4674 (株)クレスコ 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 | 1,635 | 1,644 | 1,631 | 1,641 | 57,600 | 1,641 |
| 2025-12-09 | 1,620 | 1,625 | 1,600 | 1,614 | 74,900 | 1,614 |
| 2025-12-08 | 1,593 | 1,626 | 1,592 | 1,623 | 115,400 | 1,623 |
| 2025-12-05 | 1,579 | 1,584 | 1,546 | 1,572 | 122,700 | 1,572 |
| 2025-12-04 | 1,553 | 1,584 | 1,550 | 1,567 | 87,400 | 1,567 |
| 2025-12-03 | 1,510 | 1,581 | 1,510 | 1,569 | 147,400 | 1,569 |
| 2025-12-02 | 1,539 | 1,544 | 1,501 | 1,506 | 72,900 | 1,506 |
| 2025-12-01 | 1,540 | 1,545 | 1,517 | 1,539 | 100,200 | 1,539 |
| 2025-11-28 | 1,538 | 1,544 | 1,523 | 1,534 | 93,200 | 1,534 |
| 2025-11-27 | 1,530 | 1,543 | 1,526 | 1,538 | 60,300 | 1,538 |
| 2025-11-26 | 1,535 | 1,542 | 1,522 | 1,530 | 47,800 | 1,530 |
| 2025-11-25 | 1,545 | 1,545 | 1,501 | 1,510 | 84,800 | 1,510 |
| 2025-11-21 | 1,491 | 1,517 | 1,490 | 1,516 | 69,500 | 1,516 |
| 2025-11-20 | 1,510 | 1,510 | 1,484 | 1,491 | 55,200 | 1,491 |
| 2025-11-19 | 1,479 | 1,505 | 1,476 | 1,484 | 70,800 | 1,484 |
| 2025-11-18 | 1,491 | 1,497 | 1,471 | 1,472 | 69,800 | 1,472 |
| 2025-11-17 | 1,520 | 1,520 | 1,492 | 1,504 | 80,800 | 1,504 |
| 2025-11-14 | 1,512 | 1,527 | 1,512 | 1,515 | 74,600 | 1,515 |
| 2025-11-13 | 1,540 | 1,550 | 1,530 | 1,535 | 41,300 | 1,535 |
| 2025-11-12 | 1,533 | 1,557 | 1,532 | 1,539 | 58,700 | 1,539 |
| 2025-11-11 | 1,540 | 1,542 | 1,507 | 1,530 | 58,200 | 1,530 |
| 2025-11-10 | 1,542 | 1,559 | 1,527 | 1,535 | 54,300 | 1,535 |
| 2025-11-07 | 1,525 | 1,536 | 1,514 | 1,532 | 66,700 | 1,532 |
| 2025-11-06 | 1,523 | 1,549 | 1,519 | 1,531 | 133,300 | 1,531 |
| 2025-11-05 | 1,592 | 1,596 | 1,537 | 1,563 | 132,000 | 1,563 |
| 2025-11-04 | 1,600 | 1,617 | 1,590 | 1,606 | 75,100 | 1,606 |
| 2025-10-31 | 1,606 | 1,625 | 1,587 | 1,625 | 95,700 | 1,625 |
| 2025-10-30 | 1,594 | 1,612 | 1,585 | 1,595 | 350,300 | 1,595 |
| 2025-10-29 | 1,606 | 1,606 | 1,569 | 1,580 | 93,000 | 1,580 |
| 2025-10-28 | 1,702 | 1,702 | 1,610 | 1,610 | 72,000 | 1,610 |
| 2025-10-27 | 1,669 | 1,704 | 1,665 | 1,703 | 97,200 | 1,703 |
| 2025-10-24 | 1,688 | 1,688 | 1,648 | 1,660 | 115,600 | 1,660 |
