6254 野村マイクロ・サイエンス(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 | 2,712 | 2,715 | 2,659 | 2,689 | 507,900 | 2,689 |
| 2025-12-11 | 2,738 | 2,757 | 2,662 | 2,670 | 748,900 | 2,670 |
| 2025-12-10 | 2,860 | 2,875 | 2,741 | 2,757 | 1,005,200 | 2,757 |
| 2025-12-09 | 2,966 | 2,966 | 2,858 | 2,886 | 1,012,800 | 2,886 |
| 2025-12-08 | 2,975 | 2,999 | 2,935 | 2,984 | 420,000 | 2,984 |
| 2025-12-05 | 2,921 | 2,988 | 2,921 | 2,975 | 439,600 | 2,975 |
| 2025-12-04 | 2,938 | 2,968 | 2,923 | 2,946 | 455,600 | 2,946 |
| 2025-12-03 | 2,922 | 2,975 | 2,913 | 2,927 | 495,300 | 2,927 |
| 2025-12-02 | 3,005 | 3,020 | 2,901 | 2,901 | 539,400 | 2,901 |
| 2025-12-01 | 3,090 | 3,100 | 2,984 | 3,000 | 469,800 | 3,000 |
| 2025-11-28 | 3,135 | 3,155 | 3,065 | 3,120 | 478,900 | 3,120 |
| 2025-11-27 | 3,040 | 3,175 | 3,025 | 3,150 | 600,500 | 3,150 |
| 2025-11-26 | 2,969 | 3,040 | 2,960 | 3,015 | 452,200 | 3,015 |
| 2025-11-25 | 3,075 | 3,075 | 2,920 | 2,931 | 889,000 | 2,931 |
| 2025-11-21 | 3,015 | 3,075 | 2,955 | 2,998 | 852,600 | 2,998 |
| 2025-11-20 | 3,250 | 3,270 | 3,140 | 3,170 | 902,700 | 3,170 |
| 2025-11-19 | 3,100 | 3,135 | 2,980 | 3,005 | 1,107,600 | 3,005 |
| 2025-11-18 | 3,380 | 3,390 | 3,125 | 3,135 | 940,400 | 3,135 |
| 2025-11-17 | 3,625 | 3,665 | 3,400 | 3,440 | 1,048,000 | 3,440 |
| 2025-11-14 | 3,585 | 3,650 | 3,520 | 3,555 | 800,900 | 3,555 |
| 2025-11-13 | 3,750 | 3,785 | 3,705 | 3,715 | 441,900 | 3,715 |
| 2025-11-12 | 3,720 | 3,820 | 3,700 | 3,820 | 535,200 | 3,820 |
| 2025-11-11 | 3,930 | 3,975 | 3,800 | 3,835 | 526,100 | 3,835 |
| 2025-11-10 | 3,810 | 3,990 | 3,785 | 3,925 | 942,300 | 3,925 |
| 2025-11-07 | 3,730 | 3,760 | 3,670 | 3,740 | 695,600 | 3,740 |
| 2025-11-06 | 3,945 | 3,960 | 3,770 | 3,900 | 954,900 | 3,900 |
| 2025-11-05 | 3,905 | 3,930 | 3,645 | 3,805 | 1,180,400 | 3,805 |
| 2025-11-04 | 3,945 | 4,155 | 3,915 | 4,100 | 1,150,100 | 4,100 |
| 2025-10-31 | 3,865 | 3,950 | 3,845 | 3,945 | 695,200 | 3,945 |
| 2025-10-30 | 3,915 | 4,060 | 3,860 | 3,915 | 1,241,100 | 3,915 |
| 2025-10-29 | 3,890 | 3,930 | 3,855 | 3,890 | 564,100 | 3,890 |
| 2025-10-28 | 3,915 | 3,915 | 3,815 | 3,840 | 488,700 | 3,840 |
| 2025-10-27 | 3,885 | 3,925 | 3,830 | 3,875 | 764,800 | 3,875 |
| 2025-10-24 | 3,780 | 3,920 | 3,780 | 3,815 | 1,018,200 | 3,815 |
| 2025-10-23 | 3,675 | 3,810 | 3,665 | 3,765 | 914,400 | 3,765 |
| 2025-10-22 | 3,750 | 3,755 | 3,640 | 3,700 | 526,500 | 3,700 |
| 2025-10-21 | 3,845 | 3,860 | 3,660 | 3,715 | 720,400 | 3,715 |
| 2025-10-20 | 3,800 | 3,810 | 3,695 | 3,795 | 745,000 | 3,795 |
