6324 (株)ハーモニック・ドライブ・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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,960 | 4,065 | 3,870 | 3,950 | 2,067,600 | 3,950 |
| 2025-12-11 | 3,760 | 3,875 | 3,740 | 3,820 | 1,346,400 | 3,820 |
| 2025-12-10 | 3,750 | 3,940 | 3,700 | 3,785 | 2,525,100 | 3,785 |
| 2025-12-09 | 3,610 | 3,875 | 3,600 | 3,680 | 1,924,000 | 3,680 |
| 2025-12-08 | 3,790 | 3,795 | 3,600 | 3,640 | 1,470,100 | 3,640 |
| 2025-12-05 | 3,785 | 3,915 | 3,645 | 3,735 | 3,348,700 | 3,735 |
| 2025-12-04 | 3,360 | 3,730 | 3,250 | 3,645 | 4,089,200 | 3,645 |
| 2025-12-03 | 3,245 | 3,255 | 3,120 | 3,200 | 825,700 | 3,200 |
| 2025-12-02 | 3,165 | 3,300 | 3,125 | 3,200 | 1,502,700 | 3,200 |
| 2025-12-01 | 3,060 | 3,155 | 3,025 | 3,115 | 1,252,800 | 3,115 |
| 2025-11-28 | 2,950 | 3,090 | 2,950 | 3,090 | 913,300 | 3,090 |
| 2025-11-27 | 2,932 | 3,050 | 2,925 | 2,980 | 980,300 | 2,980 |
| 2025-11-26 | 2,834 | 2,902 | 2,792 | 2,882 | 868,200 | 2,882 |
| 2025-11-25 | 2,811 | 2,918 | 2,767 | 2,800 | 1,025,100 | 2,800 |
| 2025-11-21 | 2,741 | 2,807 | 2,664 | 2,780 | 1,205,800 | 2,780 |
| 2025-11-20 | 2,850 | 2,950 | 2,805 | 2,855 | 1,875,800 | 2,855 |
| 2025-11-19 | 2,503 | 2,765 | 2,420 | 2,708 | 2,900,800 | 2,708 |
| 2025-11-18 | 2,697 | 2,703 | 2,503 | 2,503 | 1,991,500 | 2,503 |
| 2025-11-17 | 2,779 | 2,780 | 2,683 | 2,747 | 904,000 | 2,747 |
| 2025-11-14 | 2,777 | 2,843 | 2,726 | 2,743 | 1,009,600 | 2,743 |
| 2025-11-13 | 2,846 | 2,959 | 2,790 | 2,822 | 2,102,100 | 2,822 |
| 2025-11-12 | 2,605 | 2,735 | 2,605 | 2,696 | 1,220,700 | 2,696 |
| 2025-11-11 | 2,750 | 2,762 | 2,642 | 2,694 | 1,164,200 | 2,694 |
| 2025-11-10 | 2,695 | 2,748 | 2,648 | 2,700 | 775,300 | 2,700 |
| 2025-11-07 | 2,778 | 2,778 | 2,666 | 2,701 | 1,073,800 | 2,701 |
| 2025-11-06 | 2,832 | 2,845 | 2,752 | 2,801 | 965,300 | 2,801 |
| 2025-11-05 | 2,775 | 2,796 | 2,618 | 2,796 | 1,904,400 | 2,796 |
| 2025-11-04 | 2,850 | 2,996 | 2,819 | 2,913 | 1,196,500 | 2,913 |
| 2025-10-31 | 2,845 | 2,867 | 2,771 | 2,852 | 1,193,700 | 2,852 |
| 2025-10-30 | 2,925 | 2,960 | 2,872 | 2,880 | 1,311,300 | 2,880 |
| 2025-10-29 | 3,045 | 3,050 | 2,934 | 2,971 | 887,800 | 2,971 |
| 2025-10-28 | 3,010 | 3,055 | 2,962 | 2,992 | 625,100 | 2,992 |
| 2025-10-27 | 3,155 | 3,180 | 3,045 | 3,055 | 811,400 | 3,055 |
| 2025-10-24 | 3,080 | 3,185 | 3,050 | 3,110 | 1,036,500 | 3,110 |
| 2025-10-23 | 3,155 | 3,170 | 2,952 | 2,992 | 1,687,400 | 2,992 |
| 2025-10-22 | 3,185 | 3,340 | 3,120 | 3,270 | 1,089,600 | 3,270 |
| 2025-10-21 | 3,255 | 3,325 | 3,185 | 3,255 | 998,200 | 3,255 |
| 2025-10-20 | 3,095 | 3,250 | 3,075 | 3,200 | 888,500 | 3,200 |
| 2025-10-17 | 3,090 | 3,200 | 3,005 | 3,025 | 1,390,200 | 3,025 |
| 2025-10-16 | 3,130 | 3,220 | 3,015 | 3,060 | 1,590,200 | 3,060 |
| 2025-10-15 | 3,120 | 3,245 | 3,090 | 3,190 | 1,392,700 | 3,190 |
| 2025-10-14 | 3,270 | 3,390 | 3,010 | 3,060 | 2,579,700 | 3,060 |
| 2025-10-10 | 3,380 | 3,580 | 3,250 | 3,300 | 3,262,000 | 3,300 |
