5970 (株)ジーテクト 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,840 | 1,857 | 1,834 | 1,835 | 866,400 | 1,835 |
| 2025-12-04 | 1,889 | 1,918 | 1,889 | 1,911 | 66,000 | 1,911 |
| 2025-12-03 | 1,892 | 1,897 | 1,884 | 1,889 | 47,100 | 1,889 |
| 2025-12-02 | 1,915 | 1,915 | 1,887 | 1,889 | 76,300 | 1,889 |
| 2025-12-01 | 1,946 | 1,946 | 1,913 | 1,915 | 88,800 | 1,915 |
| 2025-11-28 | 1,934 | 1,946 | 1,931 | 1,946 | 65,000 | 1,946 |
| 2025-11-27 | 1,927 | 1,939 | 1,919 | 1,924 | 51,800 | 1,924 |
| 2025-11-26 | 1,906 | 1,912 | 1,898 | 1,909 | 65,000 | 1,909 |
| 2025-11-25 | 1,889 | 1,897 | 1,881 | 1,886 | 81,200 | 1,886 |
| 2025-11-21 | 1,844 | 1,878 | 1,844 | 1,875 | 55,800 | 1,875 |
| 2025-11-20 | 1,872 | 1,872 | 1,846 | 1,848 | 62,600 | 1,848 |
| 2025-11-19 | 1,860 | 1,874 | 1,846 | 1,853 | 77,600 | 1,853 |
| 2025-11-18 | 1,882 | 1,892 | 1,855 | 1,856 | 89,700 | 1,856 |
| 2025-11-17 | 1,919 | 1,922 | 1,870 | 1,886 | 178,500 | 1,886 |
| 2025-11-14 | 1,955 | 1,959 | 1,917 | 1,918 | 345,400 | 1,918 |
| 2025-11-13 | 2,067 | 2,071 | 2,050 | 2,055 | 47,700 | 2,055 |
| 2025-11-12 | 2,040 | 2,064 | 2,034 | 2,051 | 70,900 | 2,051 |
| 2025-11-11 | 2,025 | 2,040 | 2,006 | 2,031 | 46,300 | 2,031 |
| 2025-11-10 | 2,004 | 2,025 | 1,999 | 2,025 | 64,400 | 2,025 |
| 2025-11-07 | 1,981 | 1,990 | 1,973 | 1,989 | 51,300 | 1,989 |
| 2025-11-06 | 1,965 | 2,004 | 1,957 | 1,988 | 72,200 | 1,988 |
| 2025-11-05 | 1,973 | 1,976 | 1,921 | 1,957 | 91,100 | 1,957 |
| 2025-11-04 | 1,975 | 1,990 | 1,963 | 1,981 | 105,200 | 1,981 |
| 2025-10-31 | 1,990 | 1,991 | 1,951 | 1,983 | 92,900 | 1,983 |
| 2025-10-30 | 1,986 | 1,998 | 1,976 | 1,983 | 328,300 | 1,983 |
| 2025-10-29 | 2,013 | 2,013 | 1,968 | 1,971 | 100,200 | 1,971 |
| 2025-10-28 | 2,049 | 2,052 | 2,008 | 2,008 | 83,200 | 2,008 |
| 2025-10-27 | 2,055 | 2,060 | 2,041 | 2,054 | 72,700 | 2,054 |
| 2025-10-24 | 2,031 | 2,049 | 2,028 | 2,039 | 54,600 | 2,039 |
| 2025-10-23 | 2,010 | 2,032 | 2,001 | 2,030 | 65,500 | 2,030 |
| 2025-10-22 | 1,994 | 2,009 | 1,984 | 2,008 | 80,300 | 2,008 |
| 2025-10-21 | 1,989 | 1,998 | 1,981 | 1,983 | 55,300 | 1,983 |
| 2025-10-20 | 1,981 | 1,988 | 1,972 | 1,988 | 70,300 | 1,988 |
| 2025-10-17 | 1,965 | 1,970 | 1,953 | 1,963 | 52,900 | 1,963 |
| 2025-10-16 | 1,962 | 1,981 | 1,962 | 1,974 | 47,400 | 1,974 |
| 2025-10-15 | 1,949 | 1,959 | 1,938 | 1,959 | 63,500 | 1,959 |
| 2025-10-14 | 1,920 | 1,951 | 1,906 | 1,928 | 118,600 | 1,928 |
