4587 ペプチドリーム(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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1,540.5 | 1,647 | 1,517.5 | 1,616.5 | 1,145,700 | 1,616.50 |
| 2025-12-05 | 1,541 | 1,583 | 1,512.5 | 1,517.5 | 991,600 | 1,517.50 |
| 2025-12-04 | 1,503 | 1,590 | 1,494.5 | 1,551 | 1,943,400 | 1,551 |
| 2025-12-03 | 1,513 | 1,543.5 | 1,440 | 1,462.5 | 4,461,000 | 1,462.50 |
| 2025-12-02 | 1,702 | 1,735.5 | 1,633.5 | 1,672 | 1,038,300 | 1,672 |
| 2025-12-01 | 1,768 | 1,780 | 1,712 | 1,731 | 835,200 | 1,731 |
| 2025-11-28 | 1,680.5 | 1,793 | 1,674 | 1,780 | 1,201,700 | 1,780 |
| 2025-11-27 | 1,699 | 1,721.5 | 1,678 | 1,708.5 | 652,000 | 1,708.50 |
| 2025-11-26 | 1,660 | 1,714 | 1,653 | 1,710 | 745,900 | 1,710 |
| 2025-11-25 | 1,684.5 | 1,698 | 1,615.5 | 1,626 | 826,200 | 1,626 |
| 2025-11-21 | 1,641.5 | 1,682 | 1,641.5 | 1,669 | 639,100 | 1,669 |
| 2025-11-20 | 1,671.5 | 1,712 | 1,618.5 | 1,640.5 | 957,900 | 1,640.50 |
| 2025-11-19 | 1,650 | 1,673.5 | 1,623.5 | 1,662 | 686,100 | 1,662 |
| 2025-11-18 | 1,594 | 1,692 | 1,560 | 1,676 | 1,291,800 | 1,676 |
| 2025-11-17 | 1,630 | 1,631 | 1,551 | 1,583.5 | 647,900 | 1,583.50 |
| 2025-11-14 | 1,570 | 1,643 | 1,570 | 1,631 | 1,054,500 | 1,631 |
| 2025-11-13 | 1,495.5 | 1,654.5 | 1,462 | 1,630 | 2,357,500 | 1,630 |
| 2025-11-12 | 1,500 | 1,548 | 1,497 | 1,535.5 | 860,800 | 1,535.50 |
| 2025-11-11 | 1,525 | 1,540.5 | 1,499.5 | 1,500 | 560,900 | 1,500 |
| 2025-11-10 | 1,523 | 1,529 | 1,496 | 1,509.5 | 556,600 | 1,509.50 |
| 2025-11-07 | 1,502.5 | 1,529.5 | 1,502.5 | 1,525.5 | 583,200 | 1,525.50 |
| 2025-11-06 | 1,525.5 | 1,528 | 1,494 | 1,494 | 587,900 | 1,494 |
| 2025-11-05 | 1,530.5 | 1,540 | 1,481.5 | 1,504 | 841,300 | 1,504 |
| 2025-11-04 | 1,545 | 1,557 | 1,531 | 1,531 | 597,800 | 1,531 |
| 2025-10-31 | 1,565 | 1,586 | 1,550.5 | 1,559.5 | 532,900 | 1,559.50 |
| 2025-10-30 | 1,550 | 1,574 | 1,546 | 1,568 | 395,600 | 1,568 |
| 2025-10-29 | 1,610 | 1,619.5 | 1,554 | 1,561 | 645,000 | 1,561 |
| 2025-10-28 | 1,643.5 | 1,648.5 | 1,612 | 1,625.5 | 610,000 | 1,625.50 |
| 2025-10-27 | 1,645.5 | 1,681 | 1,643 | 1,643.5 | 580,100 | 1,643.50 |
| 2025-10-24 | 1,676.5 | 1,685 | 1,627 | 1,634 | 593,100 | 1,634 |
| 2025-10-23 | 1,669 | 1,693 | 1,655.5 | 1,669.5 | 608,400 | 1,669.50 |
