4662 (株)フォーカスシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 2,080 | 2,080 | 1,900 | 1,976 | 855,500 | 1,976 |
| 2025-12-09 | 2,115 | 2,249 | 1,974 | 2,084 | 1,798,000 | 2,084 |
| 2025-12-08 | 1,937 | 2,237 | 1,918 | 2,145 | 1,746,600 | 2,145 |
| 2025-12-05 | 1,820 | 1,840 | 1,795 | 1,837 | 64,900 | 1,837 |
| 2025-12-04 | 1,789 | 1,816 | 1,772 | 1,811 | 63,100 | 1,811 |
| 2025-12-03 | 1,738 | 1,797 | 1,738 | 1,775 | 68,000 | 1,775 |
| 2025-12-02 | 1,726 | 1,746 | 1,691 | 1,740 | 61,000 | 1,740 |
| 2025-12-01 | 1,758 | 1,764 | 1,712 | 1,716 | 71,800 | 1,716 |
| 2025-11-28 | 1,765 | 1,781 | 1,745 | 1,758 | 28,900 | 1,758 |
| 2025-11-27 | 1,809 | 1,810 | 1,766 | 1,774 | 44,600 | 1,774 |
| 2025-11-26 | 1,773 | 1,802 | 1,771 | 1,800 | 94,000 | 1,800 |
| 2025-11-25 | 1,795 | 1,795 | 1,754 | 1,769 | 42,600 | 1,769 |
| 2025-11-21 | 1,690 | 1,798 | 1,679 | 1,783 | 95,700 | 1,783 |
| 2025-11-20 | 1,733 | 1,757 | 1,702 | 1,707 | 57,900 | 1,707 |
| 2025-11-19 | 1,717 | 1,745 | 1,693 | 1,717 | 55,500 | 1,717 |
| 2025-11-18 | 1,728 | 1,737 | 1,705 | 1,717 | 59,900 | 1,717 |
| 2025-11-17 | 1,702 | 1,753 | 1,701 | 1,746 | 135,700 | 1,746 |
| 2025-11-14 | 1,645 | 1,655 | 1,619 | 1,622 | 46,400 | 1,622 |
| 2025-11-13 | 1,645 | 1,673 | 1,640 | 1,656 | 33,300 | 1,656 |
| 2025-11-12 | 1,615 | 1,669 | 1,615 | 1,647 | 20,700 | 1,647 |
| 2025-11-11 | 1,623 | 1,623 | 1,598 | 1,612 | 23,500 | 1,612 |
| 2025-11-10 | 1,601 | 1,621 | 1,601 | 1,615 | 13,900 | 1,615 |
| 2025-11-07 | 1,592 | 1,606 | 1,587 | 1,601 | 12,500 | 1,601 |
| 2025-11-06 | 1,586 | 1,619 | 1,582 | 1,599 | 21,400 | 1,599 |
| 2025-11-05 | 1,600 | 1,608 | 1,555 | 1,574 | 23,000 | 1,574 |
| 2025-11-04 | 1,611 | 1,639 | 1,606 | 1,616 | 16,300 | 1,616 |
| 2025-10-31 | 1,603 | 1,623 | 1,594 | 1,619 | 27,800 | 1,619 |
| 2025-10-30 | 1,599 | 1,620 | 1,588 | 1,599 | 43,000 | 1,599 |
| 2025-10-29 | 1,639 | 1,640 | 1,599 | 1,599 | 35,100 | 1,599 |
| 2025-10-28 | 1,686 | 1,689 | 1,636 | 1,644 | 22,900 | 1,644 |
| 2025-10-27 | 1,697 | 1,710 | 1,686 | 1,702 | 37,600 | 1,702 |
| 2025-10-24 | 1,668 | 1,679 | 1,652 | 1,679 | 17,200 | 1,679 |
| 2025-10-23 | 1,630 | 1,666 | 1,624 | 1,663 | 23,500 | 1,663 |
| 2025-10-22 | 1,595 | 1,646 | 1,595 | 1,646 | 43,500 | 1,646 |
| 2025-10-21 | 1,610 | 1,615 | 1,592 | 1,597 | 18,100 | 1,597 |
| 2025-10-20 | 1,555 | 1,594 | 1,555 | 1,594 | 17,900 | 1,594 |
| 2025-10-17 | 1,558 | 1,570 | 1,540 | 1,543 | 19,700 | 1,543 |