| 2025-10-23 | 1,670 | 1,688 | 1,662 | 1,674 | 69,700 | 1,674 |
| 2025-10-22 | 1,659 | 1,682 | 1,659 | 1,671 | 64,900 | 1,671 |
| 2025-10-21 | 1,664 | 1,692 | 1,662 | 1,662 | 101,800 | 1,662 |
| 2025-10-20 | 1,649 | 1,668 | 1,638 | 1,664 | 65,200 | 1,664 |
| 2025-10-17 | 1,645 | 1,650 | 1,607 | 1,609 | 61,600 | 1,609 |
| 2025-10-16 | 1,657 | 1,659 | 1,631 | 1,640 | 56,200 | 1,640 |
| 2025-10-15 | 1,634 | 1,654 | 1,631 | 1,647 | 70,800 | 1,647 |
| 2025-10-14 | 1,630 | 1,659 | 1,610 | 1,617 | 84,100 | 1,617 |
| 2025-10-10 | 1,664 | 1,675 | 1,642 | 1,650 | 77,100 | 1,650 |
| 2025-10-09 | 1,689 | 1,701 | 1,675 | 1,685 | 69,100 | 1,685 |
| 2025-10-08 | 1,690 | 1,707 | 1,674 | 1,674 | 90,000 | 1,674 |
| 2025-10-07 | 1,674 | 1,692 | 1,665 | 1,686 | 85,800 | 1,686 |
| 2025-10-06 | 1,654 | 1,689 | 1,642 | 1,684 | 105,700 | 1,684 |
| 2025-10-03 | 1,586 | 1,638 | 1,586 | 1,638 | 93,600 | 1,638 |
| 2025-10-02 | 1,617 | 1,628 | 1,596 | 1,602 | 91,300 | 1,602 |
| 2025-10-01 | 1,652 | 1,652 | 1,611 | 1,624 | 107,300 | 1,624 |
| 2025-09-30 | 1,641 | 1,658 | 1,632 | 1,652 | 64,100 | 1,652 |
| 2025-09-29 | 1,675 | 1,675 | 1,641 | 1,641 | 95,700 | 1,641 |
| 2025-09-26 | 1,666 | 1,708 | 1,666 | 1,700 | 114,800 | 1,700 |
| 2025-09-25 | 1,704 | 1,704 | 1,680 | 1,683 | 67,300 | 1,683 |
| 2025-09-24 | 1,702 | 1,711 | 1,685 | 1,687 | 82,000 | 1,687 |
| 2025-09-22 | 1,697 | 1,733 | 1,694 | 1,709 | 110,300 | 1,709 |
| 2025-09-19 | 1,700 | 1,724 | 1,662 | 1,681 | 1,049,400 | 1,681 |
| 2025-09-18 | 1,694 | 1,725 | 1,684 | 1,712 | 100,200 | 1,712 |
| 2025-09-17 | 1,696 | 1,710 | 1,677 | 1,694 | 85,100 | 1,694 |
| 2025-09-16 | 1,690 | 1,711 | 1,680 | 1,706 | 84,100 | 1,706 |
| 2025-09-12 | 1,709 | 1,721 | 1,682 | 1,686 | 105,300 | 1,686 |
| 2025-09-11 | 1,709 | 1,719 | 1,691 | 1,717 | 87,200 | 1,717 |
| 2025-09-10 | 1,680 | 1,708 | 1,679 | 1,704 | 75,100 | 1,704 |
| 2025-09-09 | 1,696 | 1,711 | 1,670 | 1,683 | 110,700 | 1,683 |
| 2025-09-08 | 1,667 | 1,690 | 1,662 | 1,682 | 94,600 | 1,682 |
| 2025-09-05 | 1,635 | 1,670 | 1,632 | 1,656 | 135,300 | 1,656 |
| 2025-09-04 | 1,640 | 1,650 | 1,633 | 1,640 | 112,200 | 1,640 |
