4595 (株)ミズホメディー 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 | 1,630 | 1,636 | 1,608 | 1,619 | 179,200 | 1,619 |
| 2025-12-11 | 1,636 | 1,639 | 1,617 | 1,630 | 142,700 | 1,630 |
| 2025-12-10 | 1,636 | 1,638 | 1,628 | 1,631 | 148,400 | 1,631 |
| 2025-12-09 | 1,641 | 1,642 | 1,633 | 1,637 | 89,600 | 1,637 |
| 2025-12-08 | 1,638 | 1,644 | 1,634 | 1,642 | 84,400 | 1,642 |
| 2025-12-05 | 1,655 | 1,655 | 1,636 | 1,638 | 117,300 | 1,638 |
| 2025-12-04 | 1,647 | 1,656 | 1,640 | 1,656 | 68,500 | 1,656 |
| 2025-12-03 | 1,662 | 1,662 | 1,636 | 1,647 | 137,300 | 1,647 |
| 2025-12-02 | 1,655 | 1,672 | 1,654 | 1,660 | 118,900 | 1,660 |
| 2025-12-01 | 1,670 | 1,672 | 1,652 | 1,653 | 116,400 | 1,653 |
| 2025-11-28 | 1,655 | 1,666 | 1,651 | 1,663 | 111,000 | 1,663 |
| 2025-11-27 | 1,644 | 1,649 | 1,640 | 1,648 | 87,600 | 1,648 |
| 2025-11-26 | 1,645 | 1,646 | 1,635 | 1,642 | 69,400 | 1,642 |
| 2025-11-25 | 1,627 | 1,640 | 1,625 | 1,639 | 77,000 | 1,639 |
| 2025-11-21 | 1,601 | 1,625 | 1,601 | 1,620 | 52,600 | 1,620 |
| 2025-11-20 | 1,610 | 1,615 | 1,605 | 1,606 | 45,100 | 1,606 |
| 2025-11-19 | 1,606 | 1,612 | 1,597 | 1,597 | 95,100 | 1,597 |
| 2025-11-18 | 1,620 | 1,625 | 1,606 | 1,606 | 77,300 | 1,606 |
| 2025-11-17 | 1,630 | 1,639 | 1,609 | 1,618 | 85,400 | 1,618 |
| 2025-11-14 | 1,622 | 1,637 | 1,620 | 1,630 | 58,700 | 1,630 |
| 2025-11-13 | 1,639 | 1,647 | 1,630 | 1,631 | 59,900 | 1,631 |
| 2025-11-12 | 1,613 | 1,636 | 1,612 | 1,634 | 65,300 | 1,634 |
| 2025-11-11 | 1,607 | 1,613 | 1,602 | 1,613 | 80,200 | 1,613 |
| 2025-11-10 | 1,606 | 1,613 | 1,602 | 1,607 | 106,800 | 1,607 |
| 2025-11-07 | 1,637 | 1,646 | 1,602 | 1,606 | 150,800 | 1,606 |
| 2025-11-06 | 1,658 | 1,658 | 1,639 | 1,644 | 53,300 | 1,644 |
| 2025-11-05 | 1,646 | 1,647 | 1,625 | 1,638 | 75,600 | 1,638 |
| 2025-11-04 | 1,630 | 1,646 | 1,630 | 1,646 | 62,300 | 1,646 |
| 2025-10-31 | 1,639 | 1,642 | 1,621 | 1,630 | 58,200 | 1,630 |
| 2025-10-30 | 1,623 | 1,634 | 1,620 | 1,629 | 47,900 | 1,629 |
| 2025-10-29 | 1,631 | 1,636 | 1,615 | 1,623 | 81,800 | 1,623 |
| 2025-10-28 | 1,631 | 1,643 | 1,624 | 1,631 | 61,700 | 1,631 |