| 2025-10-17 | 3,700 | 3,735 | 3,600 | 3,660 | 931,900 | 3,660 |
| 2025-10-16 | 3,500 | 3,715 | 3,485 | 3,700 | 1,506,600 | 3,700 |
| 2025-10-15 | 3,240 | 3,450 | 3,235 | 3,430 | 666,700 | 3,430 |
| 2025-10-14 | 3,340 | 3,410 | 3,210 | 3,245 | 751,500 | 3,245 |
| 2025-10-10 | 3,525 | 3,530 | 3,370 | 3,375 | 635,900 | 3,375 |
| 2025-10-09 | 3,530 | 3,610 | 3,495 | 3,545 | 804,000 | 3,545 |
| 2025-10-08 | 3,485 | 3,510 | 3,430 | 3,460 | 573,200 | 3,460 |
| 2025-10-07 | 3,585 | 3,670 | 3,500 | 3,525 | 1,282,900 | 3,525 |
| 2025-10-06 | 3,515 | 3,570 | 3,430 | 3,480 | 804,300 | 3,480 |
| 2025-10-03 | 3,430 | 3,435 | 3,345 | 3,380 | 629,100 | 3,380 |
| 2025-10-02 | 3,320 | 3,410 | 3,300 | 3,380 | 956,000 | 3,380 |
| 2025-10-01 | 3,305 | 3,315 | 3,185 | 3,215 | 620,500 | 3,215 |
| 2025-09-30 | 3,365 | 3,400 | 3,290 | 3,295 | 534,000 | 3,295 |
| 2025-09-29 | 3,230 | 3,360 | 3,215 | 3,350 | 616,600 | 3,350 |
| 2025-09-26 | 3,400 | 3,400 | 3,220 | 3,245 | 1,071,100 | 3,245 |
| 2025-09-25 | 3,465 | 3,510 | 3,375 | 3,435 | 812,200 | 3,435 |
| 2025-09-24 | 3,280 | 3,480 | 3,260 | 3,435 | 1,285,700 | 3,435 |
| 2025-09-22 | 3,360 | 3,385 | 3,285 | 3,285 | 635,200 | 3,285 |
| 2025-09-19 | 3,485 | 3,485 | 3,230 | 3,300 | 1,451,900 | 3,300 |
| 2025-09-18 | 3,340 | 3,445 | 3,330 | 3,385 | 793,000 | 3,385 |
| 2025-09-17 | 3,410 | 3,410 | 3,305 | 3,355 | 871,400 | 3,355 |
| 2025-09-16 | 3,325 | 3,470 | 3,285 | 3,465 | 1,266,800 | 3,465 |
| 2025-09-12 | 3,320 | 3,355 | 3,280 | 3,280 | 533,500 | 3,280 |
| 2025-09-11 | 3,320 | 3,380 | 3,240 | 3,280 | 827,200 | 3,280 |
| 2025-09-10 | 3,320 | 3,330 | 3,255 | 3,290 | 442,900 | 3,290 |
| 2025-09-09 | 3,345 | 3,345 | 3,255 | 3,295 | 689,300 | 3,295 |
| 2025-09-08 | 3,315 | 3,355 | 3,290 | 3,350 | 676,300 | 3,350 |
| 2025-09-05 | 3,205 | 3,330 | 3,205 | 3,280 | 864,400 | 3,280 |
| 2025-09-04 | 3,110 | 3,195 | 3,095 | 3,180 | 455,700 | 3,180 |
| 2025-09-03 | 3,135 | 3,200 | 3,110 | 3,135 | 659,000 | 3,135 |
| 2025-09-02 | 3,120 | 3,225 | 3,050 | 3,170 | 1,080,800 | 3,170 |
| 2025-09-01 | 3,250 | 3,255 | 3,060 | 3,065 | 1,197,000 | 3,065 |
| 2025-08-29 | 3,225 | 3,285 | 3,180 | 3,230 | 1,014,900 | 3,230 |
| 2025-08-28 | 3,060 | 3,250 | 3,045 | 3,225 | 1,544,600 | 3,225 |
| 2025-08-27 | 3,010 | 3,075 | 2,970 | 3,050 | 887,400 | 3,050 |
| 2025-08-26 | 2,915 | 3,030 | 2,887 | 2,995 | 1,073,800 | 2,995 |
| 2025-08-25 | 3,005 | 3,015 | 2,902 | 2,943 | 948,900 | 2,943 |
| 2025-08-22 | 2,979 | 2,991 | 2,885 | 2,902 | 1,165,900 | 2,902 |
| 2025-08-21 | 3,020 | 3,045 | 2,875 | 2,889 | 1,375,100 | 2,889 |
| 2025-08-20 | 3,150 | 3,155 | 3,005 | 3,020 | 1,311,800 | 3,020 |