| 2025-09-03 | 1,654 | 1,664 | 1,641 | 1,647 | 114,500 | 1,647 |
| 2025-09-02 | 1,676 | 1,681 | 1,652 | 1,655 | 104,800 | 1,655 |
| 2025-09-01 | 1,709 | 1,717 | 1,675 | 1,676 | 107,100 | 1,676 |
| 2025-08-29 | 1,735 | 1,752 | 1,716 | 1,717 | 85,500 | 1,717 |
| 2025-08-28 | 1,750 | 1,758 | 1,710 | 1,745 | 87,800 | 1,745 |
| 2025-08-27 | 1,745 | 1,783 | 1,729 | 1,750 | 161,500 | 1,750 |
| 2025-08-26 | 1,727 | 1,746 | 1,708 | 1,746 | 102,000 | 1,746 |
| 2025-08-25 | 1,795 | 1,801 | 1,710 | 1,712 | 156,300 | 1,712 |
| 2025-08-22 | 1,751 | 1,778 | 1,738 | 1,774 | 85,400 | 1,774 |
| 2025-08-21 | 1,752 | 1,762 | 1,737 | 1,743 | 77,100 | 1,743 |
| 2025-08-20 | 1,753 | 1,779 | 1,738 | 1,750 | 132,900 | 1,750 |
| 2025-08-19 | 1,678 | 1,749 | 1,675 | 1,749 | 188,300 | 1,749 |
| 2025-08-18 | 1,654 | 1,674 | 1,643 | 1,673 | 113,100 | 1,673 |
| 2025-08-15 | 1,709 | 1,709 | 1,652 | 1,654 | 162,300 | 1,654 |
| 2025-08-14 | 1,717 | 1,726 | 1,692 | 1,715 | 118,300 | 1,715 |
| 2025-08-13 | 1,724 | 1,743 | 1,694 | 1,728 | 118,700 | 1,728 |
| 2025-08-12 | 1,696 | 1,725 | 1,674 | 1,711 | 143,000 | 1,711 |
| 2025-08-08 | 1,694 | 1,705 | 1,677 | 1,692 | 107,900 | 1,692 |
| 2025-08-07 | 1,669 | 1,698 | 1,660 | 1,694 | 100,400 | 1,694 |
| 2025-08-06 | 1,653 | 1,686 | 1,628 | 1,661 | 216,200 | 1,661 |
| 2025-08-05 | 1,713 | 1,739 | 1,705 | 1,724 | 136,600 | 1,724 |
| 2025-08-04 | 1,700 | 1,739 | 1,666 | 1,731 | 128,900 | 1,731 |
| 2025-08-01 | 1,717 | 1,740 | 1,712 | 1,740 | 92,900 | 1,740 |
| 2025-07-31 | 1,673 | 1,731 | 1,670 | 1,717 | 101,400 | 1,717 |
| 2025-07-30 | 1,661 | 1,690 | 1,658 | 1,680 | 89,200 | 1,680 |
| 2025-07-29 | 1,634 | 1,657 | 1,627 | 1,647 | 121,900 | 1,647 |
| 2025-07-28 | 1,691 | 1,693 | 1,629 | 1,642 | 129,100 | 1,642 |
| 2025-07-25 | 1,697 | 1,712 | 1,675 | 1,691 | 181,600 | 1,691 |
| 2025-07-24 | 1,635 | 1,666 | 1,633 | 1,657 | 97,700 | 1,657 |
| 2025-07-23 | 1,617 | 1,627 | 1,601 | 1,621 | 115,600 | 1,621 |
| 2025-07-22 | 1,611 | 1,621 | 1,597 | 1,605 | 76,100 | 1,605 |
| 2025-07-18 | 1,627 | 1,627 | 1,600 | 1,618 | 91,200 | 1,618 |
| 2025-07-17 | 1,601 | 1,628 | 1,589 | 1,624 | 108,500 | 1,624 |