| 2025-10-10 | 1,957 | 1,963 | 1,930 | 1,943 | 73,100 | 1,943 |
| 2025-10-09 | 1,965 | 1,980 | 1,954 | 1,980 | 55,800 | 1,980 |
| 2025-10-08 | 1,993 | 1,996 | 1,957 | 1,964 | 89,800 | 1,964 |
| 2025-10-07 | 1,955 | 1,986 | 1,945 | 1,985 | 99,600 | 1,985 |
| 2025-10-06 | 1,970 | 1,980 | 1,954 | 1,955 | 87,400 | 1,955 |
| 2025-10-03 | 1,928 | 1,938 | 1,922 | 1,933 | 51,500 | 1,933 |
| 2025-10-02 | 1,911 | 1,925 | 1,891 | 1,922 | 64,300 | 1,922 |
| 2025-10-01 | 1,965 | 1,965 | 1,904 | 1,914 | 111,100 | 1,914 |
| 2025-09-30 | 1,992 | 1,992 | 1,955 | 1,982 | 76,400 | 1,982 |
| 2025-09-29 | 1,980 | 1,996 | 1,965 | 1,984 | 81,000 | 1,984 |
| 2025-09-26 | 2,005 | 2,026 | 1,996 | 2,020 | 104,800 | 2,020 |
| 2025-09-25 | 1,995 | 2,004 | 1,987 | 2,003 | 58,700 | 2,003 |
| 2025-09-24 | 2,000 | 2,007 | 1,981 | 1,992 | 71,900 | 1,992 |
| 2025-09-22 | 1,983 | 2,009 | 1,978 | 1,994 | 75,000 | 1,994 |
| 2025-09-19 | 2,008 | 2,023 | 1,977 | 1,983 | 131,300 | 1,983 |
| 2025-09-18 | 2,020 | 2,020 | 2,003 | 2,006 | 58,500 | 2,006 |
| 2025-09-17 | 2,029 | 2,029 | 2,010 | 2,022 | 52,500 | 2,022 |
| 2025-09-16 | 2,003 | 2,038 | 2,002 | 2,035 | 59,300 | 2,035 |
| 2025-09-12 | 2,018 | 2,027 | 2,002 | 2,005 | 93,900 | 2,005 |
| 2025-09-11 | 2,039 | 2,044 | 1,997 | 2,006 | 108,200 | 2,006 |
| 2025-09-10 | 2,048 | 2,051 | 2,036 | 2,040 | 104,300 | 2,040 |
| 2025-09-09 | 2,043 | 2,058 | 2,038 | 2,054 | 91,500 | 2,054 |
| 2025-09-08 | 2,045 | 2,051 | 2,035 | 2,045 | 63,200 | 2,045 |
| 2025-09-05 | 2,024 | 2,040 | 2,011 | 2,039 | 65,400 | 2,039 |
| 2025-09-04 | 2,001 | 2,015 | 1,988 | 2,006 | 68,600 | 2,006 |
| 2025-09-03 | 1,986 | 2,000 | 1,985 | 2,000 | 76,500 | 2,000 |
| 2025-09-02 | 1,980 | 1,981 | 1,966 | 1,977 | 55,800 | 1,977 |
| 2025-09-01 | 1,978 | 1,980 | 1,958 | 1,970 | 51,300 | 1,970 |
| 2025-08-29 | 1,962 | 1,983 | 1,952 | 1,979 | 76,500 | 1,979 |
| 2025-08-28 | 1,970 | 1,981 | 1,961 | 1,968 | 52,000 | 1,968 |
| 2025-08-27 | 1,951 | 1,978 | 1,949 | 1,964 | 83,300 | 1,964 |
| 2025-08-26 | 1,965 | 1,967 | 1,947 | 1,954 | 74,500 | 1,954 |
| 2025-08-25 | 1,975 | 1,978 | 1,950 | 1,954 | 94,700 | 1,954 |
| 2025-08-22 | 1,952 | 1,962 | 1,942 | 1,954 | 56,500 | 1,954 |
| 2025-08-21 | 1,937 | 1,946 | 1,923 | 1,942 | 57,400 | 1,942 |
| 2025-08-20 | 1,945 | 1,950 | 1,937 | 1,937 | 65,600 | 1,937 |
| 2025-08-19 | 1,931 | 1,943 | 1,921 | 1,942 | 64,600 | 1,942 |
| 2025-08-18 | 1,899 | 1,929 | 1,894 | 1,929 | 79,600 | 1,929 |
