | 3,110 | 15,200 | 3,110 |
| 2025-04-23 | 3,115 | 3,145 | 3,110 | 3,140 | 25,200 | 3,140 |
| 2025-04-22 | 3,045 | 3,110 | 3,045 | 3,075 | 17,600 | 3,075 |
| 2025-04-21 | 3,040 | 3,070 | 3,010 | 3,045 | 15,000 | 3,045 |
| 2025-04-18 | 2,979 | 3,065 | 2,949 | 3,065 | 17,200 | 3,065 |
| 2025-04-17 | 2,931 | 2,951 | 2,931 | 2,942 | 11,800 | 2,942 |
| 2025-04-16 | 2,951 | 2,984 | 2,936 | 2,963 | 16,700 | 2,963 |
| 2025-04-15 | 2,979 | 2,979 | 2,947 | 2,953 | 16,600 | 2,953 |
| 2025-04-14 | 2,950 | 2,976 | 2,930 | 2,955 | 22,900 | 2,955 |
| 2025-04-11 | 2,888 | 2,939 | 2,836 | 2,934 | 35,300 | 2,934 |
| 2025-04-10 | 3,110 | 3,110 | 2,985 | 3,030 | 31,600 | 3,030 |
| 2025-04-09 | 2,891 | 2,930 | 2,870 | 2,888 | 43,200 | 2,888 |
| 2025-04-08 | 2,953 | 2,997 | 2,920 | 2,980 | 36,500 | 2,980 |
| 2025-04-07 | 2,895 | 2,999 | 2,849 | 2,903 | 48,100 | 2,903 |
| 2025-04-04 | 3,040 | 3,065 | 2,987 | 3,015 | 42,400 | 3,015 |
| 2025-04-03 | 3,100 | 3,120 | 3,045 | 3,100 | 34,400 | 3,100 |
| 2025-04-02 | 3,235 | 3,245 | 3,130 | 3,130 | 24,600 | 3,130 |
| 2025-04-01 | 3,205 | 3,295 | 3,205 | 3,220 | 25,600 | 3,220 |
| 2025-03-31 | 3,265 | 3,265 | 3,170 | 3,180 | 32,400 | 3,180 |
| 2025-03-28 | 3,380 | 3,380 | 3,250 | 3,275 | 37,400 | 3,275 |
| 2025-03-27 | 3,315 | 3,410 | 3,310 | 3,410 | 40,200 | 3,410 |
| 2025-03-26 | 3,305 | 3,360 | 3,265 | 3,350 | 54,600 | 3,350 |
| 2025-03-25 | 3,260 | 3,300 | 3,250 | 3,300 | 17,900 | 3,300 |
| 2025-03-24 | 3,335 | 3,335 | 3,235 | 3,240 | 25,600 | 3,240 |
| 2025-03-21 | 3,285 | 3,320 | 3,280 | 3,315 | 25,900 | 3,315 |
| 2025-03-19 | 3,280 | 3,320 | 3,280 | 3,285 | 17,800 | 3,285 |
| 2025-03-18 | 3,285 | 3,325 | 3,280 | 3,280 | 32,400 | 3,280 |
| 2025-03-17 | 3,270 | 3,300 | 3,270 | 3,285 | 23,100 | 3,285 |
| 2025-03-14 | 3,295 | 3,305 | 3,265 | 3,270 | 34,900 | 3,270 |
| 2025-03-13 | 3,330 | 3,345 | 3,295 | 3,310 | 18,600 | 3,310 |
| 2025-03-12 | 3,270 | 3,335 | 3,270 | 3,335 | 17,700 | 3,335 |
| 2025-03-11 | 3,260 | 3,320 | 3,245 | 3,300 | 29,700 | 3,300 |
| 2025-03-10 | 3,270 | 3,300 | 3,265 | 3,270 | 15,200 | 3,270 |
| 2025-03-07 | 3,280 | 3,280 | 3,220 | 3,245 | 29,100 | 3,245 |
| 2025-03-06 | 3,320 | 3,335 | 3,270 | 3,310 | 28,400 | 3,310 |
| 2025-03-05 | 3,250 | 3,305 | 3,240 | 3,290 | 37,000 | 3,290 |
| 2025-03-04 | 3,205 | 3,255 | 3,200 | 3,240 | 26,900 | 3,240 |
| 2025-03-03 | 3,130 | 3,185 | 3,130 | 3,185 | 27,300 | 3,185 |