| 2025-07-16 | 1,614 | 1,623 | 1,594 | 1,601 | 100,500 | 1,601 |
| 2025-07-15 | 1,604 | 1,620 | 1,582 | 1,613 | 85,300 | 1,613 |
| 2025-07-14 | 1,591 | 1,606 | 1,586 | 1,594 | 93,000 | 1,594 |
| 2025-07-11 | 1,568 | 1,607 | 1,562 | 1,582 | 138,500 | 1,582 |
| 2025-07-10 | 1,598 | 1,610 | 1,557 | 1,568 | 165,400 | 1,568 |
| 2025-07-09 | 1,591 | 1,607 | 1,572 | 1,598 | 150,000 | 1,598 |
| 2025-07-08 | 1,590 | 1,607 | 1,585 | 1,590 | 151,300 | 1,590 |
| 2025-07-07 | 1,600 | 1,610 | 1,583 | 1,597 | 151,800 | 1,597 |
| 2025-07-04 | 1,644 | 1,662 | 1,620 | 1,621 | 58,900 | 1,621 |
| 2025-07-03 | 1,651 | 1,672 | 1,621 | 1,630 | 84,000 | 1,630 |
| 2025-07-02 | 1,696 | 1,712 | 1,667 | 1,672 | 102,300 | 1,672 |
| 2025-07-01 | 1,735 | 1,735 | 1,701 | 1,701 | 70,400 | 1,701 |
| 2025-06-30 | 1,720 | 1,750 | 1,701 | 1,735 | 93,200 | 1,735 |
| 2025-06-27 | 1,750 | 1,764 | 1,712 | 1,731 | 111,300 | 1,731 |
| 2025-06-26 | 1,752 | 1,756 | 1,739 | 1,754 | 64,700 | 1,754 |
| 2025-06-25 | 1,791 | 1,791 | 1,737 | 1,766 | 99,200 | 1,766 |
| 2025-06-24 | 1,756 | 1,786 | 1,738 | 1,782 | 98,000 | 1,782 |
| 2025-06-23 | 1,773 | 1,773 | 1,743 | 1,752 | 89,800 | 1,752 |
| 2025-06-20 | 1,798 | 1,827 | 1,767 | 1,773 | 85,000 | 1,773 |
| 2025-06-19 | 1,798 | 1,798 | 1,775 | 1,794 | 66,600 | 1,794 |
| 2025-06-18 | 1,771 | 1,806 | 1,762 | 1,787 | 154,500 | 1,787 |
| 2025-06-17 | 1,734 | 1,777 | 1,734 | 1,771 | 130,800 | 1,771 |
| 2025-06-16 | 1,725 | 1,742 | 1,715 | 1,719 | 104,300 | 1,719 |
| 2025-06-13 | 1,740 | 1,753 | 1,689 | 1,703 | 117,200 | 1,703 |
| 2025-06-12 | 1,715 | 1,759 | 1,707 | 1,749 | 117,900 | 1,749 |
| 2025-06-11 | 1,665 | 1,731 | 1,662 | 1,715 | 120,200 | 1,715 |
| 2025-06-10 | 1,653 | 1,689 | 1,644 | 1,665 | 138,700 | 1,665 |
| 2025-06-09 | 1,650 | 1,666 | 1,642 | 1,649 | 104,100 | 1,649 |
| 2025-06-06 | 1,673 | 1,673 | 1,648 | 1,648 | 81,600 | 1,648 |
| 2025-06-05 | 1,680 | 1,699 | 1,666 | 1,673 | 103,400 | 1,673 |
| 2025-06-04 | 1,671 | 1,685 | 1,652 | 1,671 | 76,100 | 1,671 |
| 2025-06-03 | 1,655 | 1,690 | 1,653 | 1,663 | 108,100 | 1,663 |
| 2025-06-02 | 1,640 | 1,665 | 1,632 | 1,653 | 141,600 | 1,653 |