| 2025-08-15 | 1,895 | 1,898 | 1,889 | 1,892 | 41,300 | 1,892 |
| 2025-08-14 | 1,890 | 1,899 | 1,885 | 1,889 | 63,500 | 1,889 |
| 2025-08-13 | 1,877 | 1,899 | 1,877 | 1,899 | 84,400 | 1,899 |
| 2025-08-12 | 1,875 | 1,885 | 1,865 | 1,874 | 78,000 | 1,874 |
| 2025-08-08 | 1,870 | 1,870 | 1,830 | 1,868 | 181,600 | 1,868 |
| 2025-08-07 | 1,912 | 1,929 | 1,903 | 1,910 | 63,400 | 1,910 |
| 2025-08-06 | 1,905 | 1,928 | 1,901 | 1,927 | 64,700 | 1,927 |
| 2025-08-05 | 1,894 | 1,915 | 1,891 | 1,905 | 59,800 | 1,905 |
| 2025-08-04 | 1,852 | 1,893 | 1,844 | 1,888 | 78,500 | 1,888 |
| 2025-08-01 | 1,872 | 1,898 | 1,872 | 1,884 | 54,800 | 1,884 |
| 2025-07-31 | 1,857 | 1,865 | 1,853 | 1,865 | 61,700 | 1,865 |
| 2025-07-30 | 1,849 | 1,869 | 1,848 | 1,862 | 66,100 | 1,862 |
| 2025-07-29 | 1,838 | 1,856 | 1,838 | 1,855 | 71,300 | 1,855 |
| 2025-07-28 | 1,851 | 1,865 | 1,843 | 1,853 | 92,700 | 1,853 |
| 2025-07-25 | 1,849 | 1,855 | 1,829 | 1,850 | 73,100 | 1,850 |
| 2025-07-24 | 1,876 | 1,885 | 1,841 | 1,850 | 109,500 | 1,850 |
| 2025-07-23 | 1,805 | 1,860 | 1,805 | 1,846 | 172,900 | 1,846 |
| 2025-07-22 | 1,794 | 1,796 | 1,780 | 1,780 | 55,400 | 1,780 |
| 2025-07-18 | 1,808 | 1,808 | 1,793 | 1,796 | 39,500 | 1,796 |
| 2025-07-17 | 1,798 | 1,805 | 1,790 | 1,805 | 40,100 | 1,805 |
| 2025-07-16 | 1,800 | 1,805 | 1,791 | 1,801 | 44,200 | 1,801 |
| 2025-07-15 | 1,790 | 1,807 | 1,785 | 1,806 | 75,700 | 1,806 |
| 2025-07-14 | 1,798 | 1,812 | 1,790 | 1,792 | 94,200 | 1,792 |
| 2025-07-11 | 1,775 | 1,794 | 1,775 | 1,787 | 67,600 | 1,787 |
| 2025-07-10 | 1,779 | 1,780 | 1,764 | 1,776 | 72,000 | 1,776 |
| 2025-07-09 | 1,750 | 1,775 | 1,744 | 1,769 | 85,800 | 1,769 |
| 2025-07-08 | 1,735 | 1,749 | 1,725 | 1,746 | 77,600 | 1,746 |
| 2025-07-07 | 1,773 | 1,777 | 1,732 | 1,736 | 91,000 | 1,736 |
| 2025-07-04 | 1,789 | 1,789 | 1,770 | 1,778 | 48,400 | 1,778 |
| 2025-07-03 | 1,765 | 1,789 | 1,765 | 1,787 | 96,400 | 1,787 |
| 2025-07-02 | 1,743 | 1,760 | 1,743 | 1,755 | 79,400 | 1,755 |
| 2025-07-01 | 1,765 | 1,765 | 1,746 | 1,751 | 94,600 | 1,751 |
| 2025-06-30 | 1,770 | 1,778 | 1,762 | 1,769 | 95,800 | 1,769 |
| 2025-06-27 | 1,758 | 1,766 | 1,750 | 1,761 | 101,900 | 1,761 |
| 2025-06-26 | 1,725 | 1,757 | 1,725 | 1,757 | 95,400 | 1,757 |
| 2025-06-25 | 1,729 | 1,735 | 1,715 | 1,735 | 60,800 | 1,735 |
| 2025-06-24 | 1,730 | 1,739 | 1,713 | 1,723 | 80,900 | 1,723 |
| 2025-06-23 | 1,716 | 1,717 | 1,701 | 1,717 | 69,000 | 1,717 |