| 2025-10-27 | 1,625 | 1,632 | 1,620 | 1,630 | 63,500 | 1,630 |
| 2025-10-24 | 1,633 | 1,634 | 1,619 | 1,623 | 63,800 | 1,623 |
| 2025-10-23 | 1,630 | 1,639 | 1,629 | 1,633 | 51,100 | 1,633 |
| 2025-10-22 | 1,636 | 1,638 | 1,627 | 1,630 | 73,700 | 1,630 |
| 2025-10-21 | 1,644 | 1,645 | 1,630 | 1,631 | 45,300 | 1,631 |
| 2025-10-20 | 1,635 | 1,639 | 1,628 | 1,635 | 66,200 | 1,635 |
| 2025-10-17 | 1,635 | 1,639 | 1,622 | 1,627 | 35,400 | 1,627 |
| 2025-10-16 | 1,645 | 1,648 | 1,631 | 1,635 | 54,400 | 1,635 |
| 2025-10-15 | 1,620 | 1,634 | 1,620 | 1,632 | 47,800 | 1,632 |
| 2025-10-14 | 1,606 | 1,624 | 1,603 | 1,613 | 104,200 | 1,613 |
| 2025-10-10 | 1,651 | 1,651 | 1,622 | 1,633 | 86,200 | 1,633 |
| 2025-10-09 | 1,666 | 1,668 | 1,649 | 1,651 | 76,800 | 1,651 |
| 2025-10-08 | 1,665 | 1,675 | 1,661 | 1,663 | 65,100 | 1,663 |
| 2025-10-07 | 1,659 | 1,667 | 1,658 | 1,664 | 51,600 | 1,664 |
| 2025-10-06 | 1,660 | 1,675 | 1,650 | 1,658 | 111,700 | 1,658 |
| 2025-10-03 | 1,626 | 1,648 | 1,625 | 1,648 | 79,400 | 1,648 |
| 2025-10-02 | 1,608 | 1,630 | 1,608 | 1,626 | 65,200 | 1,626 |
| 2025-10-01 | 1,616 | 1,616 | 1,599 | 1,608 | 108,600 | 1,608 |
| 2025-09-30 | 1,637 | 1,638 | 1,610 | 1,621 | 148,700 | 1,621 |
| 2025-09-29 | 1,625 | 1,640 | 1,619 | 1,639 | 80,600 | 1,639 |
| 2025-09-26 | 1,621 | 1,623 | 1,614 | 1,618 | 45,300 | 1,618 |
| 2025-09-25 | 1,629 | 1,630 | 1,617 | 1,617 | 69,300 | 1,617 |
| 2025-09-24 | 1,616 | 1,623 | 1,611 | 1,623 | 59,500 | 1,623 |
| 2025-09-22 | 1,595 | 1,624 | 1,594 | 1,617 | 110,700 | 1,617 |
| 2025-09-19 | 1,600 | 1,604 | 1,590 | 1,597 | 73,700 | 1,597 |
| 2025-09-18 | 1,603 | 1,605 | 1,591 | 1,596 | 55,100 | 1,596 |
| 2025-09-17 | 1,590 | 1,599 | 1,585 | 1,598 | 40,300 | 1,598 |
| 2025-09-16 | 1,586 | 1,597 | 1,582 | 1,597 | 40,200 | 1,597 |
| 2025-09-12 | 1,596 | 1,599 | 1,584 | 1,584 | 64,900 | 1,584 |
| 2025-09-11 | 1,605 | 1,605 | 1,592 | 1,600 | 53,800 | 1,600 |
| 2025-09-10 | 1,616 | 1,620 | 1,602 | 1,606 | 51,600 | 1,606 |
| 2025-09-09 | 1,614 | 1,620 | 1,610 | 1,613 | 62,000 | 1,613 |
| 2025-09-08 | 1,599 | 1,611 | 1,588 | 1,611 | 87,400 | 1,611 |
| 2025-09-05 | 1,584 | 1,599 | 1,584 | 1,598 | 158,500 | 1,598 |
