5380 新東(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,645 | 1,645 | 1,625 | 1,640 | 500 | 1,640 |
| 2025-12-11 | - | - | - | 1,605 | - | 1,605 |
| 2025-12-10 | - | - | - | 1,605 | - | 1,605 |
| 2025-12-09 | 1,605 | 1,605 | 1,605 | 1,605 | 400 | 1,605 |
| 2025-12-08 | - | - | - | 1,611 | - | 1,611 |
| 2025-12-05 | - | - | - | 1,611 | - | 1,611 |
| 2025-12-04 | 1,630 | 1,630 | 1,611 | 1,611 | 1,100 | 1,611 |
| 2025-12-03 | 1,620 | 1,630 | 1,620 | 1,630 | 300 | 1,630 |
| 2025-12-02 | - | - | - | 1,650 | - | 1,650 |
| 2025-12-01 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2025-11-28 | 1,625 | 1,662 | 1,625 | 1,662 | 1,300 | 1,662 |
| 2025-11-27 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2025-11-26 | 1,608 | 1,608 | 1,605 | 1,605 | 200 | 1,605 |
| 2025-11-25 | 1,605 | 1,624 | 1,605 | 1,610 | 700 | 1,610 |
| 2025-11-21 | 1,604 | 1,620 | 1,604 | 1,609 | 900 | 1,609 |
| 2025-11-20 | 1,618 | 1,620 | 1,604 | 1,620 | 1,200 | 1,620 |
| 2025-11-19 | 1,605 | 1,615 | 1,605 | 1,615 | 400 | 1,615 |
| 2025-11-18 | 1,605 | 1,605 | 1,600 | 1,600 | 400 | 1,600 |
| 2025-11-17 | 1,619 | 1,620 | 1,608 | 1,608 | 500 | 1,608 |
| 2025-11-14 | 1,607 | 1,611 | 1,607 | 1,611 | 700 | 1,611 |
| 2025-11-13 | 1,630 | 1,638 | 1,607 | 1,607 | 300 | 1,607 |
| 2025-11-12 | 1,630 | 1,632 | 1,630 | 1,632 | 300 | 1,632 |
| 2025-11-11 | 1,649 | 1,660 | 1,618 | 1,645 | 1,800 | 1,645 |
| 2025-11-10 | 1,555 | 1,576 | 1,555 | 1,576 | 700 | 1,576 |
| 2025-11-07 | 1,601 | 1,613 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2025-11-06 | 1,602 | 1,615 | 1,600 | 1,609 | 1,200 | 1,609 |
| 2025-11-05 | 1,603 | 1,619 | 1,595 | 1,595 | 2,300 | 1,595 |
| 2025-11-04 | 1,610 | 1,620 | 1,610 | 1,620 | 500 | 1,620 |
| 2025-10-31 | 1,625 | 1,630 | 1,603 | 1,618 | 2,400 | 1,618 |
| 2025-10-30 | 1,635 | 1,635 | 1,635 | 1,635 | 300 | 1,635 |
| 2025-10-29 | 1,635 | 1,668 | 1,600 | 1,604 | 2,800 | 1,604 |
| 2025-10-28 | 1,640 | 1,643 | 1,634 | 1,641 | 1,100 | 1,641 |
| 2025-10-27 | - | - | - | 1,663 | - | 1,663 |
| 2025-10-24 | 1,663 | 1,663 | 1,646 | 1,663 | 900 | 1,663 |
| 2025-10-23 | 1,678 | 1,678 | 1,659 | 1,660 | 1,200 | 1,660 |
| 2025-10-22 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2025-10-21 | 1,647 | 1,687 | 1,647 | 1,655 | 1,300 | 1,655 |
| 2025-10-20 | 1,674 | 1,674 | 1,674 | 1,674 | 2,200 | 1,674 |
| 2025-10-17 | 1,642 | 1,677 | 1,608 | 1,640 | 2,700 | 1,640 |
| 2025-10-16 | - | - | - | 1,675 | - | 1,675 |