| 2025-10-22 | 1,675 | 1,703 | 1,673 | 1,680 | 607,300 | 1,680 |
| 2025-10-21 | 1,642.5 | 1,674.5 | 1,639 | 1,640 | 477,400 | 1,640 |
| 2025-10-20 | 1,670 | 1,678 | 1,635 | 1,653 | 537,700 | 1,653 |
| 2025-10-17 | 1,660 | 1,676 | 1,609.5 | 1,617 | 507,400 | 1,617 |
| 2025-10-16 | 1,619 | 1,672 | 1,615 | 1,652.5 | 696,800 | 1,652.50 |
| 2025-10-15 | 1,543 | 1,595 | 1,535.5 | 1,595 | 837,000 | 1,595 |
| 2025-10-14 | 1,640 | 1,649 | 1,531 | 1,546.5 | 1,097,400 | 1,546.50 |
| 2025-10-10 | 1,665.5 | 1,709.5 | 1,648.5 | 1,680 | 881,100 | 1,680 |
| 2025-10-09 | 1,658.5 | 1,676 | 1,630.5 | 1,652 | 739,500 | 1,652 |
| 2025-10-08 | 1,595.5 | 1,680 | 1,590.5 | 1,658.5 | 1,244,100 | 1,658.50 |
| 2025-10-07 | 1,569 | 1,606 | 1,564.5 | 1,586.5 | 637,900 | 1,586.50 |
| 2025-10-06 | 1,550 | 1,567 | 1,534.5 | 1,566 | 719,500 | 1,566 |
| 2025-10-03 | 1,518 | 1,540 | 1,509.5 | 1,514.5 | 608,900 | 1,514.50 |
| 2025-10-02 | 1,522 | 1,534.5 | 1,508 | 1,519 | 602,900 | 1,519 |
| 2025-10-01 | 1,555 | 1,560 | 1,511 | 1,521.5 | 804,400 | 1,521.50 |
| 2025-09-30 | 1,575 | 1,586 | 1,559 | 1,572.5 | 608,000 | 1,572.50 |
| 2025-09-29 | 1,633 | 1,635 | 1,576 | 1,578 | 499,600 | 1,578 |
| 2025-09-26 | 1,608 | 1,639.5 | 1,596 | 1,611.5 | 826,500 | 1,611.50 |
| 2025-09-25 | 1,661 | 1,666 | 1,595.5 | 1,610 | 855,500 | 1,610 |
| 2025-09-24 | 1,665 | 1,689 | 1,641 | 1,678 | 633,600 | 1,678 |
| 2025-09-22 | 1,669.5 | 1,680 | 1,651 | 1,664 | 497,600 | 1,664 |
| 2025-09-19 | 1,700 | 1,734 | 1,652 | 1,654.5 | 949,200 | 1,654.50 |
| 2025-09-18 | 1,678 | 1,692 | 1,663.5 | 1,677 | 549,100 | 1,677 |
| 2025-09-17 | 1,679 | 1,709 | 1,677 | 1,681 | 503,500 | 1,681 |
| 2025-09-16 | 1,736 | 1,756.5 | 1,701.5 | 1,707 | 832,200 | 1,707 |
| 2025-09-12 | 1,714.5 | 1,772.5 | 1,700 | 1,734.5 | 1,265,100 | 1,734.50 |
| 2025-09-11 | 1,711 | 1,724.5 | 1,672.5 | 1,687 | 1,070,500 | 1,687 |
| 2025-09-10 | 1,731.5 | 1,759 | 1,701 | 1,735 | 1,069,200 | 1,735 |
| 2025-09-09 | 1,742 | 1,818.5 | 1,717 | 1,719.5 | 2,000,800 | 1,719.50 |
| 2025-09-08 | 1,625 | 1,728 | 1,623.5 | 1,715 | 2,928,000 | 1,715 |
| 2025-09-05 | 1,500 | 1,540 | 1,491 | 1,539.5 | 1,191,000 | 1,539.50 |
| 2025-09-04 | 1,531.5 | 1,531.5 | 1,452.5 | 1,483 | 1,780,000 | 1,483 |
| 2025-09-03 | 1,536 | 1,558.5 | 1,527 | 1,541.5 | 818,700 | 1,541.50 |