| 2025-09-04 | 1,575 | 1,587 | 1,570 | 1,584 | 64,800 | 1,584 |
| 2025-09-03 | 1,575 | 1,579 | 1,566 | 1,573 | 37,800 | 1,573 |
| 2025-09-02 | 1,570 | 1,584 | 1,570 | 1,573 | 55,700 | 1,573 |
| 2025-09-01 | 1,567 | 1,575 | 1,564 | 1,575 | 57,800 | 1,575 |
| 2025-08-29 | 1,587 | 1,587 | 1,567 | 1,567 | 59,500 | 1,567 |
| 2025-08-28 | 1,580 | 1,589 | 1,572 | 1,587 | 85,900 | 1,587 |
| 2025-08-27 | 1,567 | 1,574 | 1,565 | 1,572 | 52,700 | 1,572 |
| 2025-08-26 | 1,570 | 1,575 | 1,564 | 1,564 | 81,800 | 1,564 |
| 2025-08-25 | 1,593 | 1,594 | 1,570 | 1,570 | 114,500 | 1,570 |
| 2025-08-22 | 1,575 | 1,581 | 1,573 | 1,580 | 51,600 | 1,580 |
| 2025-08-21 | 1,570 | 1,579 | 1,563 | 1,579 | 290,800 | 1,579 |
| 2025-08-20 | 1,593 | 1,595 | 1,580 | 1,581 | 79,400 | 1,581 |
| 2025-08-19 | 1,598 | 1,600 | 1,585 | 1,594 | 82,200 | 1,594 |
| 2025-08-18 | 1,583 | 1,610 | 1,583 | 1,594 | 196,100 | 1,594 |
| 2025-08-15 | 1,560 | 1,582 | 1,553 | 1,568 | 208,600 | 1,568 |
| 2025-08-14 | 1,538 | 1,562 | 1,537 | 1,558 | 151,300 | 1,558 |
| 2025-08-13 | 1,547 | 1,547 | 1,533 | 1,539 | 127,300 | 1,539 |
| 2025-08-12 | 1,497 | 1,564 | 1,496 | 1,547 | 578,000 | 1,547 |
| 2025-08-08 | 1,450 | 1,498 | 1,446 | 1,495 | 223,200 | 1,495 |
| 2025-08-07 | 1,446 | 1,458 | 1,442 | 1,449 | 63,900 | 1,449 |
| 2025-08-06 | 1,426 | 1,443 | 1,426 | 1,441 | 227,700 | 1,441 |
| 2025-08-05 | 1,432 | 1,434 | 1,425 | 1,428 | 83,700 | 1,428 |
| 2025-08-04 | 1,426 | 1,432 | 1,424 | 1,431 | 73,300 | 1,431 |
| 2025-08-01 | 1,429 | 1,433 | 1,425 | 1,426 | 40,400 | 1,426 |
| 2025-07-31 | 1,423 | 1,435 | 1,423 | 1,423 | 44,500 | 1,423 |
| 2025-07-30 | 1,420 | 1,429 | 1,420 | 1,425 | 32,000 | 1,425 |
| 2025-07-29 | 1,430 | 1,432 | 1,418 | 1,419 | 48,900 | 1,419 |
| 2025-07-28 | 1,429 | 1,434 | 1,425 | 1,429 | 56,200 | 1,429 |
| 2025-07-25 | 1,435 | 1,437 | 1,420 | 1,423 | 98,400 | 1,423 |
| 2025-07-24 | 1,422 | 1,432 | 1,419 | 1,427 | 92,200 | 1,427 |
| 2025-07-23 | 1,410 | 1,427 | 1,410 | 1,419 | 124,800 | 1,419 |
| 2025-07-22 | 1,411 | 1,412 | 1,402 | 1,402 | 49,500 | 1,402 |
| 2025-07-18 | 1,409 | 1,414 | 1,407 | 1,410 | 78,400 | 1,410 |