| 2025-10-15 | 1,650 | 1,687 | 1,650 | 1,675 | 1,900 | 1,675 |
| 2025-10-14 | 1,671 | 1,679 | 1,610 | 1,610 | 4,600 | 1,610 |
| 2025-10-10 | 1,675 | 1,675 | 1,651 | 1,654 | 2,100 | 1,654 |
| 2025-10-09 | 1,625 | 1,665 | 1,625 | 1,645 | 3,400 | 1,645 |
| 2025-10-08 | 1,650 | 1,665 | 1,648 | 1,665 | 1,400 | 1,665 |
| 2025-10-07 | 1,649 | 1,667 | 1,649 | 1,667 | 1,200 | 1,667 |
| 2025-10-06 | 1,672 | 1,710 | 1,620 | 1,653 | 8,800 | 1,653 |
| 2025-10-03 | 1,659 | 1,711 | 1,659 | 1,702 | 600 | 1,702 |
| 2025-10-02 | 1,653 | 1,676 | 1,652 | 1,676 | 1,000 | 1,676 |
| 2025-10-01 | 1,711 | 1,711 | 1,643 | 1,643 | 6,600 | 1,643 |
| 2025-09-30 | 1,725 | 1,753 | 1,705 | 1,705 | 1,300 | 1,705 |
| 2025-09-29 | 1,742 | 1,751 | 1,722 | 1,751 | 1,100 | 1,751 |
| 2025-09-26 | 1,785 | 1,786 | 1,740 | 1,743 | 3,100 | 1,743 |
| 2025-09-25 | 1,873 | 1,950 | 1,780 | 1,792 | 20,500 | 1,792 |
| 2025-09-24 | 1,698 | 1,851 | 1,698 | 1,850 | 12,500 | 1,850 |
| 2025-09-22 | 1,680 | 1,702 | 1,680 | 1,697 | 1,400 | 1,697 |
| 2025-09-19 | 1,690 | 1,714 | 1,667 | 1,667 | 2,700 | 1,667 |
| 2025-09-18 | 1,687 | 1,691 | 1,686 | 1,690 | 1,800 | 1,690 |
| 2025-09-17 | 1,687 | 1,691 | 1,660 | 1,689 | 600 | 1,689 |
| 2025-09-16 | 1,649 | 1,687 | 1,649 | 1,687 | 1,200 | 1,687 |
| 2025-09-12 | 1,660 | 1,661 | 1,649 | 1,649 | 800 | 1,649 |
| 2025-09-11 | 1,663 | 1,697 | 1,653 | 1,660 | 2,500 | 1,660 |
| 2025-09-10 | 1,674 | 1,675 | 1,655 | 1,675 | 2,100 | 1,675 |
| 2025-09-09 | 1,691 | 1,691 | 1,676 | 1,676 | 800 | 1,676 |
| 2025-09-08 | 1,709 | 1,709 | 1,682 | 1,692 | 1,200 | 1,692 |
| 2025-09-05 | 1,693 | 1,707 | 1,675 | 1,705 | 900 | 1,705 |
| 2025-09-04 | 1,697 | 1,697 | 1,679 | 1,679 | 1,000 | 1,679 |
| 2025-09-03 | 1,690 | 1,707 | 1,657 | 1,679 | 3,700 | 1,679 |
| 2025-09-02 | 1,660 | 1,695 | 1,660 | 1,690 | 900 | 1,690 |
| 2025-09-01 | 1,670 | 1,670 | 1,665 | 1,665 | 700 | 1,665 |
| 2025-08-29 | 1,652 | 1,675 | 1,652 | 1,675 | 500 | 1,675 |
| 2025-08-28 | 1,650 | 1,673 | 1,650 | 1,665 | 2,300 | 1,665 |
| 2025-08-27 | 1,635 | 1,647 | 1,631 | 1,631 | 1,100 | 1,631 |
| 2025-08-26 | 1,632 | 1,660 | 1,622 | 1,634 | 2,300 | 1,634 |
| 2025-08-25 | 1,628 | 1,663 | 1,628 | 1,630 | 1,800 | 1,630 |
| 2025-08-22 | 1,612 | 1,655 | 1,612 | 1,623 | 4,400 | 1,623 |
| 2025-08-21 | 1,615 | 1,670 | 1,606 | 1,606 | 4,300 | 1,606 |
| 2025-08-20 | 1,674 | 1,678 | 1,604 | 1,615 | 5,600 | 1,615 |
| 2025-08-19 | 1,691 | 1,692 | 1,675 | 1,675 | 1,900 | 1,675 |