| 2025-08-19 | 3,325 | 3,325 | 3,150 | 3,205 | 1,332,100 | 3,205 |
| 2025-08-18 | 3,275 | 3,435 | 3,170 | 3,330 | 3,202,600 | 3,330 |
| 2025-08-15 | 2,950 | 3,040 | 2,895 | 3,035 | 1,930,300 | 3,035 |
| 2025-08-14 | 2,853 | 3,055 | 2,833 | 2,934 | 2,899,500 | 2,934 |
| 2025-08-13 | 2,735 | 2,870 | 2,729 | 2,853 | 2,371,100 | 2,853 |
| 2025-08-12 | 2,812 | 2,870 | 2,705 | 2,716 | 3,843,200 | 2,716 |
| 2025-08-08 | 2,687 | 2,735 | 2,662 | 2,662 | 1,144,000 | 2,662 |
| 2025-08-07 | 2,743 | 2,839 | 2,704 | 2,735 | 1,370,400 | 2,735 |
| 2025-08-06 | 2,710 | 2,813 | 2,633 | 2,793 | 1,787,200 | 2,793 |
| 2025-08-05 | 2,662 | 2,738 | 2,655 | 2,729 | 1,888,600 | 2,729 |
| 2025-08-04 | 2,600 | 2,636 | 2,552 | 2,612 | 1,147,000 | 2,612 |
| 2025-08-01 | 2,739 | 2,763 | 2,643 | 2,677 | 1,223,600 | 2,677 |
| 2025-07-31 | 2,760 | 2,823 | 2,744 | 2,774 | 1,191,000 | 2,774 |
| 2025-07-30 | 2,800 | 2,845 | 2,726 | 2,752 | 1,919,700 | 2,752 |
| 2025-07-29 | 2,566 | 2,885 | 2,562 | 2,832 | 7,287,000 | 2,832 |
| 2025-07-28 | 2,445 | 2,628 | 2,438 | 2,628 | 2,153,700 | 2,628 |
| 2025-07-25 | 2,430 | 2,473 | 2,421 | 2,440 | 516,100 | 2,440 |
| 2025-07-24 | 2,465 | 2,491 | 2,433 | 2,456 | 864,500 | 2,456 |
| 2025-07-23 | 2,351 | 2,455 | 2,331 | 2,441 | 1,275,100 | 2,441 |
| 2025-07-22 | 2,332 | 2,366 | 2,295 | 2,310 | 634,200 | 2,310 |
| 2025-07-18 | 2,350 | 2,390 | 2,328 | 2,334 | 649,100 | 2,334 |
| 2025-07-17 | 2,371 | 2,376 | 2,320 | 2,357 | 611,100 | 2,357 |
| 2025-07-16 | 2,381 | 2,425 | 2,356 | 2,372 | 669,000 | 2,372 |
| 2025-07-15 | 2,390 | 2,394 | 2,335 | 2,368 | 913,200 | 2,368 |
| 2025-07-14 | 2,417 | 2,431 | 2,368 | 2,396 | 673,300 | 2,396 |
| 2025-07-11 | 2,397 | 2,514 | 2,385 | 2,455 | 1,121,200 | 2,455 |
| 2025-07-10 | 2,427 | 2,431 | 2,376 | 2,384 | 656,200 | 2,384 |
| 2025-07-09 | 2,499 | 2,516 | 2,401 | 2,408 | 1,063,900 | 2,408 |
| 2025-07-08 | 2,464 | 2,595 | 2,463 | 2,492 | 1,070,200 | 2,492 |
| 2025-07-07 | 2,401 | 2,522 | 2,389 | 2,494 | 1,088,700 | 2,494 |
| 2025-07-04 | 2,500 | 2,519 | 2,381 | 2,417 | 1,332,300 | 2,417 |
| 2025-07-03 | 2,502 | 2,517 | 2,469 | 2,482 | 652,000 | 2,482 |
| 2025-07-02 | 2,455 | 2,508 | 2,440 | 2,464 | 844,000 | 2,464 |
| 2025-07-01 | 2,550 | 2,590 | 2,523 | 2,531 | 964,900 | 2,531 |
| 2025-06-30 | 2,650 | 2,752 | 2,555 | 2,575 | 2,289,900 | 2,575 |
| 2025-06-27 | 2,629 | 2,656 | 2,578 | 2,600 | 1,618,700 | 2,600 |
| 2025-06-26 | 2,546 | 2,675 | 2,534 | 2,585 | 2,582,700 | 2,585 |
| 2025-06-25 | 2,486 | 2,551 | 2,449 | 2,508 | 1,423,000 | 2,508 |