| 2025-07-17 | 1,402 | 1,409 | 1,402 | 1,404 | 43,100 | 1,404 |
| 2025-07-16 | 1,407 | 1,409 | 1,402 | 1,402 | 95,400 | 1,402 |
| 2025-07-15 | 1,413 | 1,414 | 1,406 | 1,407 | 45,400 | 1,407 |
| 2025-07-14 | 1,408 | 1,423 | 1,403 | 1,408 | 77,100 | 1,408 |
| 2025-07-11 | 1,410 | 1,418 | 1,405 | 1,412 | 44,800 | 1,412 |
| 2025-07-10 | 1,427 | 1,428 | 1,404 | 1,407 | 67,900 | 1,407 |
| 2025-07-09 | 1,420 | 1,426 | 1,415 | 1,424 | 68,100 | 1,424 |
| 2025-07-08 | 1,412 | 1,416 | 1,405 | 1,407 | 46,500 | 1,407 |
| 2025-07-07 | 1,414 | 1,427 | 1,406 | 1,411 | 79,300 | 1,411 |
| 2025-07-04 | 1,418 | 1,422 | 1,406 | 1,406 | 44,500 | 1,406 |
| 2025-07-03 | 1,412 | 1,417 | 1,402 | 1,406 | 60,800 | 1,406 |
| 2025-07-02 | 1,412 | 1,423 | 1,406 | 1,412 | 55,700 | 1,412 |
| 2025-07-01 | 1,433 | 1,434 | 1,402 | 1,412 | 192,500 | 1,412 |
| 2025-06-30 | 1,446 | 1,457 | 1,443 | 1,445 | 84,500 | 1,445 |
| 2025-06-27 | 1,426 | 1,454 | 1,426 | 1,447 | 135,100 | 1,447 |
| 2025-06-26 | 1,466 | 1,479 | 1,462 | 1,477 | 147,000 | 1,477 |
| 2025-06-25 | 1,465 | 1,474 | 1,448 | 1,465 | 198,000 | 1,465 |
| 2025-06-24 | 1,486 | 1,498 | 1,463 | 1,466 | 303,700 | 1,466 |
| 2025-06-23 | 1,500 | 1,505 | 1,486 | 1,492 | 171,700 | 1,492 |
| 2025-06-20 | 1,508 | 1,512 | 1,502 | 1,505 | 93,600 | 1,505 |
| 2025-06-19 | 1,517 | 1,518 | 1,508 | 1,514 | 84,700 | 1,514 |
| 2025-06-18 | 1,513 | 1,518 | 1,506 | 1,515 | 91,300 | 1,515 |
| 2025-06-17 | 1,511 | 1,521 | 1,511 | 1,514 | 111,900 | 1,514 |
| 2025-06-16 | 1,525 | 1,537 | 1,515 | 1,518 | 145,000 | 1,518 |
| 2025-06-13 | 1,522 | 1,530 | 1,510 | 1,528 | 98,600 | 1,528 |
| 2025-06-12 | 1,533 | 1,542 | 1,525 | 1,533 | 54,800 | 1,533 |
| 2025-06-11 | 1,526 | 1,541 | 1,526 | 1,539 | 54,800 | 1,539 |
| 2025-06-10 | 1,520 | 1,531 | 1,520 | 1,530 | 54,100 | 1,530 |
| 2025-06-09 | 1,530 | 1,534 | 1,513 | 1,525 | 61,600 | 1,525 |
| 2025-06-06 | 1,530 | 1,545 | 1,530 | 1,533 | 34,900 | 1,533 |
| 2025-06-05 | 1,540 | 1,545 | 1,533 | 1,538 | 61,600 | 1,538 |
| 2025-06-04 | 1,540 | 1,548 | 1,540 | 1,540 | 25,200 | 1,540 |
| 2025-06-03 | 1,550 | 1,550 | 1,529 | 1,540 | 62,000 | 1,540 |
| 2025-06-02 | 1,550 | 1,550 | 1,530 | 1,550 | 66,400 | 1,550 |