| 2025-09-02 | 1,509 | 1,538 | 1,508 | 1,530.5 | 489,000 | 1,530.50 |
| 2025-09-01 | 1,489 | 1,532 | 1,471 | 1,530 | 775,400 | 1,530 |
| 2025-08-29 | 1,511.5 | 1,516.5 | 1,500.5 | 1,500.5 | 917,600 | 1,500.50 |
| 2025-08-28 | 1,574.5 | 1,581 | 1,523 | 1,523.5 | 901,400 | 1,523.50 |
| 2025-08-27 | 1,540 | 1,602 | 1,518.5 | 1,582 | 1,052,300 | 1,582 |
| 2025-08-26 | 1,532 | 1,569 | 1,526 | 1,536 | 853,800 | 1,536 |
| 2025-08-25 | 1,515 | 1,549 | 1,503 | 1,540 | 786,000 | 1,540 |
| 2025-08-22 | 1,511 | 1,529 | 1,506 | 1,525.5 | 533,700 | 1,525.50 |
| 2025-08-21 | 1,555 | 1,561 | 1,514 | 1,516 | 801,400 | 1,516 |
| 2025-08-20 | 1,585 | 1,597 | 1,550 | 1,554 | 784,300 | 1,554 |
| 2025-08-19 | 1,546 | 1,622 | 1,529.5 | 1,586 | 1,570,300 | 1,586 |
| 2025-08-18 | 1,605 | 1,616.5 | 1,525 | 1,530.5 | 1,710,100 | 1,530.50 |
| 2025-08-15 | 1,596 | 1,631.5 | 1,581 | 1,629.5 | 1,692,200 | 1,629.50 |
| 2025-08-14 | 1,543 | 1,563.5 | 1,531 | 1,556.5 | 1,002,700 | 1,556.50 |
| 2025-08-13 | 1,563 | 1,576 | 1,548 | 1,554 | 1,060,400 | 1,554 |
| 2025-08-12 | 1,595 | 1,606.5 | 1,574 | 1,589 | 1,085,900 | 1,589 |
| 2025-08-08 | 1,610 | 1,615 | 1,570 | 1,595 | 1,180,900 | 1,595 |
| 2025-08-07 | 1,619.5 | 1,637.5 | 1,556 | 1,612 | 1,228,600 | 1,612 |
| 2025-08-06 | 1,686 | 1,702 | 1,637 | 1,676 | 679,200 | 1,676 |
| 2025-08-05 | 1,694 | 1,717.5 | 1,680 | 1,686 | 496,100 | 1,686 |
| 2025-08-04 | 1,637.5 | 1,669 | 1,631 | 1,669 | 407,300 | 1,669 |
| 2025-08-01 | 1,688 | 1,714 | 1,658.5 | 1,671.5 | 513,000 | 1,671.50 |
| 2025-07-31 | 1,715 | 1,741 | 1,694.5 | 1,700.5 | 551,400 | 1,700.50 |
| 2025-07-30 | 1,687 | 1,722 | 1,684 | 1,717.5 | 561,100 | 1,717.50 |
| 2025-07-29 | 1,682.5 | 1,699 | 1,663 | 1,689 | 582,900 | 1,689 |
| 2025-07-28 | 1,732.5 | 1,751 | 1,698.5 | 1,714 | 628,900 | 1,714 |
| 2025-07-25 | 1,689.5 | 1,738 | 1,675 | 1,712 | 1,084,500 | 1,712 |
| 2025-07-24 | 1,715 | 1,752 | 1,707 | 1,712 | 875,100 | 1,712 |
| 2025-07-23 | 1,645 | 1,703.5 | 1,641.5 | 1,685 | 872,500 | 1,685 |
| 2025-07-22 | 1,610 | 1,639 | 1,609.5 | 1,614.5 | 595,600 | 1,614.50 |
| 2025-07-18 | 1,637 | 1,654 | 1,607 | 1,620 | 652,000 | 1,620 |
| 2025-07-17 | 1,640 | 1,665 | 1,631 | 1,659 | 638,400 | 1,659 |
| 2025-07-16 | 1,610 | 1,633.5 | 1,601 | 1,626.5 | 513,500 | 1,626.50 |