| 2025-10-16 | 1,609 | 1,609 | 1,571 | 1,571 | 14,500 | 1,571 |
| 2025-10-15 | 1,554 | 1,592 | 1,552 | 1,592 | 15,200 | 1,592 |
| 2025-10-14 | 1,552 | 1,585 | 1,541 | 1,549 | 34,900 | 1,549 |
| 2025-10-10 | 1,571 | 1,610 | 1,564 | 1,590 | 49,500 | 1,590 |
| 2025-10-09 | 1,590 | 1,624 | 1,579 | 1,600 | 32,500 | 1,600 |
| 2025-10-08 | 1,627 | 1,643 | 1,590 | 1,598 | 36,200 | 1,598 |
| 2025-10-07 | 1,660 | 1,660 | 1,626 | 1,639 | 37,700 | 1,639 |
| 2025-10-06 | 1,631 | 1,660 | 1,624 | 1,660 | 43,500 | 1,660 |
| 2025-10-03 | 1,580 | 1,614 | 1,580 | 1,601 | 20,000 | 1,601 |
| 2025-10-02 | 1,600 | 1,607 | 1,572 | 1,572 | 30,100 | 1,572 |
| 2025-10-01 | 1,593 | 1,601 | 1,563 | 1,565 | 35,500 | 1,565 |
| 2025-09-30 | 1,631 | 1,642 | 1,599 | 1,604 | 21,000 | 1,604 |
| 2025-09-29 | 1,644 | 1,644 | 1,615 | 1,632 | 18,400 | 1,632 |
| 2025-09-26 | 1,606 | 1,645 | 1,606 | 1,643 | 31,700 | 1,643 |
| 2025-09-25 | 1,625 | 1,625 | 1,603 | 1,617 | 22,400 | 1,617 |
| 2025-09-24 | 1,643 | 1,643 | 1,611 | 1,625 | 25,600 | 1,625 |
| 2025-09-22 | 1,639 | 1,655 | 1,626 | 1,631 | 19,600 | 1,631 |
| 2025-09-19 | 1,609 | 1,638 | 1,595 | 1,637 | 46,700 | 1,637 |
| 2025-09-18 | 1,576 | 1,609 | 1,576 | 1,597 | 30,800 | 1,597 |
| 2025-09-17 | 1,606 | 1,608 | 1,570 | 1,575 | 54,500 | 1,575 |
| 2025-09-16 | 1,641 | 1,641 | 1,610 | 1,624 | 40,200 | 1,624 |
| 2025-09-12 | 1,668 | 1,668 | 1,642 | 1,644 | 19,400 | 1,644 |
| 2025-09-11 | 1,665 | 1,666 | 1,635 | 1,663 | 20,000 | 1,663 |
| 2025-09-10 | 1,632 | 1,661 | 1,632 | 1,658 | 18,100 | 1,658 |
| 2025-09-09 | 1,625 | 1,650 | 1,619 | 1,630 | 33,700 | 1,630 |
| 2025-09-08 | 1,612 | 1,624 | 1,605 | 1,624 | 34,000 | 1,624 |
| 2025-09-05 | 1,603 | 1,615 | 1,593 | 1,606 | 37,900 | 1,606 |
| 2025-09-04 | 1,587 | 1,603 | 1,582 | 1,600 | 18,600 | 1,600 |
| 2025-09-03 | 1,597 | 1,610 | 1,586 | 1,586 | 19,400 | 1,586 |
| 2025-09-02 | 1,608 | 1,630 | 1,595 | 1,605 | 38,500 | 1,605 |
| 2025-09-01 | 1,637 | 1,650 | 1,603 | 1,608 | 21,200 | 1,608 |
| 2025-08-29 | 1,647 | 1,653 | 1,633 | 1,641 | 19,000 | 1,641 |
| 2025-08-28 | 1,628 | 1,657 | 1,624 | 1,631 | 19,500 | 1,631 |
| 2025-08-27 | 1,656 | 1,656 | 1,619 | 1,627 | 41,600 | 1,627 |
| 2025-08-26 | 1,683 | 1,683 | 1,646 | 1,656 | 44,100 | 1,656 |
| 2025-08-25 | 1,700 | 1,703 | 1,678 | 1,683 | 31,700 | 1,683 |
| 2025-08-22 | 1,680 | 1,702 | 1,657 | 1,690 | 44,800 | 1,690 |
| 2025-08-21 | 1,674 | 1,685 | 1,658 | 1,670 | 23,300 | 1,670 |
| 2025-08-20 | 1,697 | 1,698 | 1,673 | 1,676 | 31,200 | 1,676 |