| 2025-06-20 | 1,716 | 1,725 | 1,712 | 1,712 | 104,500 | 1,712 |
| 2025-06-19 | 1,725 | 1,728 | 1,708 | 1,715 | 37,000 | 1,715 |
| 2025-06-18 | 1,708 | 1,730 | 1,708 | 1,725 | 62,300 | 1,725 |
| 2025-06-17 | 1,700 | 1,718 | 1,695 | 1,712 | 65,900 | 1,712 |
| 2025-06-16 | 1,695 | 1,703 | 1,690 | 1,694 | 59,000 | 1,694 |
| 2025-06-13 | 1,715 | 1,715 | 1,679 | 1,685 | 104,600 | 1,685 |
| 2025-06-12 | 1,737 | 1,746 | 1,717 | 1,724 | 95,600 | 1,724 |
| 2025-06-11 | 1,714 | 1,734 | 1,712 | 1,734 | 60,700 | 1,734 |
| 2025-06-10 | 1,728 | 1,733 | 1,711 | 1,713 | 59,000 | 1,713 |
| 2025-06-09 | 1,735 | 1,738 | 1,720 | 1,721 | 66,600 | 1,721 |
| 2025-06-06 | 1,725 | 1,739 | 1,725 | 1,727 | 47,900 | 1,727 |
| 2025-06-05 | 1,717 | 1,733 | 1,714 | 1,725 | 95,000 | 1,725 |
| 2025-06-04 | 1,726 | 1,738 | 1,718 | 1,734 | 69,000 | 1,734 |
| 2025-06-03 | 1,728 | 1,729 | 1,707 | 1,725 | 110,000 | 1,725 |
| 2025-06-02 | 1,739 | 1,740 | 1,716 | 1,727 | 94,900 | 1,727 |
| 2025-05-30 | 1,730 | 1,740 | 1,726 | 1,732 | 87,300 | 1,732 |
| 2025-05-29 | 1,725 | 1,740 | 1,725 | 1,740 | 59,200 | 1,740 |
| 2025-05-28 | 1,735 | 1,740 | 1,717 | 1,722 | 177,000 | 1,722 |
| 2025-05-27 | 1,685 | 1,707 | 1,685 | 1,704 | 80,200 | 1,704 |
| 2025-05-26 | 1,675 | 1,694 | 1,675 | 1,688 | 78,300 | 1,688 |
| 2025-05-23 | 1,676 | 1,685 | 1,669 | 1,674 | 73,400 | 1,674 |
| 2025-05-22 | 1,673 | 1,678 | 1,657 | 1,671 | 84,600 | 1,671 |
| 2025-05-21 | 1,687 | 1,699 | 1,686 | 1,689 | 64,000 | 1,689 |
| 2025-05-20 | 1,666 | 1,693 | 1,666 | 1,681 | 124,200 | 1,681 |
| 2025-05-19 | 1,631 | 1,677 | 1,622 | 1,674 | 163,300 | 1,674 |
| 2025-05-16 | 1,620 | 1,634 | 1,596 | 1,628 | 132,200 | 1,628 |
| 2025-05-15 | 1,697 | 1,697 | 1,602 | 1,602 | 401,200 | 1,602 |
| 2025-05-14 | 1,634 | 1,660 | 1,605 | 1,644 | 152,000 | 1,644 |
| 2025-05-13 | 1,642 | 1,655 | 1,636 | 1,653 | 64,200 | 1,653 |
| 2025-05-12 | 1,615 | 1,620 | 1,593 | 1,617 | 163,800 | 1,617 |
| 2025-05-09 | 1,602 | 1,620 | 1,582 | 1,603 | 195,100 | 1,603 |
| 2025-05-08 | 1,600 | 1,605 | 1,581 | 1,597 | 154,600 | 1,597 |
| 2025-05-07 | 1,623 | 1,623 | 1,594 | 1,600 | 336,100 | 1,600 |
| 2025-05-02 | 1,649 | 1,667 | 1,623 | 1,624 | 184,900 | 1,624 |
| 2025-05-01 | 1,643 | 1,648 | 1,626 | 1,641 | 57,000 | 1,641 |
| 2025-04-30 | 1,624 | 1,643 | 1,620 | 1,639 | 92,800 | 1,639 |
| 2025-04-28 | 1,616 | 1,623 | 1,600 | 1,611 | 84,100 | 1,611 |
| 2025-04-25 | 1,598 | 1,605 | 1,580 | 1,600 | 61,600 | 1,600 |