| 2025-07-15 | 1,644 | 1,659 | 1,606 | 1,618.5 | 673,100 | 1,618.50 |
| 2025-07-14 | 1,647 | 1,654 | 1,620.5 | 1,633 | 652,100 | 1,633 |
| 2025-07-11 | 1,616 | 1,708 | 1,614 | 1,664.5 | 1,642,300 | 1,664.50 |
| 2025-07-10 | 1,575.5 | 1,585.5 | 1,556 | 1,576 | 565,600 | 1,576 |
| 2025-07-09 | 1,544.5 | 1,586 | 1,544.5 | 1,575.5 | 775,200 | 1,575.50 |
| 2025-07-08 | 1,518 | 1,534.5 | 1,511.5 | 1,531.5 | 622,500 | 1,531.50 |
| 2025-07-07 | 1,541 | 1,546.5 | 1,527 | 1,529 | 823,200 | 1,529 |
| 2025-07-04 | 1,565.5 | 1,569 | 1,543 | 1,556.5 | 765,400 | 1,556.50 |
| 2025-07-03 | 1,562.5 | 1,579 | 1,537 | 1,569 | 708,300 | 1,569 |
| 2025-07-02 | 1,570.5 | 1,594 | 1,552.5 | 1,575 | 829,600 | 1,575 |
| 2025-07-01 | 1,655 | 1,685.5 | 1,618 | 1,622.5 | 894,000 | 1,622.50 |
| 2025-06-30 | 1,635 | 1,675.5 | 1,625 | 1,645 | 901,900 | 1,645 |
| 2025-06-27 | 1,629.5 | 1,654 | 1,625 | 1,636 | 564,900 | 1,636 |
| 2025-06-26 | 1,612 | 1,638 | 1,592 | 1,634.5 | 858,000 | 1,634.50 |
| 2025-06-25 | 1,610.5 | 1,644.5 | 1,596 | 1,634.5 | 650,200 | 1,634.50 |
| 2025-06-24 | 1,610 | 1,645.5 | 1,606.5 | 1,631.5 | 705,200 | 1,631.50 |
| 2025-06-23 | 1,619.5 | 1,623.5 | 1,577 | 1,601 | 726,600 | 1,601 |
| 2025-06-20 | 1,639 | 1,657 | 1,633 | 1,633 | 1,202,400 | 1,633 |
| 2025-06-19 | 1,687 | 1,709 | 1,625 | 1,639 | 1,017,000 | 1,639 |
| 2025-06-18 | 1,687 | 1,710.5 | 1,678.5 | 1,687 | 633,100 | 1,687 |
| 2025-06-17 | 1,700.5 | 1,730 | 1,677 | 1,688 | 823,400 | 1,688 |
| 2025-06-16 | 1,660 | 1,673.5 | 1,636 | 1,660.5 | 569,900 | 1,660.50 |
| 2025-06-13 | 1,718 | 1,740 | 1,662.5 | 1,662.5 | 836,800 | 1,662.50 |
| 2025-06-12 | 1,770 | 1,789 | 1,721.5 | 1,730 | 571,300 | 1,730 |
| 2025-06-11 | 1,725.5 | 1,815 | 1,725.5 | 1,777.5 | 902,100 | 1,777.50 |
| 2025-06-10 | 1,707 | 1,721.5 | 1,689.5 | 1,696 | 473,600 | 1,696 |
| 2025-06-09 | 1,690 | 1,717.5 | 1,680 | 1,715.5 | 466,800 | 1,715.50 |
| 2025-06-06 | 1,703 | 1,730 | 1,675.5 | 1,683 | 420,500 | 1,683 |
| 2025-06-05 | 1,703.5 | 1,703.5 | 1,679 | 1,695 | 587,600 | 1,695 |
| 2025-06-04 | 1,700 | 1,727 | 1,681 | 1,710 | 563,800 | 1,710 |
| 2025-06-03 | 1,685 | 1,697.5 | 1,663 | 1,687.5 | 573,600 | 1,687.50 |
| 2025-06-02 | 1,723.5 | 1,728 | 1,687.5 | 1,698 | 568,700 | 1,698 |