| 2025-05-30 | 1,533 | 1,563 | 1,531 | 1,551 | 150,000 | 1,551 |
| 2025-05-29 | 1,529 | 1,540 | 1,527 | 1,539 | 74,200 | 1,539 |
| 2025-05-28 | 1,529 | 1,537 | 1,527 | 1,531 | 55,800 | 1,531 |
| 2025-05-27 | 1,517 | 1,535 | 1,516 | 1,529 | 79,800 | 1,529 |
| 2025-05-26 | 1,502 | 1,520 | 1,497 | 1,515 | 69,500 | 1,515 |
| 2025-05-23 | 1,500 | 1,509 | 1,497 | 1,501 | 48,400 | 1,501 |
| 2025-05-22 | 1,493 | 1,499 | 1,487 | 1,495 | 47,900 | 1,495 |
| 2025-05-21 | 1,496 | 1,506 | 1,489 | 1,502 | 108,000 | 1,502 |
| 2025-05-20 | 1,505 | 1,505 | 1,484 | 1,490 | 46,800 | 1,490 |
| 2025-05-19 | 1,495 | 1,498 | 1,485 | 1,493 | 33,000 | 1,493 |
| 2025-05-16 | 1,487 | 1,490 | 1,478 | 1,489 | 46,900 | 1,489 |
| 2025-05-15 | 1,493 | 1,496 | 1,484 | 1,493 | 35,300 | 1,493 |
| 2025-05-14 | 1,497 | 1,499 | 1,482 | 1,493 | 49,000 | 1,493 |
| 2025-05-13 | 1,505 | 1,506 | 1,496 | 1,501 | 63,000 | 1,501 |
| 2025-05-12 | 1,504 | 1,510 | 1,499 | 1,509 | 46,200 | 1,509 |
| 2025-05-09 | 1,509 | 1,518 | 1,496 | 1,504 | 87,400 | 1,504 |
| 2025-05-08 | 1,502 | 1,505 | 1,497 | 1,504 | 38,900 | 1,504 |
| 2025-05-07 | 1,509 | 1,509 | 1,500 | 1,502 | 26,900 | 1,502 |
| 2025-05-02 | 1,507 | 1,512 | 1,496 | 1,503 | 42,500 | 1,503 |
| 2025-05-01 | 1,514 | 1,514 | 1,498 | 1,507 | 38,800 | 1,507 |
| 2025-04-30 | 1,515 | 1,515 | 1,500 | 1,505 | 36,300 | 1,505 |
| 2025-04-28 | 1,505 | 1,513 | 1,505 | 1,505 | 38,800 | 1,505 |
| 2025-04-25 | 1,510 | 1,510 | 1,497 | 1,505 | 76,300 | 1,505 |
| 2025-04-24 | 1,498 | 1,505 | 1,492 | 1,496 | 51,200 | 1,496 |
| 2025-04-23 | 1,500 | 1,500 | 1,487 | 1,490 | 33,700 | 1,490 |
| 2025-04-22 | 1,475 | 1,492 | 1,468 | 1,485 | 52,700 | 1,485 |
| 2025-04-21 | 1,489 | 1,499 | 1,471 | 1,477 | 46,700 | 1,477 |
| 2025-04-18 | 1,477 | 1,482 | 1,465 | 1,480 | 36,000 | 1,480 |
| 2025-04-17 | 1,470 | 1,475 | 1,452 | 1,463 | 27,100 | 1,463 |
| 2025-04-16 | 1,456 | 1,474 | 1,450 | 1,456 | 40,000 | 1,456 |
| 2025-04-15 | 1,450 | 1,465 | 1,450 | 1,452 | 57,700 | 1,452 |
| 2025-04-14 | 1,462 | 1,465 | 1,453 | 1,453 | 30,600 | 1,453 |
| 2025-04-11 | 1,430 | 1,446 | 1,426 | 1,444 | 57,000 | 1,444 |