| 2025-06-24 | 2,460 | 2,472 | 2,414 | 2,437 | 680,200 | 2,437 |
| 2025-06-23 | 2,394 | 2,439 | 2,343 | 2,410 | 759,900 | 2,410 |
| 2025-06-20 | 2,353 | 2,498 | 2,353 | 2,433 | 2,496,700 | 2,433 |
| 2025-06-19 | 2,404 | 2,424 | 2,341 | 2,348 | 597,000 | 2,348 |
| 2025-06-18 | 2,410 | 2,443 | 2,377 | 2,432 | 729,700 | 2,432 |
| 2025-06-17 | 2,366 | 2,440 | 2,351 | 2,434 | 1,099,100 | 2,434 |
| 2025-06-16 | 2,360 | 2,372 | 2,298 | 2,329 | 646,300 | 2,329 |
| 2025-06-13 | 2,403 | 2,432 | 2,335 | 2,335 | 812,300 | 2,335 |
| 2025-06-12 | 2,415 | 2,441 | 2,365 | 2,434 | 777,600 | 2,434 |
| 2025-06-11 | 2,410 | 2,443 | 2,378 | 2,426 | 873,900 | 2,426 |
| 2025-06-10 | 2,430 | 2,440 | 2,371 | 2,385 | 1,302,300 | 2,385 |
| 2025-06-09 | 2,290 | 2,474 | 2,287 | 2,439 | 2,569,900 | 2,439 |
| 2025-06-06 | 2,240 | 2,284 | 2,226 | 2,275 | 470,300 | 2,275 |
| 2025-06-05 | 2,231 | 2,288 | 2,230 | 2,253 | 719,200 | 2,253 |
| 2025-06-04 | 2,178 | 2,276 | 2,160 | 2,250 | 1,253,800 | 2,250 |
| 2025-06-03 | 2,146 | 2,180 | 2,129 | 2,137 | 547,700 | 2,137 |
| 2025-06-02 | 2,135 | 2,184 | 2,116 | 2,172 | 683,200 | 2,172 |
| 2025-05-30 | 2,080 | 2,172 | 2,065 | 2,146 | 763,500 | 2,146 |
| 2025-05-29 | 2,129 | 2,149 | 2,096 | 2,099 | 693,500 | 2,099 |
| 2025-05-28 | 2,193 | 2,193 | 2,101 | 2,101 | 836,500 | 2,101 |
| 2025-05-27 | 2,181 | 2,209 | 2,123 | 2,143 | 1,154,000 | 2,143 |
| 2025-05-26 | 2,070 | 2,194 | 2,028 | 2,186 | 1,508,200 | 2,186 |
| 2025-05-23 | 2,097 | 2,110 | 2,030 | 2,030 | 937,600 | 2,030 |
| 2025-05-22 | 2,069 | 2,115 | 2,051 | 2,097 | 738,300 | 2,097 |
| 2025-05-21 | 2,169 | 2,172 | 2,093 | 2,093 | 971,000 | 2,093 |
| 2025-05-20 | 2,194 | 2,230 | 2,136 | 2,151 | 1,296,100 | 2,151 |
| 2025-05-19 | 2,253 | 2,285 | 2,189 | 2,191 | 1,688,000 | 2,191 |
| 2025-05-16 | 2,288 | 2,395 | 2,251 | 2,303 | 4,766,200 | 2,303 |
| 2025-05-15 | 2,620 | 2,688 | 2,605 | 2,638 | 1,215,300 | 2,638 |
| 2025-05-14 | 2,553 | 2,681 | 2,525 | 2,670 | 1,201,300 | 2,670 |
| 2025-05-13 | 2,560 | 2,569 | 2,486 | 2,520 | 1,047,600 | 2,520 |
| 2025-05-12 | 2,430 | 2,530 | 2,415 | 2,510 | 943,400 | 2,510 |
| 2025-05-09 | 2,425 | 2,439 | 2,393 | 2,428 | 523,200 | 2,428 |
| 2025-05-08 | 2,344 | 2,450 | 2,333 | 2,400 | 669,100 | 2,400 |
| 2025-05-07 | 2,339 | 2,382 | 2,286 | 2,373 | 618,700 | 2,373 |
| 2025-05-02 | 2,398 | 2,398 | 2,307 | 2,354 | 538,100 | 2,354 |
| 2025-05-01 | 2,335 | 2,380 | 2,320 | 2,374 | 564,700 | 2,374 |
| 2025-04-30 | 2,325 | 2,353 | 2,287 | 2,339 | 605,100 | 2,339 |
| 2025-04-28 | 2,456 | 2,456 | 2,337 | 2,350 | 882,300 | 2,350 |
| 2025-04-25 | 2,475 | 2,482 | 2,383 | 2,425 | 2,064,400 | 2,425 |