| 2025-05-30 | 1,688 | 1,759 | 1,685 | 1,754 | 706,400 | 1,754 |
| 2025-05-29 | 1,700 | 1,718 | 1,690 | 1,698 | 553,700 | 1,698 |
| 2025-05-28 | 1,785 | 1,790 | 1,697 | 1,700 | 840,200 | 1,700 |
| 2025-05-27 | 1,725.5 | 1,803.5 | 1,722.5 | 1,785 | 724,500 | 1,785 |
| 2025-05-26 | 1,696 | 1,719 | 1,676 | 1,717 | 368,700 | 1,717 |
| 2025-05-23 | 1,665 | 1,706.5 | 1,652 | 1,673.5 | 630,600 | 1,673.50 |
| 2025-05-22 | 1,692.5 | 1,703 | 1,656 | 1,680.5 | 950,600 | 1,680.50 |
| 2025-05-21 | 1,750 | 1,751 | 1,706.5 | 1,718.5 | 508,200 | 1,718.50 |
| 2025-05-20 | 1,818 | 1,824 | 1,725 | 1,725 | 801,300 | 1,725 |
| 2025-05-19 | 1,809.5 | 1,820.5 | 1,754 | 1,795 | 731,000 | 1,795 |
| 2025-05-16 | 1,800 | 1,800 | 1,743 | 1,748 | 953,600 | 1,748 |
| 2025-05-15 | 1,713 | 1,786 | 1,670 | 1,775.5 | 1,030,800 | 1,775.50 |
| 2025-05-14 | 1,770.5 | 1,781.5 | 1,665 | 1,712 | 1,874,900 | 1,712 |
| 2025-05-13 | 1,863 | 1,869.5 | 1,829.5 | 1,850.5 | 820,300 | 1,850.50 |
| 2025-05-12 | 1,910 | 1,915 | 1,834.5 | 1,846.5 | 675,000 | 1,846.50 |
| 2025-05-09 | 1,919 | 1,930.5 | 1,895.5 | 1,916.5 | 572,400 | 1,916.50 |
| 2025-05-08 | 1,909 | 1,927.5 | 1,887.5 | 1,894.5 | 473,400 | 1,894.50 |
| 2025-05-07 | 1,988 | 1,989 | 1,893 | 1,906.5 | 933,500 | 1,906.50 |
| 2025-05-02 | 1,990.5 | 2,029 | 1,972 | 2,018.5 | 593,700 | 2,018.50 |
| 2025-05-01 | 1,951 | 1,998 | 1,941.5 | 1,984 | 466,600 | 1,984 |
| 2025-04-30 | 1,916 | 1,944.5 | 1,912.5 | 1,937 | 357,900 | 1,937 |
| 2025-04-28 | 1,927.5 | 1,943 | 1,900 | 1,915.5 | 406,400 | 1,915.50 |
| 2025-04-25 | 1,950 | 1,953 | 1,915 | 1,927 | 337,200 | 1,927 |
| 2025-04-24 | 1,912 | 1,951 | 1,901 | 1,931 | 512,300 | 1,931 |
| 2025-04-23 | 1,888 | 1,923 | 1,875 | 1,880.5 | 417,300 | 1,880.50 |
| 2025-04-22 | 1,860 | 1,884.5 | 1,844 | 1,877 | 330,800 | 1,877 |
| 2025-04-21 | 1,882 | 1,901 | 1,867 | 1,876 | 530,900 | 1,876 |
| 2025-04-18 | 1,850 | 1,878 | 1,833 | 1,870 | 600,700 | 1,870 |
| 2025-04-17 | 1,774 | 1,829.5 | 1,770.5 | 1,815 | 448,100 | 1,815 |
| 2025-04-16 | 1,862 | 1,862 | 1,778 | 1,800 | 917,600 | 1,800 |
| 2025-04-15 | 1,930.5 | 1,935.5 | 1,875 | 1,883 | 455,900 | 1,883 |
| 2025-04-14 | 1,873 | 1,924.5 | 1,873 | 1,890.5 | 519,800 | 1,890.50 |
| 2025-04-11 | 1,848.5 | 1,885 | 1,776 | 1,863 | 634,100 | 1,863 |