| 2025-04-24 | 1,575 | 1,616 | 1,575 | 1,580 | 124,100 | 1,580 |
| 2025-04-23 | 1,567 | 1,577 | 1,558 | 1,572 | 85,700 | 1,572 |
| 2025-04-22 | 1,528 | 1,551 | 1,526 | 1,545 | 60,800 | 1,545 |
| 2025-04-21 | 1,563 | 1,566 | 1,532 | 1,547 | 90,300 | 1,547 |
| 2025-04-18 | 1,528 | 1,567 | 1,528 | 1,567 | 82,400 | 1,567 |
| 2025-04-17 | 1,515 | 1,528 | 1,512 | 1,528 | 76,000 | 1,528 |
| 2025-04-16 | 1,498 | 1,514 | 1,481 | 1,512 | 258,200 | 1,512 |
| 2025-04-15 | 1,489 | 1,512 | 1,485 | 1,498 | 80,800 | 1,498 |
| 2025-04-14 | 1,483 | 1,488 | 1,463 | 1,475 | 111,100 | 1,475 |
| 2025-04-11 | 1,444 | 1,462 | 1,404 | 1,453 | 167,400 | 1,453 |
| 2025-04-10 | 1,577 | 1,577 | 1,486 | 1,510 | 328,500 | 1,510 |
| 2025-04-09 | 1,501 | 1,504 | 1,397 | 1,416 | 1,286,300 | 1,416 |
| 2025-04-08 | 1,500 | 1,562 | 1,500 | 1,532 | 176,100 | 1,532 |
| 2025-04-07 | 1,438 | 1,481 | 1,399 | 1,436 | 292,000 | 1,436 |
| 2025-04-04 | 1,616 | 1,625 | 1,500 | 1,538 | 560,500 | 1,538 |
| 2025-04-03 | 1,680 | 1,693 | 1,666 | 1,689 | 218,700 | 1,689 |
| 2025-04-02 | 1,755 | 1,761 | 1,741 | 1,755 | 140,700 | 1,755 |
| 2025-04-01 | 1,754 | 1,767 | 1,749 | 1,760 | 170,200 | 1,760 |
| 2025-03-31 | 1,749 | 1,759 | 1,723 | 1,743 | 144,400 | 1,743 |
| 2025-03-28 | 1,770 | 1,783 | 1,764 | 1,770 | 138,000 | 1,770 |
| 2025-03-27 | 1,765 | 1,816 | 1,760 | 1,816 | 273,400 | 1,816 |
| 2025-03-26 | 1,800 | 1,802 | 1,784 | 1,800 | 101,600 | 1,800 |
| 2025-03-25 | 1,809 | 1,810 | 1,780 | 1,796 | 85,100 | 1,796 |
| 2025-03-24 | 1,803 | 1,803 | 1,774 | 1,785 | 82,100 | 1,785 |
| 2025-03-21 | 1,792 | 1,823 | 1,780 | 1,801 | 155,200 | 1,801 |
| 2025-03-19 | 1,796 | 1,806 | 1,789 | 1,799 | 86,100 | 1,799 |
| 2025-03-18 | 1,775 | 1,792 | 1,772 | 1,789 | 57,800 | 1,789 |
| 2025-03-17 | 1,760 | 1,773 | 1,758 | 1,766 | 49,000 | 1,766 |
| 2025-03-14 | 1,749 | 1,763 | 1,745 | 1,756 | 63,300 | 1,756 |
| 2025-03-13 | 1,760 | 1,768 | 1,750 | 1,752 | 92,300 | 1,752 |
| 2025-03-12 | 1,738 | 1,760 | 1,732 | 1,753 | 129,500 | 1,753 |
| 2025-03-11 | 1,721 | 1,736 | 1,706 | 1,736 | 146,800 | 1,736 |
| 2025-03-10 | 1,733 | 1,736 | 1,723 | 1,726 | 122,200 | 1,726 |
| 2025-03-07 | 1,686 | 1,732 | 1,683 | 1,732 | 142,500 | 1,732 |
| 2025-03-06 | 1,683 | 1,714 | 1,682 | 1,707 | 145,500 | 1,707 |
| 2025-03-05 | 1,647 | 1,675 | 1,647 | 1,664 | 93,900 | 1,664 |
| 2025-03-04 | 1,656 | 1,659 | 1,633 | 1,647 | 98,000 | 1,647 |
| 2025-03-03 | 1,655 | 1,671 | 1,644 | 1,657 | 99,100 | 1,657 |