| 2025-05-30 | 1,628 | 1,655 | 1,625 | 1,653 | 81,200 | 1,653 |
| 2025-05-29 | 1,597 | 1,669 | 1,589 | 1,640 | 196,900 | 1,640 |
| 2025-05-28 | 1,550 | 1,589 | 1,536 | 1,589 | 136,800 | 1,589 |
| 2025-05-27 | 1,569 | 1,593 | 1,544 | 1,574 | 114,000 | 1,574 |
| 2025-05-26 | 1,573 | 1,590 | 1,558 | 1,585 | 92,500 | 1,585 |
| 2025-05-23 | 1,536 | 1,568 | 1,520 | 1,561 | 119,000 | 1,561 |
| 2025-05-22 | 1,480 | 1,545 | 1,473 | 1,535 | 118,300 | 1,535 |
| 2025-05-21 | 1,501 | 1,522 | 1,488 | 1,496 | 87,100 | 1,496 |
| 2025-05-20 | 1,512 | 1,538 | 1,504 | 1,519 | 132,600 | 1,519 |
| 2025-05-19 | 1,465 | 1,489 | 1,460 | 1,484 | 95,600 | 1,484 |
| 2025-05-16 | 1,478 | 1,493 | 1,463 | 1,480 | 93,900 | 1,480 |
| 2025-05-15 | 1,514 | 1,519 | 1,475 | 1,478 | 108,700 | 1,478 |
| 2025-05-14 | 1,532 | 1,550 | 1,507 | 1,519 | 173,300 | 1,519 |
| 2025-05-13 | 1,556 | 1,595 | 1,508 | 1,541 | 442,400 | 1,541 |
| 2025-05-12 | 1,456 | 1,516 | 1,456 | 1,516 | 263,900 | 1,516 |
| 2025-05-09 | 1,199 | 1,222 | 1,199 | 1,216 | 87,300 | 1,216 |
| 2025-05-08 | 1,188 | 1,195 | 1,175 | 1,191 | 23,800 | 1,191 |
| 2025-05-07 | 1,162 | 1,188 | 1,154 | 1,183 | 48,800 | 1,183 |
| 2025-05-02 | 1,190 | 1,192 | 1,158 | 1,165 | 46,200 | 1,165 |
| 2025-05-01 | 1,200 | 1,200 | 1,175 | 1,180 | 35,400 | 1,180 |
| 2025-04-30 | 1,209 | 1,213 | 1,188 | 1,200 | 28,200 | 1,200 |
| 2025-04-28 | 1,189 | 1,213 | 1,189 | 1,208 | 37,900 | 1,208 |
| 2025-04-25 | 1,189 | 1,206 | 1,188 | 1,197 | 59,900 | 1,197 |
| 2025-04-24 | 1,205 | 1,206 | 1,168 | 1,175 | 43,500 | 1,175 |
| 2025-04-23 | 1,190 | 1,196 | 1,177 | 1,190 | 50,200 | 1,190 |
| 2025-04-22 | 1,190 | 1,190 | 1,161 | 1,178 | 33,900 | 1,178 |
| 2025-04-21 | 1,164 | 1,180 | 1,164 | 1,173 | 42,200 | 1,173 |
| 2025-04-18 | 1,166 | 1,170 | 1,160 | 1,167 | 28,700 | 1,167 |
| 2025-04-17 | 1,165 | 1,165 | 1,140 | 1,147 | 27,200 | 1,147 |
| 2025-04-16 | 1,150 | 1,155 | 1,140 | 1,144 | 31,400 | 1,144 |
| 2025-04-15 | 1,141 | 1,160 | 1,141 | 1,150 | 50,100 | 1,150 |
| 2025-04-14 | 1,147 | 1,147 | 1,123 | 1,133 | 39,800 | 1,133 |
| 2025-04-11 | 1,093 | 1,134 | 1,079 | 1,126 | 62,000 | 1,126 |