| 2025-04-10 | 1,956.5 | 1,957 | 1,861 | 1,883 | 586,600 | 1,883 |
| 2025-04-09 | 1,762.5 | 1,793 | 1,731 | 1,758 | 807,300 | 1,758 |
| 2025-04-08 | 1,801 | 1,850 | 1,779 | 1,842.5 | 749,900 | 1,842.50 |
| 2025-04-07 | 1,758 | 1,788.5 | 1,675 | 1,681 | 1,066,700 | 1,681 |
| 2025-04-04 | 1,962.5 | 2,002 | 1,895.5 | 1,939.5 | 826,900 | 1,939.50 |
| 2025-04-03 | 1,992 | 2,056.5 | 1,976 | 2,012.5 | 697,000 | 2,012.50 |
| 2025-04-02 | 2,150 | 2,169 | 2,088.5 | 2,108 | 639,700 | 2,108 |
| 2025-04-01 | 2,177.5 | 2,223.5 | 2,135 | 2,145.5 | 564,600 | 2,145.50 |
| 2025-03-31 | 2,105 | 2,190 | 2,093 | 2,177 | 802,400 | 2,177 |
| 2025-03-28 | 2,140 | 2,174.5 | 2,125.5 | 2,138 | 331,600 | 2,138 |
| 2025-03-27 | 2,120 | 2,137.5 | 2,104.5 | 2,133 | 502,400 | 2,133 |
| 2025-03-26 | 2,178.5 | 2,196.5 | 2,114.5 | 2,169 | 678,200 | 2,169 |
| 2025-03-25 | 2,163 | 2,165 | 2,120 | 2,140 | 411,200 | 2,140 |
| 2025-03-24 | 2,178.5 | 2,192 | 2,125.5 | 2,125.5 | 397,800 | 2,125.50 |
| 2025-03-21 | 2,197.5 | 2,227 | 2,163.5 | 2,178 | 544,400 | 2,178 |
| 2025-03-19 | 2,202.5 | 2,252.5 | 2,190 | 2,200 | 550,300 | 2,200 |
| 2025-03-18 | 2,320.5 | 2,329.5 | 2,246.5 | 2,251.5 | 591,600 | 2,251.50 |
| 2025-03-17 | 2,232 | 2,304 | 2,223 | 2,303 | 530,400 | 2,303 |
| 2025-03-14 | 2,246 | 2,310.5 | 2,224.5 | 2,276 | 630,000 | 2,276 |
| 2025-03-13 | 2,270 | 2,365.5 | 2,245 | 2,267.5 | 1,146,700 | 2,267.50 |
| 2025-03-12 | 2,089 | 2,288.5 | 2,089 | 2,244 | 1,436,800 | 2,244 |
| 2025-03-11 | 2,089 | 2,108.5 | 1,996 | 2,025.5 | 839,300 | 2,025.50 |
| 2025-03-10 | 2,214.5 | 2,232 | 2,130 | 2,157 | 591,700 | 2,157 |
| 2025-03-07 | 2,145 | 2,251.5 | 2,130 | 2,211.5 | 785,400 | 2,211.50 |
| 2025-03-06 | 2,209.5 | 2,285 | 2,187.5 | 2,231.5 | 936,100 | 2,231.50 |
| 2025-03-05 | 2,185 | 2,207.5 | 2,108 | 2,175 | 842,500 | 2,175 |
| 2025-03-04 | 2,111.5 | 2,252 | 2,084 | 2,110.5 | 1,516,100 | 2,110.50 |
| 2025-03-03 | 2,007 | 2,071 | 1,978 | 2,050 | 929,100 | 2,050 |
| 2025-02-28 | 2,050 | 2,065 | 1,989 | 2,035.5 | 858,000 | 2,035.50 |
| 2025-02-27 | 2,139 | 2,190 | 2,068.5 | 2,083 | 864,800 | 2,083 |
| 2025-02-26 | 2,038.5 | 2,115 | 2,038.5 | 2,054.5 | 890,600 | 2,054.50 |
| 2025-02-25 | 2,050 | 2,050 | 1,983 | 2,020 | 868,000 | 2,020 |
| 2025-02-21 | 2,090 | 2,127 | 2,075 | 2,116 | 631,500 | 2,116 |