| 2025-08-18 | 1,667 | 1,705 | 1,667 | 1,688 | 2,700 | 1,688 |
| 2025-08-15 | 1,647 | 1,662 | 1,621 | 1,659 | 2,300 | 1,659 |
| 2025-08-14 | 1,622 | 1,655 | 1,611 | 1,644 | 2,000 | 1,644 |
| 2025-08-13 | 1,661 | 1,661 | 1,624 | 1,624 | 3,400 | 1,624 |
| 2025-08-12 | 1,702 | 1,729 | 1,623 | 1,688 | 6,400 | 1,688 |
| 2025-08-08 | 1,697 | 1,743 | 1,691 | 1,740 | 6,700 | 1,740 |
| 2025-08-07 | 1,708 | 1,720 | 1,687 | 1,700 | 3,100 | 1,700 |
| 2025-08-06 | 1,735 | 1,735 | 1,685 | 1,708 | 4,400 | 1,708 |
| 2025-08-05 | 1,778 | 1,778 | 1,671 | 1,735 | 12,200 | 1,735 |
| 2025-08-04 | 1,775 | 1,790 | 1,696 | 1,738 | 18,200 | 1,738 |
| 2025-08-01 | 1,913 | 1,913 | 1,760 | 1,815 | 13,600 | 1,815 |
| 2025-07-31 | 1,999 | 2,226 | 1,842 | 1,873 | 76,600 | 1,873 |
| 2025-07-30 | 1,662 | 1,964 | 1,653 | 1,923 | 56,800 | 1,923 |
| 2025-07-29 | 1,693 | 1,700 | 1,661 | 1,670 | 3,100 | 1,670 |
| 2025-07-28 | 1,726 | 1,750 | 1,687 | 1,687 | 7,200 | 1,687 |
| 2025-07-25 | 1,771 | 1,819 | 1,750 | 1,766 | 4,800 | 1,766 |
| 2025-07-24 | 1,698 | 1,898 | 1,673 | 1,779 | 22,500 | 1,779 |
| 2025-07-23 | 1,855 | 1,856 | 1,620 | 1,738 | 34,000 | 1,738 |
| 2025-07-22 | 1,811 | 2,092 | 1,811 | 1,831 | 58,900 | 1,831 |
| 2025-07-18 | 1,619 | 1,938 | 1,619 | 1,800 | 89,600 | 1,800 |
| 2025-07-17 | 1,562 | 1,620 | 1,562 | 1,619 | 2,900 | 1,619 |
| 2025-07-16 | 1,603 | 1,628 | 1,559 | 1,562 | 2,500 | 1,562 |
| 2025-07-15 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2025-07-14 | 1,525 | 1,580 | 1,525 | 1,570 | 2,200 | 1,570 |
| 2025-07-11 | 1,525 | 1,525 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2025-07-10 | 1,529 | 1,529 | 1,495 | 1,525 | 800 | 1,525 |
| 2025-07-09 | 1,520 | 1,529 | 1,513 | 1,529 | 600 | 1,529 |
| 2025-07-08 | 1,485 | 1,518 | 1,482 | 1,505 | 700 | 1,505 |
| 2025-07-07 | 1,502 | 1,520 | 1,485 | 1,520 | 800 | 1,520 |
| 2025-07-04 | 1,524 | 1,524 | 1,524 | 1,524 | 100 | 1,524 |
| 2025-07-03 | 1,520 | 1,520 | 1,506 | 1,506 | 1,700 | 1,506 |
| 2025-07-02 | 1,554 | 1,554 | 1,519 | 1,525 | 1,900 | 1,525 |
| 2025-07-01 | 1,538 | 1,539 | 1,538 | 1,539 | 200 | 1,539 |
| 2025-06-30 | 1,547 | 1,588 | 1,537 | 1,557 | 2,200 | 1,557 |
| 2025-06-27 | 1,592 | 1,592 | 1,550 | 1,550 | 2,700 | 1,550 |
| 2025-06-26 | 1,602 | 1,602 | 1,599 | 1,599 | 200 | 1,599 |
| 2025-06-25 | 1,604 | 1,614 | 1,599 | 1,599 | 1,400 | 1,599 |
| 2025-06-24 | 1,600 | 1,630 | 1,599 | 1,630 | 900 | 1,630 |