| 2025-02-28 | 1,616 | 1,634 | 1,606 | 1,633 | 618,300 | 1,633 |
| 2025-02-27 | 1,613 | 1,632 | 1,613 | 1,631 | 103,300 | 1,631 |
| 2025-02-26 | 1,599 | 1,605 | 1,584 | 1,605 | 131,600 | 1,605 |
| 2025-02-25 | 1,610 | 1,625 | 1,597 | 1,605 | 129,500 | 1,605 |
| 2025-02-21 | 1,609 | 1,618 | 1,600 | 1,618 | 109,600 | 1,618 |
| 2025-02-20 | 1,635 | 1,637 | 1,605 | 1,609 | 151,100 | 1,609 |
| 2025-02-19 | 1,659 | 1,667 | 1,637 | 1,638 | 172,300 | 1,638 |
| 2025-02-18 | 1,630 | 1,659 | 1,620 | 1,652 | 365,700 | 1,652 |
| 2025-02-17 | 1,660 | 1,660 | 1,633 | 1,637 | 255,600 | 1,637 |
| 2025-02-14 | 1,655 | 1,669 | 1,646 | 1,662 | 229,500 | 1,662 |
| 2025-02-13 | 1,658 | 1,669 | 1,647 | 1,664 | 181,400 | 1,664 |
| 2025-02-12 | 1,688 | 1,697 | 1,632 | 1,647 | 394,300 | 1,647 |
| 2025-02-10 | 1,694 | 1,709 | 1,675 | 1,689 | 119,200 | 1,689 |
| 2025-02-07 | 1,715 | 1,733 | 1,705 | 1,706 | 98,000 | 1,706 |
| 2025-02-06 | 1,694 | 1,710 | 1,687 | 1,709 | 83,900 | 1,709 |
| 2025-02-05 | 1,698 | 1,716 | 1,695 | 1,703 | 109,900 | 1,703 |
| 2025-02-04 | 1,702 | 1,713 | 1,689 | 1,691 | 145,700 | 1,691 |
| 2025-02-03 | 1,713 | 1,718 | 1,687 | 1,699 | 249,800 | 1,699 |
| 2025-01-31 | 1,710 | 1,727 | 1,706 | 1,717 | 130,200 | 1,717 |
| 2025-01-30 | 1,670 | 1,704 | 1,666 | 1,703 | 107,100 | 1,703 |
| 2025-01-29 | 1,671 | 1,683 | 1,663 | 1,674 | 81,400 | 1,674 |
| 2025-01-28 | 1,678 | 1,679 | 1,665 | 1,665 | 91,200 | 1,665 |
| 2025-01-27 | 1,680 | 1,686 | 1,666 | 1,680 | 62,700 | 1,680 |
| 2025-01-24 | 1,683 | 1,685 | 1,663 | 1,665 | 86,700 | 1,665 |
| 2025-01-23 | 1,690 | 1,690 | 1,660 | 1,675 | 101,100 | 1,675 |
| 2025-01-22 | 1,678 | 1,689 | 1,674 | 1,684 | 117,300 | 1,684 |
| 2025-01-21 | 1,655 | 1,685 | 1,655 | 1,670 | 321,800 | 1,670 |
| 2025-01-20 | 1,642 | 1,666 | 1,637 | 1,655 | 255,500 | 1,655 |
| 2025-01-17 | 1,660 | 1,660 | 1,636 | 1,642 | 123,900 | 1,642 |
| 2025-01-16 | 1,675 | 1,675 | 1,656 | 1,661 | 101,000 | 1,661 |
| 2025-01-15 | 1,680 | 1,687 | 1,671 | 1,682 | 109,000 | 1,682 |
| 2025-01-14 | 1,677 | 1,685 | 1,658 | 1,681 | 130,200 | 1,681 |
| 2025-01-10 | 1,661 | 1,679 | 1,656 | 1,671 | 98,900 | 1,671 |
| 2025-01-09 | 1,701 | 1,704 | 1,662 | 1,666 | 128,900 | 1,666 |
| 2025-01-08 | 1,716 | 1,719 | 1,699 | 1,708 | 117,200 | 1,708 |
| 2025-01-07 | 1,741 | 1,743 | 1,714 | 1,718 | 145,900 | 1,718 |
| 2025-01-06 | 1,773 | 1,776 | 1,732 | 1,741 | 209,900 | 1,741 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株