| 2025-02-20 | 2,197 | 2,220 | 2,092 | 2,092 | 664,300 | 2,092 |
| 2025-02-19 | 2,180 | 2,185 | 2,143.5 | 2,148 | 770,200 | 2,148 |
| 2025-02-18 | 2,205 | 2,267 | 2,191 | 2,207 | 750,800 | 2,207 |
| 2025-02-17 | 2,328 | 2,335 | 2,169 | 2,211 | 1,394,500 | 2,211 |
| 2025-02-14 | 2,389 | 2,389 | 2,194.5 | 2,327.5 | 3,962,500 | 2,327.50 |
| 2025-02-13 | 1,960 | 1,998 | 1,940 | 1,989.5 | 731,300 | 1,989.50 |
| 2025-02-12 | 1,968.5 | 1,969 | 1,897 | 1,932.5 | 892,800 | 1,932.50 |
| 2025-02-10 | 1,940 | 1,975 | 1,937 | 1,969 | 572,500 | 1,969 |
| 2025-02-07 | 1,994 | 2,001 | 1,938.5 | 1,951.5 | 751,700 | 1,951.50 |
| 2025-02-06 | 1,989 | 2,050 | 1,985.5 | 2,014 | 731,200 | 2,014 |
| 2025-02-05 | 1,972 | 1,993.5 | 1,939 | 1,985.5 | 682,800 | 1,985.50 |
| 2025-02-04 | 2,014 | 2,033 | 1,954.5 | 1,988.5 | 1,008,000 | 1,988.50 |
| 2025-02-03 | 2,061 | 2,084.5 | 1,994 | 2,000 | 912,300 | 2,000 |
| 2025-01-31 | 2,156 | 2,185.5 | 2,143 | 2,146 | 508,900 | 2,146 |
| 2025-01-30 | 2,146.5 | 2,178 | 2,132.5 | 2,147 | 468,300 | 2,147 |
| 2025-01-29 | 2,149 | 2,195.5 | 2,113 | 2,145 | 941,400 | 2,145 |
| 2025-01-28 | 2,110.5 | 2,127 | 2,075.5 | 2,124.5 | 539,000 | 2,124.50 |
| 2025-01-27 | 2,152.5 | 2,181.5 | 2,091.5 | 2,094 | 731,100 | 2,094 |
| 2025-01-24 | 2,113 | 2,148.5 | 2,095.5 | 2,139 | 680,900 | 2,139 |
| 2025-01-23 | 2,170 | 2,175 | 2,081 | 2,091.5 | 941,100 | 2,091.50 |
| 2025-01-22 | 2,212 | 2,229 | 2,105 | 2,134.5 | 913,200 | 2,134.50 |
| 2025-01-21 | 2,206 | 2,252 | 2,155 | 2,190 | 814,700 | 2,190 |
| 2025-01-20 | 2,134 | 2,188.5 | 2,117 | 2,184 | 751,700 | 2,184 |
| 2025-01-17 | 2,139 | 2,238.5 | 2,110.5 | 2,113 | 1,354,000 | 2,113 |
| 2025-01-16 | 2,173 | 2,182.5 | 2,101 | 2,111 | 774,400 | 2,111 |
| 2025-01-15 | 2,267 | 2,268 | 2,122 | 2,144.5 | 1,259,000 | 2,144.50 |
| 2025-01-14 | 2,297.5 | 2,328 | 2,267.5 | 2,291 | 667,600 | 2,291 |
| 2025-01-10 | 2,368.5 | 2,398 | 2,295 | 2,347.5 | 1,053,300 | 2,347.50 |
| 2025-01-09 | 2,440 | 2,461 | 2,413.5 | 2,416.5 | 680,800 | 2,416.50 |
| 2025-01-08 | 2,470 | 2,520 | 2,467 | 2,470 | 553,800 | 2,470 |
| 2025-01-07 | 2,497.5 | 2,524.5 | 2,465 | 2,501 | 705,300 | 2,501 |
| 2025-01-06 | 2,629 | 2,629 | 2,517 | 2,517 | 762,600 | 2,517 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株