| 2025-06-23 | 1,597 | 1,609 | 1,592 | 1,592 | 2,000 | 1,592 |
| 2025-06-20 | 1,605 | 1,605 | 1,597 | 1,597 | 3,200 | 1,597 |
| 2025-06-19 | 1,605 | 1,612 | 1,602 | 1,603 | 1,500 | 1,603 |
| 2025-06-18 | 1,605 | 1,611 | 1,605 | 1,605 | 900 | 1,605 |
| 2025-06-17 | 1,603 | 1,604 | 1,600 | 1,604 | 1,300 | 1,604 |
| 2025-06-16 | 1,601 | 1,607 | 1,595 | 1,603 | 1,900 | 1,603 |
| 2025-06-13 | 1,610 | 1,611 | 1,604 | 1,604 | 2,700 | 1,604 |
| 2025-06-12 | 1,615 | 1,615 | 1,615 | 1,615 | 300 | 1,615 |
| 2025-06-11 | 1,603 | 1,637 | 1,603 | 1,604 | 3,600 | 1,604 |
| 2025-06-10 | 1,600 | 1,626 | 1,584 | 1,603 | 2,800 | 1,603 |
| 2025-06-09 | 1,624 | 1,624 | 1,618 | 1,618 | 500 | 1,618 |
| 2025-06-06 | 1,616 | 1,632 | 1,616 | 1,618 | 2,000 | 1,618 |
| 2025-06-05 | 1,619 | 1,638 | 1,619 | 1,620 | 1,300 | 1,620 |
| 2025-06-04 | 1,620 | 1,635 | 1,617 | 1,617 | 2,500 | 1,617 |
| 2025-06-03 | 1,626 | 1,632 | 1,617 | 1,617 | 2,600 | 1,617 |
| 2025-06-02 | 1,620 | 1,632 | 1,616 | 1,623 | 1,400 | 1,623 |
| 2025-05-30 | 1,628 | 1,634 | 1,620 | 1,620 | 1,200 | 1,620 |
| 2025-05-29 | 1,601 | 1,635 | 1,601 | 1,635 | 2,900 | 1,635 |
| 2025-05-28 | 1,603 | 1,639 | 1,600 | 1,601 | 6,900 | 1,601 |
| 2025-05-27 | 1,573 | 1,614 | 1,573 | 1,609 | 3,300 | 1,609 |
| 2025-05-26 | 1,578 | 1,584 | 1,573 | 1,573 | 2,300 | 1,573 |
| 2025-05-23 | 1,561 | 1,577 | 1,561 | 1,565 | 2,900 | 1,565 |
| 2025-05-22 | 1,566 | 1,588 | 1,560 | 1,560 | 5,000 | 1,560 |
| 2025-05-21 | 1,580 | 1,767 | 1,561 | 1,562 | 38,200 | 1,562 |
| 2025-05-20 | 1,579 | 1,579 | 1,560 | 1,561 | 2,700 | 1,561 |
| 2025-05-19 | 1,592 | 1,592 | 1,553 | 1,564 | 5,200 | 1,564 |
| 2025-05-16 | 1,539 | 1,918 | 1,506 | 1,579 | 78,400 | 1,579 |
| 2025-05-15 | 1,521 | 1,530 | 1,511 | 1,529 | 2,200 | 1,529 |
| 2025-05-14 | 1,536 | 1,536 | 1,520 | 1,524 | 1,800 | 1,524 |
| 2025-05-13 | 1,534 | 1,548 | 1,522 | 1,536 | 2,400 | 1,536 |
| 2025-05-12 | 1,549 | 1,549 | 1,506 | 1,532 | 6,700 | 1,532 |
| 2025-05-09 | 1,520 | 1,569 | 1,520 | 1,569 | 6,200 | 1,569 |
| 2025-05-08 | 1,499 | 1,558 | 1,499 | 1,515 | 2,400 | 1,515 |
| 2025-05-07 | 1,493 | 1,515 | 1,485 | 1,514 | 3,900 | 1,514 |
| 2025-05-02 | 1,526 | 1,574 | 1,480 | 1,493 | 8,200 | 1,493 |
| 2025-05-01 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2025-04-30 | 1,504 | 1,513 | 1,500 | 1,513 | 1,200 | 1,513 |
| 2025-04-28 | 1,502 | 1,515 | 1,501 | 1,512 | 1,300 | 1,512 |