| 2025-08-19 | 1,684 | 1,704 | 1,678 | 1,698 | 51,500 | 1,698 |
| 2025-08-18 | 1,662 | 1,681 | 1,649 | 1,681 | 60,200 | 1,681 |
| 2025-08-15 | 1,625 | 1,631 | 1,606 | 1,622 | 47,800 | 1,622 |
| 2025-08-14 | 1,607 | 1,653 | 1,606 | 1,634 | 63,800 | 1,634 |
| 2025-08-13 | 1,652 | 1,664 | 1,585 | 1,611 | 99,500 | 1,611 |
| 2025-08-12 | 1,666 | 1,696 | 1,621 | 1,665 | 328,800 | 1,665 |
| 2025-08-08 | 1,454 | 1,465 | 1,435 | 1,446 | 31,500 | 1,446 |
| 2025-08-07 | 1,458 | 1,462 | 1,447 | 1,461 | 18,300 | 1,461 |
| 2025-08-06 | 1,438 | 1,475 | 1,437 | 1,458 | 22,300 | 1,458 |
| 2025-08-05 | 1,440 | 1,450 | 1,435 | 1,437 | 12,500 | 1,437 |
| 2025-08-04 | 1,435 | 1,455 | 1,421 | 1,440 | 17,800 | 1,440 |
| 2025-08-01 | 1,443 | 1,451 | 1,438 | 1,450 | 13,400 | 1,450 |
| 2025-07-31 | 1,428 | 1,440 | 1,416 | 1,440 | 18,500 | 1,440 |
| 2025-07-30 | 1,407 | 1,429 | 1,407 | 1,410 | 16,100 | 1,410 |
| 2025-07-29 | 1,411 | 1,412 | 1,394 | 1,412 | 23,100 | 1,412 |
| 2025-07-28 | 1,412 | 1,430 | 1,407 | 1,421 | 33,100 | 1,421 |
| 2025-07-25 | 1,407 | 1,421 | 1,392 | 1,407 | 37,000 | 1,407 |
| 2025-07-24 | 1,381 | 1,398 | 1,371 | 1,393 | 21,600 | 1,393 |
| 2025-07-23 | 1,361 | 1,382 | 1,346 | 1,375 | 49,100 | 1,375 |
| 2025-07-22 | 1,351 | 1,371 | 1,346 | 1,360 | 20,300 | 1,360 |
| 2025-07-18 | 1,397 | 1,397 | 1,367 | 1,367 | 20,300 | 1,367 |
| 2025-07-17 | 1,379 | 1,403 | 1,374 | 1,392 | 42,400 | 1,392 |
| 2025-07-16 | 1,392 | 1,394 | 1,374 | 1,374 | 22,500 | 1,374 |
| 2025-07-15 | 1,388 | 1,413 | 1,388 | 1,395 | 28,600 | 1,395 |
| 2025-07-14 | 1,387 | 1,406 | 1,383 | 1,385 | 21,400 | 1,385 |
| 2025-07-11 | 1,392 | 1,404 | 1,384 | 1,394 | 20,000 | 1,394 |
| 2025-07-10 | 1,413 | 1,413 | 1,390 | 1,391 | 31,200 | 1,391 |
| 2025-07-09 | 1,405 | 1,419 | 1,400 | 1,409 | 19,600 | 1,409 |
| 2025-07-08 | 1,422 | 1,422 | 1,400 | 1,405 | 25,100 | 1,405 |
| 2025-07-07 | 1,392 | 1,419 | 1,380 | 1,409 | 40,600 | 1,409 |
| 2025-07-04 | 1,400 | 1,421 | 1,400 | 1,410 | 26,600 | 1,410 |
| 2025-07-03 | 1,468 | 1,482 | 1,391 | 1,400 | 48,600 | 1,400 |
| 2025-07-02 | 1,480 | 1,510 | 1,454 | 1,454 | 45,500 | 1,454 |
| 2025-07-01 | 1,500 | 1,510 | 1,486 | 1,504 | 39,000 | 1,504 |
| 2025-06-30 | 1,500 | 1,513 | 1,495 | 1,500 | 41,600 | 1,500 |
| 2025-06-27 | 1,472 | 1,496 | 1,460 | 1,492 | 54,200 | 1,492 |
| 2025-06-26 | 1,445 | 1,470 | 1,442 | 1,466 | 27,300 | 1,466 |
| 2025-06-25 | 1,456 | 1,456 | 1,427 | 1,445 | 26,400 | 1,445 |