| 2025-04-24 | 2,310 | 2,428 | 2,252 | 2,419 | 3,512,400 | 2,419 |
| 2025-04-23 | 2,211 | 2,215 | 2,172 | 2,190 | 419,400 | 2,190 |
| 2025-04-22 | 2,160 | 2,162 | 2,116 | 2,135 | 266,100 | 2,135 |
| 2025-04-21 | 2,170 | 2,180 | 2,126 | 2,174 | 379,100 | 2,174 |
| 2025-04-18 | 2,132 | 2,188 | 2,130 | 2,177 | 398,000 | 2,177 |
| 2025-04-17 | 2,112 | 2,168 | 2,085 | 2,155 | 558,800 | 2,155 |
| 2025-04-16 | 2,230 | 2,240 | 2,095 | 2,112 | 690,500 | 2,112 |
| 2025-04-15 | 2,290 | 2,300 | 2,247 | 2,252 | 450,400 | 2,252 |
| 2025-04-14 | 2,262 | 2,293 | 2,232 | 2,281 | 870,100 | 2,281 |
| 2025-04-11 | 2,116 | 2,196 | 2,081 | 2,184 | 701,200 | 2,184 |
| 2025-04-10 | 2,280 | 2,280 | 2,148 | 2,209 | 941,000 | 2,209 |
| 2025-04-09 | 2,038 | 2,077 | 1,938 | 1,996 | 1,366,000 | 1,996 |
| 2025-04-08 | 2,080 | 2,117 | 2,038 | 2,088 | 1,284,300 | 2,088 |
| 2025-04-07 | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | 1,778 |
| 2025-04-04 | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | 2,099 |
| 2025-04-03 | 2,147 | 2,229 | 2,134 | 2,205 | 924,300 | 2,205 |
| 2025-04-02 | 2,316 | 2,331 | 2,285 | 2,297 | 574,600 | 2,297 |
| 2025-04-01 | 2,420 | 2,425 | 2,314 | 2,316 | 922,500 | 2,316 |
| 2025-03-31 | 2,495 | 2,513 | 2,403 | 2,403 | 803,500 | 2,403 |
| 2025-03-28 | 2,631 | 2,642 | 2,541 | 2,551 | 625,200 | 2,551 |
| 2025-03-27 | 2,659 | 2,686 | 2,630 | 2,661 | 568,400 | 2,661 |
| 2025-03-26 | 2,720 | 2,724 | 2,635 | 2,694 | 1,156,800 | 2,694 |
| 2025-03-25 | 2,696 | 2,852 | 2,666 | 2,725 | 3,298,800 | 2,725 |
| 2025-03-24 | 2,746 | 2,769 | 2,643 | 2,651 | 933,200 | 2,651 |
| 2025-03-21 | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | 2,726 |
| 2025-03-19 | 2,580 | 2,615 | 2,516 | 2,523 | 654,900 | 2,523 |
| 2025-03-18 | 2,560 | 2,583 | 2,523 | 2,578 | 603,500 | 2,578 |
| 2025-03-17 | 2,562 | 2,593 | 2,517 | 2,530 | 806,200 | 2,530 |
| 2025-03-14 | 2,476 | 2,571 | 2,452 | 2,540 | 1,041,100 | 2,540 |
| 2025-03-13 | 2,494 | 2,527 | 2,427 | 2,430 | 706,900 | 2,430 |
| 2025-03-12 | 2,476 | 2,501 | 2,424 | 2,460 | 884,300 | 2,460 |
| 2025-03-11 | 2,400 | 2,528 | 2,343 | 2,499 | 1,360,000 | 2,499 |
| 2025-03-10 | 2,428 | 2,495 | 2,408 | 2,459 | 697,600 | 2,459 |
| 2025-03-07 | 2,446 | 2,464 | 2,398 | 2,428 | 1,037,300 | 2,428 |
| 2025-03-06 | 2,600 | 2,600 | 2,474 | 2,475 | 1,191,400 | 2,475 |
| 2025-03-05 | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | 2,560 |
| 2025-03-04 | 2,623 | 2,663 | 2,552 | 2,587 | 741,300 | 2,587 |
| 2025-03-03 | 2,697 | 2,720 | 2,615 | 2,696 | 808,900 | 2,696 |