| 2025-04-10 | 1,165 | 1,183 | 1,136 | 1,143 | 69,700 | 1,143 |
| 2025-04-09 | 1,070 | 1,087 | 1,030 | 1,075 | 135,400 | 1,075 |
| 2025-04-08 | 1,055 | 1,108 | 1,055 | 1,100 | 82,300 | 1,100 |
| 2025-04-07 | 1,066 | 1,066 | 1,005 | 1,012 | 130,200 | 1,012 |
| 2025-04-04 | 1,127 | 1,138 | 1,105 | 1,117 | 141,900 | 1,117 |
| 2025-04-03 | 1,132 | 1,171 | 1,132 | 1,146 | 64,200 | 1,146 |
| 2025-04-02 | 1,190 | 1,190 | 1,169 | 1,185 | 56,800 | 1,185 |
| 2025-04-01 | 1,188 | 1,219 | 1,182 | 1,200 | 76,100 | 1,200 |
| 2025-03-31 | 1,170 | 1,202 | 1,158 | 1,187 | 103,900 | 1,187 |
| 2025-03-28 | 1,214 | 1,219 | 1,183 | 1,193 | 163,700 | 1,193 |
| 2025-03-27 | 1,213 | 1,224 | 1,201 | 1,224 | 112,900 | 1,224 |
| 2025-03-26 | 1,190 | 1,222 | 1,181 | 1,217 | 130,800 | 1,217 |
| 2025-03-25 | 1,189 | 1,193 | 1,175 | 1,190 | 54,800 | 1,190 |
| 2025-03-24 | 1,171 | 1,184 | 1,168 | 1,173 | 81,900 | 1,173 |
| 2025-03-21 | 1,172 | 1,180 | 1,158 | 1,173 | 53,400 | 1,173 |
| 2025-03-19 | 1,160 | 1,189 | 1,159 | 1,177 | 83,100 | 1,177 |
| 2025-03-18 | 1,135 | 1,144 | 1,135 | 1,141 | 57,400 | 1,141 |
| 2025-03-17 | 1,131 | 1,142 | 1,131 | 1,134 | 38,300 | 1,134 |
| 2025-03-14 | 1,142 | 1,151 | 1,131 | 1,131 | 68,300 | 1,131 |
| 2025-03-13 | 1,152 | 1,154 | 1,142 | 1,153 | 36,900 | 1,153 |
| 2025-03-12 | 1,152 | 1,168 | 1,140 | 1,163 | 55,500 | 1,163 |
| 2025-03-11 | 1,170 | 1,170 | 1,141 | 1,150 | 54,200 | 1,150 |
| 2025-03-10 | 1,188 | 1,206 | 1,181 | 1,181 | 40,100 | 1,181 |
| 2025-03-07 | 1,164 | 1,202 | 1,150 | 1,188 | 66,600 | 1,188 |
| 2025-03-06 | 1,178 | 1,181 | 1,167 | 1,177 | 44,400 | 1,177 |
| 2025-03-05 | 1,190 | 1,191 | 1,160 | 1,178 | 81,800 | 1,178 |
| 2025-03-04 | 1,180 | 1,202 | 1,179 | 1,191 | 59,000 | 1,191 |
| 2025-03-03 | 1,182 | 1,200 | 1,178 | 1,195 | 53,500 | 1,195 |
| 2025-02-28 | 1,178 | 1,182 | 1,165 | 1,170 | 70,600 | 1,170 |
| 2025-02-27 | 1,152 | 1,185 | 1,152 | 1,178 | 93,900 | 1,178 |
| 2025-02-26 | 1,134 | 1,159 | 1,130 | 1,150 | 77,700 | 1,150 |
| 2025-02-25 | 1,116 | 1,137 | 1,107 | 1,134 | 80,900 | 1,134 |
| 2025-02-21 | 1,116 | 1,123 | 1,102 | 1,123 | 77,800 | 1,123 |