| 2025-02-28 | 3,155 | 3,160 | 3,115 | 3,130 | 30,800 | 3,130 |
| 2025-02-27 | 3,150 | 3,150 | 3,120 | 3,145 | 20,100 | 3,145 |
| 2025-02-26 | 3,165 | 3,170 | 3,110 | 3,125 | 29,600 | 3,125 |
| 2025-02-25 | 3,050 | 3,160 | 3,035 | 3,135 | 31,200 | 3,135 |
| 2025-02-21 | 3,090 | 3,090 | 3,040 | 3,055 | 22,100 | 3,055 |
| 2025-02-20 | 3,150 | 3,150 | 3,090 | 3,090 | 32,900 | 3,090 |
| 2025-02-19 | 3,230 | 3,235 | 3,155 | 3,160 | 20,800 | 3,160 |
| 2025-02-18 | 3,225 | 3,260 | 3,195 | 3,235 | 14,500 | 3,235 |
| 2025-02-17 | 3,265 | 3,275 | 3,225 | 3,225 | 8,600 | 3,225 |
| 2025-02-14 | 3,260 | 3,265 | 3,220 | 3,250 | 14,300 | 3,250 |
| 2025-02-13 | 3,185 | 3,265 | 3,175 | 3,235 | 19,900 | 3,235 |
| 2025-02-12 | 3,265 | 3,275 | 3,170 | 3,170 | 36,600 | 3,170 |
| 2025-02-10 | 3,285 | 3,340 | 3,220 | 3,220 | 47,500 | 3,220 |
| 2025-02-07 | 3,310 | 3,415 | 3,290 | 3,350 | 23,800 | 3,350 |
| 2025-02-06 | 3,345 | 3,355 | 3,285 | 3,345 | 16,100 | 3,345 |
| 2025-02-05 | 3,320 | 3,340 | 3,265 | 3,290 | 16,100 | 3,290 |
| 2025-02-04 | 3,330 | 3,385 | 3,285 | 3,285 | 19,500 | 3,285 |
| 2025-02-03 | 3,315 | 3,365 | 3,250 | 3,260 | 45,700 | 3,260 |
| 2025-01-31 | 3,435 | 3,435 | 3,350 | 3,375 | 11,400 | 3,375 |
| 2025-01-30 | 3,420 | 3,450 | 3,400 | 3,435 | 27,900 | 3,435 |
| 2025-01-29 | 3,410 | 3,460 | 3,390 | 3,420 | 13,800 | 3,420 |
| 2025-01-28 | 3,370 | 3,420 | 3,335 | 3,385 | 16,800 | 3,385 |
| 2025-01-27 | 3,370 | 3,395 | 3,330 | 3,370 | 8,400 | 3,370 |
| 2025-01-24 | 3,325 | 3,385 | 3,315 | 3,335 | 15,700 | 3,335 |
| 2025-01-23 | 3,320 | 3,335 | 3,305 | 3,325 | 10,100 | 3,325 |
| 2025-01-22 | 3,315 | 3,350 | 3,295 | 3,320 | 12,800 | 3,320 |
| 2025-01-21 | 3,285 | 3,315 | 3,280 | 3,315 | 5,800 | 3,315 |
| 2025-01-20 | 3,305 | 3,315 | 3,280 | 3,280 | 7,300 | 3,280 |
| 2025-01-17 | 3,295 | 3,340 | 3,245 | 3,275 | 15,500 | 3,275 |
| 2025-01-16 | 3,330 | 3,345 | 3,250 | 3,250 | 15,600 | 3,250 |
| 2025-01-15 | 3,310 | 3,335 | 3,305 | 3,310 | 12,400 | 3,310 |
| 2025-01-14 | 3,295 | 3,355 | 3,295 | 3,315 | 15,500 | 3,315 |
| 2025-01-10 | 3,300 | 3,340 | 3,300 | 3,300 | 9,200 | 3,300 |
| 2025-01-09 | 3,355 | 3,375 | 3,325 | 3,325 | 20,200 | 3,325 |
| 2025-01-08 | 3,415 | 3,415 | 3,350 | 3,375 | 18,000 | 3,375 |
| 2025-01-07 | 3,490 | 3,490 | 3,405 | 3,415 | 19,600 | 3,415 |
| 2025-01-06 | 3,520 | 3,520 | 3,430 | 3,445 | 26,800 | 3,445 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株