| 2025-06-24 | 1,448 | 1,462 | 1,445 | 1,460 | 19,700 | 1,460 |
| 2025-06-23 | 1,458 | 1,470 | 1,441 | 1,445 | 38,100 | 1,445 |
| 2025-06-20 | 1,495 | 1,498 | 1,470 | 1,470 | 50,500 | 1,470 |
| 2025-06-19 | 1,520 | 1,520 | 1,480 | 1,482 | 46,900 | 1,482 |
| 2025-06-18 | 1,450 | 1,517 | 1,450 | 1,490 | 120,700 | 1,490 |
| 2025-06-17 | 1,449 | 1,461 | 1,438 | 1,438 | 34,900 | 1,438 |
| 2025-06-16 | 1,419 | 1,450 | 1,418 | 1,450 | 29,700 | 1,450 |
| 2025-06-13 | 1,432 | 1,436 | 1,401 | 1,421 | 41,400 | 1,421 |
| 2025-06-12 | 1,430 | 1,448 | 1,418 | 1,435 | 59,500 | 1,435 |
| 2025-06-11 | 1,390 | 1,415 | 1,390 | 1,412 | 42,300 | 1,412 |
| 2025-06-10 | 1,370 | 1,399 | 1,370 | 1,390 | 61,100 | 1,390 |
| 2025-06-09 | 1,370 | 1,377 | 1,359 | 1,369 | 25,200 | 1,369 |
| 2025-06-06 | 1,388 | 1,400 | 1,366 | 1,375 | 52,800 | 1,375 |
| 2025-06-05 | 1,355 | 1,390 | 1,355 | 1,375 | 35,500 | 1,375 |
| 2025-06-04 | 1,348 | 1,370 | 1,348 | 1,362 | 17,400 | 1,362 |
| 2025-06-03 | 1,360 | 1,366 | 1,345 | 1,352 | 22,400 | 1,352 |
| 2025-06-02 | 1,350 | 1,376 | 1,350 | 1,352 | 23,400 | 1,352 |
| 2025-05-30 | 1,345 | 1,378 | 1,342 | 1,367 | 25,200 | 1,367 |
| 2025-05-29 | 1,347 | 1,381 | 1,344 | 1,352 | 60,500 | 1,352 |
| 2025-05-28 | 1,368 | 1,370 | 1,342 | 1,357 | 37,900 | 1,357 |
| 2025-05-27 | 1,354 | 1,374 | 1,340 | 1,354 | 98,500 | 1,354 |
| 2025-05-26 | 1,303 | 1,323 | 1,303 | 1,315 | 18,000 | 1,315 |
| 2025-05-23 | 1,291 | 1,309 | 1,289 | 1,303 | 23,500 | 1,303 |
| 2025-05-22 | 1,271 | 1,310 | 1,265 | 1,290 | 32,600 | 1,290 |
| 2025-05-21 | 1,294 | 1,303 | 1,281 | 1,282 | 21,200 | 1,282 |
| 2025-05-20 | 1,318 | 1,322 | 1,291 | 1,291 | 28,200 | 1,291 |
| 2025-05-19 | 1,288 | 1,333 | 1,278 | 1,313 | 64,600 | 1,313 |
| 2025-05-16 | 1,262 | 1,299 | 1,258 | 1,283 | 59,700 | 1,283 |
| 2025-05-15 | 1,238 | 1,279 | 1,238 | 1,268 | 26,900 | 1,268 |
| 2025-05-14 | 1,290 | 1,290 | 1,245 | 1,263 | 58,300 | 1,263 |
| 2025-05-13 | 1,306 | 1,335 | 1,289 | 1,299 | 92,400 | 1,299 |
| 2025-05-12 | 1,222 | 1,312 | 1,204 | 1,306 | 299,400 | 1,306 |
| 2025-05-09 | 1,135 | 1,145 | 1,132 | 1,136 | 21,300 | 1,136 |
| 2025-05-08 | 1,134 | 1,135 | 1,126 | 1,135 | 12,600 | 1,135 |
| 2025-05-07 | 1,119 | 1,133 | 1,112 | 1,132 | 22,900 | 1,132 |
| 2025-05-02 | 1,120 | 1,132 | 1,108 | 1,119 | 24,700 | 1,119 |
| 2025-05-01 | 1,110 | 1,120 | 1,100 | 1,120 | 21,700 | 1,120 |
| 2025-04-30 | 1,080 | 1,126 | 1,042 | 1,112 | 143,700 | 1,112 |