| 2025-04-25 | 1,522 | 1,530 | 1,496 | 1,502 | 2,600 | 1,502 |
| 2025-04-24 | 1,503 | 1,520 | 1,503 | 1,503 | 1,300 | 1,503 |
| 2025-04-23 | 1,502 | 1,503 | 1,488 | 1,500 | 1,700 | 1,500 |
| 2025-04-22 | 1,503 | 1,533 | 1,490 | 1,509 | 3,600 | 1,509 |
| 2025-04-21 | 1,499 | 1,534 | 1,499 | 1,500 | 3,700 | 1,500 |
| 2025-04-18 | 1,485 | 1,518 | 1,485 | 1,496 | 3,200 | 1,496 |
| 2025-04-17 | 1,474 | 1,590 | 1,445 | 1,485 | 16,900 | 1,485 |
| 2025-04-16 | 1,439 | 1,720 | 1,404 | 1,489 | 76,000 | 1,489 |
| 2025-04-15 | 1,400 | 1,450 | 1,400 | 1,450 | 900 | 1,450 |
| 2025-04-14 | 1,393 | 1,400 | 1,393 | 1,400 | 500 | 1,400 |
| 2025-04-11 | 1,361 | 1,393 | 1,361 | 1,393 | 1,000 | 1,393 |
| 2025-04-10 | 1,444 | 1,444 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2025-04-09 | 1,321 | 1,395 | 1,321 | 1,384 | 6,800 | 1,384 |
| 2025-04-08 | 1,352 | 1,389 | 1,352 | 1,360 | 12,600 | 1,360 |
| 2025-04-07 | 1,379 | 1,397 | 1,350 | 1,350 | 10,200 | 1,350 |
| 2025-04-04 | 1,440 | 1,445 | 1,405 | 1,409 | 13,100 | 1,409 |
| 2025-04-03 | 1,507 | 1,507 | 1,425 | 1,445 | 12,600 | 1,445 |
| 2025-04-02 | 1,502 | 1,530 | 1,502 | 1,510 | 2,400 | 1,510 |
| 2025-04-01 | 1,530 | 1,530 | 1,501 | 1,501 | 2,700 | 1,501 |
| 2025-03-31 | 1,511 | 1,540 | 1,511 | 1,511 | 2,800 | 1,511 |
| 2025-03-28 | 1,527 | 1,531 | 1,511 | 1,514 | 1,100 | 1,514 |
| 2025-03-27 | 1,537 | 1,538 | 1,527 | 1,527 | 4,400 | 1,527 |
| 2025-03-26 | 1,537 | 1,544 | 1,536 | 1,536 | 2,300 | 1,536 |
| 2025-03-25 | 1,537 | 1,552 | 1,529 | 1,543 | 2,200 | 1,543 |
| 2025-03-24 | 1,532 | 1,551 | 1,530 | 1,544 | 2,600 | 1,544 |
| 2025-03-21 | 1,563 | 1,563 | 1,528 | 1,528 | 3,000 | 1,528 |
| 2025-03-19 | 1,523 | 1,538 | 1,520 | 1,534 | 1,800 | 1,534 |
| 2025-03-18 | 1,522 | 1,530 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2025-03-17 | 1,524 | 1,550 | 1,507 | 1,523 | 2,600 | 1,523 |
| 2025-03-14 | 1,518 | 1,530 | 1,518 | 1,524 | 1,200 | 1,524 |
| 2025-03-13 | 1,539 | 1,539 | 1,511 | 1,528 | 1,600 | 1,528 |
| 2025-03-12 | 1,500 | 1,539 | 1,500 | 1,530 | 3,000 | 1,530 |
| 2025-03-11 | 1,500 | 1,525 | 1,498 | 1,509 | 3,400 | 1,509 |
| 2025-03-10 | 1,516 | 1,548 | 1,516 | 1,533 | 5,400 | 1,533 |
| 2025-03-07 | 1,500 | 1,520 | 1,495 | 1,510 | 3,300 | 1,510 |
| 2025-03-06 | 1,516 | 1,533 | 1,502 | 1,510 | 4,300 | 1,510 |
| 2025-03-05 | 1,510 | 1,528 | 1,503 | 1,503 | 2,900 | 1,503 |
| 2025-03-04 | 1,524 | 1,524 | 1,508 | 1,519 | 2,600 | 1,519 |