| 2025-04-10 | 1,470 | 1,478 | 1,447 | 1,466 | 78,000 | 1,466 |
| 2025-04-09 | 1,416 | 1,422 | 1,387 | 1,405 | 124,000 | 1,405 |
| 2025-04-08 | 1,423 | 1,444 | 1,408 | 1,435 | 118,800 | 1,435 |
| 2025-04-07 | 1,372 | 1,409 | 1,341 | 1,373 | 203,800 | 1,373 |
| 2025-04-04 | 1,467 | 1,480 | 1,441 | 1,462 | 164,700 | 1,462 |
| 2025-04-03 | 1,482 | 1,498 | 1,475 | 1,487 | 107,000 | 1,487 |
| 2025-04-02 | 1,517 | 1,517 | 1,505 | 1,505 | 55,200 | 1,505 |
| 2025-04-01 | 1,524 | 1,528 | 1,511 | 1,511 | 47,000 | 1,511 |
| 2025-03-31 | 1,510 | 1,521 | 1,504 | 1,512 | 96,300 | 1,512 |
| 2025-03-28 | 1,540 | 1,550 | 1,525 | 1,534 | 186,800 | 1,534 |
| 2025-03-27 | 1,522 | 1,529 | 1,510 | 1,529 | 93,000 | 1,529 |
| 2025-03-26 | 1,507 | 1,528 | 1,503 | 1,522 | 69,700 | 1,522 |
| 2025-03-25 | 1,513 | 1,523 | 1,501 | 1,515 | 116,000 | 1,515 |
| 2025-03-24 | 1,490 | 1,510 | 1,486 | 1,504 | 86,500 | 1,504 |
| 2025-03-21 | 1,474 | 1,495 | 1,473 | 1,488 | 98,100 | 1,488 |
| 2025-03-19 | 1,459 | 1,473 | 1,459 | 1,463 | 57,900 | 1,463 |
| 2025-03-18 | 1,460 | 1,472 | 1,457 | 1,459 | 76,000 | 1,459 |
| 2025-03-17 | 1,449 | 1,461 | 1,446 | 1,450 | 57,800 | 1,450 |
| 2025-03-14 | 1,444 | 1,450 | 1,438 | 1,446 | 46,000 | 1,446 |
| 2025-03-13 | 1,452 | 1,462 | 1,446 | 1,447 | 60,300 | 1,447 |
| 2025-03-12 | 1,453 | 1,460 | 1,445 | 1,449 | 51,900 | 1,449 |
| 2025-03-11 | 1,445 | 1,451 | 1,435 | 1,445 | 94,400 | 1,445 |
| 2025-03-10 | 1,455 | 1,459 | 1,450 | 1,457 | 52,500 | 1,457 |
| 2025-03-07 | 1,448 | 1,459 | 1,443 | 1,452 | 49,700 | 1,452 |
| 2025-03-06 | 1,446 | 1,458 | 1,446 | 1,448 | 57,200 | 1,448 |
| 2025-03-05 | 1,444 | 1,451 | 1,439 | 1,448 | 35,100 | 1,448 |
| 2025-03-04 | 1,449 | 1,449 | 1,433 | 1,449 | 45,000 | 1,449 |
| 2025-03-03 | 1,441 | 1,450 | 1,439 | 1,443 | 35,300 | 1,443 |
| 2025-02-28 | 1,441 | 1,452 | 1,432 | 1,440 | 104,100 | 1,440 |
| 2025-02-27 | 1,451 | 1,452 | 1,441 | 1,445 | 63,900 | 1,445 |
| 2025-02-26 | 1,472 | 1,477 | 1,443 | 1,451 | 69,300 | 1,451 |
| 2025-02-25 | 1,448 | 1,485 | 1,448 | 1,472 | 99,100 | 1,472 |
| 2025-02-21 | 1,456 | 1,459 | 1,445 | 1,447 | 75,200 | 1,447 |