| 2025-02-20 | 1,134 | 1,142 | 1,112 | 1,118 | 55,600 | 1,118 |
| 2025-02-19 | 1,133 | 1,152 | 1,130 | 1,140 | 56,100 | 1,140 |
| 2025-02-18 | 1,112 | 1,133 | 1,112 | 1,132 | 41,400 | 1,132 |
| 2025-02-17 | 1,127 | 1,132 | 1,112 | 1,116 | 63,800 | 1,116 |
| 2025-02-14 | 1,151 | 1,151 | 1,121 | 1,121 | 84,300 | 1,121 |
| 2025-02-13 | 1,160 | 1,169 | 1,150 | 1,158 | 36,000 | 1,158 |
| 2025-02-12 | 1,145 | 1,151 | 1,128 | 1,143 | 73,300 | 1,143 |
| 2025-02-10 | 1,178 | 1,191 | 1,130 | 1,145 | 81,700 | 1,145 |
| 2025-02-07 | 1,208 | 1,222 | 1,182 | 1,184 | 121,400 | 1,184 |
| 2025-02-06 | 1,159 | 1,172 | 1,155 | 1,170 | 61,200 | 1,170 |
| 2025-02-05 | 1,140 | 1,165 | 1,140 | 1,159 | 60,700 | 1,159 |
| 2025-02-04 | 1,140 | 1,151 | 1,133 | 1,133 | 34,500 | 1,133 |
| 2025-02-03 | 1,148 | 1,152 | 1,126 | 1,128 | 58,000 | 1,128 |
| 2025-01-31 | 1,140 | 1,155 | 1,125 | 1,148 | 39,300 | 1,148 |
| 2025-01-30 | 1,149 | 1,155 | 1,132 | 1,145 | 37,400 | 1,145 |
| 2025-01-29 | 1,167 | 1,167 | 1,149 | 1,149 | 27,300 | 1,149 |
| 2025-01-28 | 1,146 | 1,170 | 1,145 | 1,170 | 40,800 | 1,170 |
| 2025-01-27 | 1,146 | 1,157 | 1,135 | 1,143 | 42,200 | 1,143 |
| 2025-01-24 | 1,116 | 1,142 | 1,112 | 1,140 | 69,800 | 1,140 |
| 2025-01-23 | 1,156 | 1,158 | 1,103 | 1,114 | 113,700 | 1,114 |
| 2025-01-22 | 1,150 | 1,158 | 1,142 | 1,150 | 38,800 | 1,150 |
| 2025-01-21 | 1,140 | 1,158 | 1,130 | 1,150 | 50,500 | 1,150 |
| 2025-01-20 | 1,106 | 1,127 | 1,105 | 1,122 | 33,300 | 1,122 |
| 2025-01-17 | 1,103 | 1,114 | 1,083 | 1,106 | 49,200 | 1,106 |
| 2025-01-16 | 1,122 | 1,128 | 1,110 | 1,111 | 36,500 | 1,111 |
| 2025-01-15 | 1,125 | 1,141 | 1,120 | 1,122 | 37,600 | 1,122 |
| 2025-01-14 | 1,140 | 1,148 | 1,122 | 1,130 | 37,900 | 1,130 |
| 2025-01-10 | 1,154 | 1,158 | 1,142 | 1,150 | 40,400 | 1,150 |
| 2025-01-09 | 1,158 | 1,170 | 1,157 | 1,161 | 39,600 | 1,161 |
| 2025-01-08 | 1,191 | 1,191 | 1,158 | 1,158 | 48,100 | 1,158 |
| 2025-01-07 | 1,200 | 1,200 | 1,176 | 1,191 | 34,800 | 1,191 |
| 2025-01-06 | 1,229 | 1,229 | 1,172 | 1,172 | 70,800 | 1,172 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株