| 2025-04-28 | 1,095 | 1,095 | 1,068 | 1,068 | 15,100 | 1,068 |
| 2025-04-25 | 1,101 | 1,101 | 1,083 | 1,086 | 18,900 | 1,086 |
| 2025-04-24 | 1,087 | 1,087 | 1,063 | 1,071 | 36,000 | 1,071 |
| 2025-04-23 | 1,090 | 1,093 | 1,071 | 1,080 | 23,900 | 1,080 |
| 2025-04-22 | 1,049 | 1,072 | 1,049 | 1,066 | 19,100 | 1,066 |
| 2025-04-21 | 1,048 | 1,056 | 1,040 | 1,049 | 16,900 | 1,049 |
| 2025-04-18 | 1,025 | 1,048 | 1,025 | 1,048 | 20,400 | 1,048 |
| 2025-04-17 | 1,010 | 1,026 | 1,008 | 1,019 | 8,400 | 1,019 |
| 2025-04-16 | 1,016 | 1,018 | 1,005 | 1,010 | 9,700 | 1,010 |
| 2025-04-15 | 1,010 | 1,020 | 1,007 | 1,007 | 13,700 | 1,007 |
| 2025-04-14 | 996 | 1,004 | 994 | 995 | 26,600 | 995 |
| 2025-04-11 | 975 | 990 | 955 | 989 | 28,000 | 989 |
| 2025-04-10 | 1,003 | 1,003 | 973 | 990 | 31,700 | 990 |
| 2025-04-09 | 955 | 955 | 935 | 943 | 39,000 | 943 |
| 2025-04-08 | 958 | 989 | 953 | 970 | 36,900 | 970 |
| 2025-04-07 | 941 | 957 | 912 | 918 | 83,300 | 918 |
| 2025-04-04 | 1,023 | 1,035 | 979 | 996 | 70,500 | 996 |
| 2025-04-03 | 1,028 | 1,058 | 1,027 | 1,048 | 53,100 | 1,048 |
| 2025-04-02 | 1,084 | 1,084 | 1,068 | 1,071 | 14,100 | 1,071 |
| 2025-04-01 | 1,074 | 1,094 | 1,074 | 1,081 | 20,500 | 1,081 |
| 2025-03-31 | 1,096 | 1,096 | 1,074 | 1,074 | 29,600 | 1,074 |
| 2025-03-28 | 1,111 | 1,126 | 1,103 | 1,107 | 26,400 | 1,107 |
| 2025-03-27 | 1,138 | 1,155 | 1,132 | 1,147 | 46,200 | 1,147 |
| 2025-03-26 | 1,153 | 1,155 | 1,137 | 1,155 | 45,000 | 1,155 |
| 2025-03-25 | 1,159 | 1,159 | 1,141 | 1,147 | 44,100 | 1,147 |
| 2025-03-24 | 1,127 | 1,137 | 1,120 | 1,126 | 21,500 | 1,126 |
| 2025-03-21 | 1,129 | 1,129 | 1,119 | 1,124 | 13,800 | 1,124 |
| 2025-03-19 | 1,119 | 1,132 | 1,117 | 1,125 | 10,600 | 1,125 |
| 2025-03-18 | 1,117 | 1,128 | 1,117 | 1,120 | 27,700 | 1,120 |
| 2025-03-17 | 1,124 | 1,124 | 1,105 | 1,116 | 40,500 | 1,116 |
| 2025-03-14 | 1,104 | 1,115 | 1,104 | 1,115 | 17,100 | 1,115 |
| 2025-03-13 | 1,126 | 1,129 | 1,108 | 1,112 | 20,800 | 1,112 |
| 2025-03-12 | 1,114 | 1,127 | 1,105 | 1,122 | 30,600 | 1,122 |
| 2025-03-11 | 1,103 | 1,119 | 1,094 | 1,114 | 48,400 | 1,114 |
| 2025-03-10 | 1,095 | 1,096 | 1,085 | 1,094 | 10,500 | 1,094 |
| 2025-03-07 | 1,089 | 1,104 | 1,086 | 1,091 | 14,000 | 1,091 |
| 2025-03-06 | 1,100 | 1,110 | 1,089 | 1,104 | 32,300 | 1,104 |
| 2025-03-05 | 1,082 | 1,096 | 1,082 | 1,095 | 17,300 | 1,095 |
| 2025-03-04 | 1,089 | 1,093 | 1,079 | 1,087 | 16,200 | 1,087 |