| 2025-02-28 | 2,626 | 2,781 | 2,566 | 2,696 | 1,675,700 | 2,696 |
| 2025-02-27 | 2,790 | 2,805 | 2,639 | 2,713 | 1,473,500 | 2,713 |
| 2025-02-26 | 2,635 | 2,732 | 2,569 | 2,721 | 2,205,300 | 2,721 |
| 2025-02-25 | 2,476 | 2,640 | 2,460 | 2,612 | 1,658,500 | 2,612 |
| 2025-02-21 | 2,546 | 2,585 | 2,514 | 2,526 | 843,100 | 2,526 |
| 2025-02-20 | 2,640 | 2,702 | 2,540 | 2,569 | 1,588,300 | 2,569 |
| 2025-02-19 | 2,725 | 2,755 | 2,656 | 2,671 | 1,443,400 | 2,671 |
| 2025-02-18 | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | 2,775 |
| 2025-02-17 | 2,755 | 3,005 | 2,755 | 2,806 | 3,295,500 | 2,806 |
| 2025-02-14 | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | 2,905 |
| 2025-02-13 | 3,020 | 3,125 | 2,842 | 2,900 | 5,058,100 | 2,900 |
| 2025-02-12 | 2,990 | 2,990 | 2,990 | 2,990 | 531,200 | 2,990 |
| 2025-02-10 | 2,401 | 2,506 | 2,397 | 2,490 | 529,000 | 2,490 |
| 2025-02-07 | 2,470 | 2,491 | 2,406 | 2,409 | 619,100 | 2,409 |
| 2025-02-06 | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | 2,495 |
| 2025-02-05 | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | 2,460 |
| 2025-02-04 | 2,600 | 2,648 | 2,510 | 2,511 | 1,135,400 | 2,511 |
| 2025-02-03 | 2,540 | 2,626 | 2,537 | 2,554 | 1,114,100 | 2,554 |
| 2025-01-31 | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | 2,609 |
| 2025-01-30 | 2,505 | 2,658 | 2,446 | 2,621 | 4,388,600 | 2,621 |
| 2025-01-29 | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | 2,358 |
| 2025-01-28 | 2,401 | 2,501 | 2,390 | 2,501 | 1,421,400 | 2,501 |
| 2025-01-27 | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | 2,480 |
| 2025-01-24 | 2,668 | 2,731 | 2,624 | 2,643 | 1,653,400 | 2,643 |
| 2025-01-23 | 2,675 | 2,784 | 2,590 | 2,708 | 2,227,600 | 2,708 |
| 2025-01-22 | 2,549 | 2,807 | 2,512 | 2,644 | 3,566,400 | 2,644 |
| 2025-01-21 | 2,494 | 2,535 | 2,425 | 2,476 | 1,420,200 | 2,476 |
| 2025-01-20 | 2,597 | 2,638 | 2,494 | 2,507 | 2,596,000 | 2,507 |
| 2025-01-17 | 2,703 | 2,755 | 2,617 | 2,617 | 1,881,700 | 2,617 |
| 2025-01-16 | 2,801 | 2,900 | 2,703 | 2,801 | 5,617,800 | 2,801 |
| 2025-01-15 | 2,821 | 2,929 | 2,650 | 2,651 | 6,833,200 | 2,651 |
| 2025-01-14 | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | 2,775 |
| 2025-01-10 | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | 3,020 |
| 2025-01-09 | 2,680 | 2,887 | 2,633 | 2,790 | 9,148,500 | 2,790 |
| 2025-01-08 | 2,890 | 3,140 | 2,732 | 2,732 | 12,346,200 | 2,732 |
| 2025-01-07 | 2,949 | 2,980 | 2,552 | 2,890 | 42,493,300 | 2,890 |
| 2025-01-06 | 2,439 | 2,811 | 2,423 | 2,811 | 18,897,200 | 2,811 |
分割・併合履歴 ： [2024-03-28]1株→4株