| 2025-02-20 | 1,474 | 1,474 | 1,457 | 1,462 | 57,800 | 1,462 |
| 2025-02-19 | 1,475 | 1,480 | 1,471 | 1,471 | 54,100 | 1,471 |
| 2025-02-18 | 1,478 | 1,478 | 1,472 | 1,477 | 29,900 | 1,477 |
| 2025-02-17 | 1,482 | 1,487 | 1,471 | 1,471 | 50,400 | 1,471 |
| 2025-02-14 | 1,492 | 1,494 | 1,482 | 1,482 | 54,700 | 1,482 |
| 2025-02-13 | 1,496 | 1,503 | 1,491 | 1,500 | 58,600 | 1,500 |
| 2025-02-12 | 1,492 | 1,518 | 1,492 | 1,503 | 117,900 | 1,503 |
| 2025-02-10 | 1,471 | 1,522 | 1,471 | 1,513 | 247,000 | 1,513 |
| 2025-02-07 | 1,500 | 1,507 | 1,445 | 1,449 | 318,000 | 1,449 |
| 2025-02-06 | 1,489 | 1,505 | 1,489 | 1,502 | 85,300 | 1,502 |
| 2025-02-05 | 1,494 | 1,495 | 1,482 | 1,492 | 80,900 | 1,492 |
| 2025-02-04 | 1,507 | 1,511 | 1,491 | 1,491 | 108,200 | 1,491 |
| 2025-02-03 | 1,515 | 1,515 | 1,499 | 1,507 | 123,600 | 1,507 |
| 2025-01-31 | 1,528 | 1,528 | 1,511 | 1,515 | 80,300 | 1,515 |
| 2025-01-30 | 1,521 | 1,528 | 1,512 | 1,528 | 103,900 | 1,528 |
| 2025-01-29 | 1,524 | 1,541 | 1,512 | 1,515 | 215,500 | 1,515 |
| 2025-01-28 | 1,500 | 1,533 | 1,488 | 1,525 | 378,500 | 1,525 |
| 2025-01-27 | 1,448 | 1,549 | 1,433 | 1,524 | 734,300 | 1,524 |
| 2025-01-24 | 1,418 | 1,435 | 1,418 | 1,431 | 91,100 | 1,431 |
| 2025-01-23 | 1,434 | 1,435 | 1,413 | 1,414 | 192,400 | 1,414 |
| 2025-01-22 | 1,446 | 1,458 | 1,430 | 1,434 | 122,800 | 1,434 |
| 2025-01-21 | 1,455 | 1,455 | 1,433 | 1,442 | 140,700 | 1,442 |
| 2025-01-20 | 1,451 | 1,453 | 1,443 | 1,448 | 72,700 | 1,448 |
| 2025-01-17 | 1,475 | 1,475 | 1,444 | 1,449 | 161,100 | 1,449 |
| 2025-01-16 | 1,497 | 1,507 | 1,472 | 1,472 | 111,000 | 1,472 |
| 2025-01-15 | 1,513 | 1,516 | 1,490 | 1,496 | 126,600 | 1,496 |
| 2025-01-14 | 1,547 | 1,550 | 1,498 | 1,515 | 265,500 | 1,515 |
| 2025-01-10 | 1,495 | 1,545 | 1,487 | 1,542 | 412,100 | 1,542 |
| 2025-01-09 | 1,515 | 1,531 | 1,482 | 1,500 | 254,200 | 1,500 |
| 2025-01-08 | 1,478 | 1,509 | 1,477 | 1,505 | 223,500 | 1,505 |
| 2025-01-07 | 1,472 | 1,482 | 1,464 | 1,465 | 141,900 | 1,465 |
| 2025-01-06 | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 | 1,471 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2018-05-29]1株→2株 [2017-06-28]1株→2株