| 2025-03-03 | 1,065 | 1,090 | 1,065 | 1,090 | 20,500 | 1,090 |
| 2025-02-28 | 1,076 | 1,086 | 1,061 | 1,063 | 20,600 | 1,063 |
| 2025-02-27 | 1,063 | 1,088 | 1,042 | 1,083 | 40,600 | 1,083 |
| 2025-02-26 | 1,054 | 1,057 | 1,036 | 1,055 | 36,700 | 1,055 |
| 2025-02-25 | 1,056 | 1,062 | 1,051 | 1,054 | 25,600 | 1,054 |
| 2025-02-21 | 1,083 | 1,083 | 1,060 | 1,062 | 14,800 | 1,062 |
| 2025-02-20 | 1,088 | 1,093 | 1,074 | 1,074 | 28,200 | 1,074 |
| 2025-02-19 | 1,090 | 1,096 | 1,085 | 1,088 | 11,800 | 1,088 |
| 2025-02-18 | 1,095 | 1,100 | 1,091 | 1,095 | 14,700 | 1,095 |
| 2025-02-17 | 1,088 | 1,106 | 1,088 | 1,101 | 20,500 | 1,101 |
| 2025-02-14 | 1,098 | 1,105 | 1,097 | 1,097 | 15,400 | 1,097 |
| 2025-02-13 | 1,105 | 1,111 | 1,101 | 1,110 | 12,600 | 1,110 |
| 2025-02-12 | 1,113 | 1,113 | 1,100 | 1,101 | 7,800 | 1,101 |
| 2025-02-10 | 1,123 | 1,123 | 1,104 | 1,108 | 10,500 | 1,108 |
| 2025-02-07 | 1,102 | 1,117 | 1,102 | 1,110 | 17,200 | 1,110 |
| 2025-02-06 | 1,100 | 1,107 | 1,095 | 1,102 | 5,600 | 1,102 |
| 2025-02-05 | 1,099 | 1,110 | 1,099 | 1,100 | 10,700 | 1,100 |
| 2025-02-04 | 1,097 | 1,105 | 1,097 | 1,100 | 7,900 | 1,100 |
| 2025-02-03 | 1,101 | 1,109 | 1,090 | 1,091 | 19,000 | 1,091 |
| 2025-01-31 | 1,111 | 1,114 | 1,099 | 1,111 | 13,200 | 1,111 |
| 2025-01-30 | 1,100 | 1,110 | 1,096 | 1,110 | 11,500 | 1,110 |
| 2025-01-29 | 1,118 | 1,118 | 1,101 | 1,103 | 8,200 | 1,103 |
| 2025-01-28 | 1,091 | 1,123 | 1,091 | 1,118 | 18,500 | 1,118 |
| 2025-01-27 | 1,104 | 1,104 | 1,089 | 1,091 | 15,200 | 1,091 |
| 2025-01-24 | 1,086 | 1,095 | 1,080 | 1,095 | 14,100 | 1,095 |
| 2025-01-23 | 1,070 | 1,091 | 1,068 | 1,081 | 18,900 | 1,081 |
| 2025-01-22 | 1,064 | 1,081 | 1,060 | 1,067 | 12,200 | 1,067 |
| 2025-01-21 | 1,062 | 1,064 | 1,051 | 1,055 | 11,600 | 1,055 |
| 2025-01-20 | 1,052 | 1,070 | 1,052 | 1,064 | 9,800 | 1,064 |
| 2025-01-17 | 1,047 | 1,062 | 1,047 | 1,059 | 12,400 | 1,059 |
| 2025-01-16 | 1,062 | 1,065 | 1,057 | 1,058 | 13,900 | 1,058 |
| 2025-01-15 | 1,067 | 1,074 | 1,061 | 1,061 | 22,900 | 1,061 |
| 2025-01-14 | 1,068 | 1,073 | 1,060 | 1,067 | 34,000 | 1,067 |
| 2025-01-10 | 1,080 | 1,089 | 1,072 | 1,084 | 19,900 | 1,084 |
| 2025-01-09 | 1,100 | 1,100 | 1,087 | 1,089 | 16,100 | 1,089 |
| 2025-01-08 | 1,103 | 1,106 | 1,100 | 1,100 | 12,500 | 1,100 |
| 2025-01-07 | 1,117 | 1,117 | 1,101 | 1,107 | 16,900 | 1,107 |
| 2025-01-06 | 1,120 | 1,120 | 1,103 | 1,103 | 19,100 | 1,103 |
分割・併合履歴 ： [2015-09-28]1株→2株