| 2025-03-03 | 1,497 | 1,532 | 1,497 | 1,531 | 3,800 | 1,531 |
| 2025-02-28 | 1,512 | 1,528 | 1,480 | 1,497 | 8,800 | 1,497 |
| 2025-02-27 | 1,537 | 1,537 | 1,508 | 1,512 | 5,300 | 1,512 |
| 2025-02-26 | 1,549 | 1,566 | 1,522 | 1,523 | 9,800 | 1,523 |
| 2025-02-25 | 1,532 | 1,560 | 1,509 | 1,549 | 5,800 | 1,549 |
| 2025-02-21 | 1,578 | 1,600 | 1,513 | 1,521 | 17,200 | 1,521 |
| 2025-02-20 | 1,599 | 1,628 | 1,551 | 1,560 | 17,900 | 1,560 |
| 2025-02-19 | 1,671 | 1,673 | 1,543 | 1,560 | 66,900 | 1,560 |
| 2025-02-18 | 1,770 | 1,776 | 1,640 | 1,665 | 235,000 | 1,665 |
| 2025-02-17 | 1,890 | 1,890 | 1,890 | 1,890 | 7,500 | 1,890 |
| 2025-02-14 | 2,390 | 2,390 | 2,390 | 2,390 | 7,400 | 2,390 |
| 2025-02-13 | 3,090 | 3,090 | 3,090 | 3,090 | 122,300 | 3,090 |
| 2025-02-12 | 2,462 | 2,587 | 2,440 | 2,587 | 98,900 | 2,587 |
| 2025-02-10 | 1,727 | 2,087 | 1,609 | 2,087 | 318,200 | 2,087 |
| 2025-02-07 | 1,390 | 1,687 | 1,390 | 1,687 | 3,600 | 1,687 |
| 2025-02-06 | 1,345 | 1,416 | 1,336 | 1,387 | 3,200 | 1,387 |
| 2025-02-05 | 1,333 | 1,345 | 1,332 | 1,345 | 600 | 1,345 |
| 2025-02-04 | 1,320 | 1,326 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2025-02-03 | 1,330 | 1,330 | 1,309 | 1,309 | 900 | 1,309 |
| 2025-01-31 | 1,311 | 1,330 | 1,311 | 1,311 | 1,100 | 1,311 |
| 2025-01-30 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2025-01-29 | 1,326 | 1,326 | 1,324 | 1,324 | 400 | 1,324 |
| 2025-01-28 | 1,323 | 1,335 | 1,320 | 1,326 | 800 | 1,326 |
| 2025-01-27 | 1,339 | 1,339 | 1,324 | 1,324 | 500 | 1,324 |
| 2025-01-24 | 1,309 | 1,320 | 1,290 | 1,320 | 1,200 | 1,320 |
| 2025-01-23 | - | - | - | 1,309 | - | 1,309 |
| 2025-01-22 | 1,300 | 1,309 | 1,286 | 1,309 | 800 | 1,309 |
| 2025-01-21 | 1,308 | 1,309 | 1,306 | 1,306 | 1,600 | 1,306 |
| 2025-01-20 | 1,295 | 1,300 | 1,275 | 1,300 | 2,300 | 1,300 |
| 2025-01-17 | 1,285 | 1,300 | 1,278 | 1,294 | 3,700 | 1,294 |
| 2025-01-16 | 1,300 | 1,306 | 1,280 | 1,306 | 2,700 | 1,306 |
| 2025-01-15 | 1,330 | 1,330 | 1,287 | 1,311 | 2,300 | 1,311 |
| 2025-01-14 | 1,310 | 1,330 | 1,300 | 1,330 | 700 | 1,330 |
| 2025-01-10 | 1,302 | 1,318 | 1,302 | 1,305 | 800 | 1,305 |
| 2025-01-09 | 1,315 | 1,329 | 1,314 | 1,329 | 400 | 1,329 |
| 2025-01-08 | 1,302 | 1,340 | 1,302 | 1,322 | 900 | 1,322 |
| 2025-01-07 | 1,300 | 1,310 | 1,300 | 1,301 | 1,200 | 1,301 |
| 2025-01-06 | 1,300 | 1,326 | 1,300 | 1,315 | 2,200 | 1,315 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-12-27]1株→0.1株