| 2025-10-09 | 3,100 | 3,450 | 3,010 | 3,450 | 3,959,500 | 3,450 |
| 2025-10-08 | 2,794 | 2,996 | 2,731 | 2,950 | 1,432,000 | 2,950 |
| 2025-10-07 | 2,870 | 2,895 | 2,744 | 2,787 | 1,009,500 | 2,787 |
| 2025-10-06 | 2,840 | 2,849 | 2,740 | 2,820 | 1,125,200 | 2,820 |
| 2025-10-03 | 2,655 | 2,785 | 2,625 | 2,698 | 1,108,600 | 2,698 |
| 2025-10-02 | 2,613 | 2,643 | 2,565 | 2,608 | 652,300 | 2,608 |
| 2025-10-01 | 2,620 | 2,630 | 2,525 | 2,563 | 914,800 | 2,563 |
| 2025-09-30 | 2,629 | 2,677 | 2,560 | 2,647 | 1,226,800 | 2,647 |
| 2025-09-29 | 2,703 | 2,715 | 2,567 | 2,626 | 1,146,500 | 2,626 |
| 2025-09-26 | 2,818 | 2,837 | 2,686 | 2,690 | 897,300 | 2,690 |
| 2025-09-25 | 2,857 | 2,888 | 2,800 | 2,821 | 1,358,400 | 2,821 |
| 2025-09-24 | 3,005 | 3,020 | 2,839 | 2,847 | 1,991,000 | 2,847 |
| 2025-09-22 | 3,025 | 3,170 | 3,010 | 3,075 | 876,000 | 3,075 |
| 2025-09-19 | 3,255 | 3,295 | 2,991 | 3,030 | 3,510,000 | 3,030 |
| 2025-09-18 | 2,760 | 3,225 | 2,728 | 3,165 | 4,402,200 | 3,165 |
| 2025-09-17 | 2,609 | 2,805 | 2,590 | 2,752 | 2,154,500 | 2,752 |
| 2025-09-16 | 2,496 | 2,621 | 2,489 | 2,603 | 1,416,700 | 2,603 |
| 2025-09-12 | 2,476 | 2,556 | 2,456 | 2,509 | 974,800 | 2,509 |
| 2025-09-11 | 2,457 | 2,494 | 2,448 | 2,493 | 893,400 | 2,493 |
| 2025-09-10 | 2,488 | 2,498 | 2,416 | 2,481 | 1,199,000 | 2,481 |
| 2025-09-09 | 2,570 | 2,599 | 2,524 | 2,558 | 1,203,300 | 2,558 |
| 2025-09-08 | 2,477 | 2,585 | 2,437 | 2,569 | 2,418,900 | 2,569 |
| 2025-09-05 | 2,339 | 2,432 | 2,334 | 2,430 | 1,210,700 | 2,430 |
| 2025-09-04 | 2,349 | 2,387 | 2,316 | 2,328 | 1,722,100 | 2,328 |
| 2025-09-03 | 2,420 | 2,476 | 2,392 | 2,395 | 1,486,900 | 2,395 |
| 2025-09-02 | 2,508 | 2,523 | 2,432 | 2,489 | 1,700,400 | 2,489 |
| 2025-09-01 | 2,510 | 2,563 | 2,501 | 2,545 | 980,400 | 2,545 |
| 2025-08-29 | 2,570 | 2,611 | 2,548 | 2,578 | 1,318,300 | 2,578 |
| 2025-08-28 | 2,675 | 2,685 | 2,569 | 2,600 | 1,248,200 | 2,600 |
| 2025-08-27 | 2,709 | 2,755 | 2,672 | 2,725 | 984,300 | 2,725 |
| 2025-08-26 | 2,663 | 2,775 | 2,590 | 2,752 | 1,561,400 | 2,752 |
| 2025-08-25 | 2,551 | 2,720 | 2,542 | 2,713 | 1,479,800 | 2,713 |
| 2025-08-22 | 2,501 | 2,576 | 2,497 | 2,539 | 523,300 | 2,539 |
| 2025-08-21 | 2,565 | 2,603 | 2,520 | 2,530 | 793,300 | 2,530 |
| 2025-08-20 | 2,648 | 2,648 | 2,497 | 2,536 | 1,879,000 | 2,536 |
| 2025-08-19 | 2,758 | 2,760 | 2,680 | 2,698 | 701,600 | 2,698 |
| 2025-08-18 | 2,663 | 2,759 | 2,616 | 2,739 | 1,367,900 | 2,739 |
| 2025-08-15 | 2,590 | 2,619 | 2,575 | 2,588 | 727,500 | 2,588 |
| 2025-08-14 | 2,610 | 2,623 | 2,526 | 2,572 | 884,200 | 2,572 |
| 2025-08-13 | 2,630 | 2,639 | 2,556 | 2,567 | 701,000 | 2,567 |
| 2025-08-12 | 2,556 | 2,628 | 2,541 | 2,604 | 1,466,900 | 2,604 |
| 2025-08-08 | 2,565 | 2,566 | 2,467 | 2,530 | 2,541,300 | 2,530 |
| 2025-08-07 | 2,900 | 2,900 | 2,521 | 2,565 | 4,357,000 | 2,565 |
| 2025-08-06 | 2,785 | 2,894 | 2,773 | 2,820 | 1,241,200 | 2,820 |
| 2025-08-05 | 2,909 | 2,925 | 2,834 | 2,879 | 1,155,500 | 2,879 |
| 2025-08-04 | 2,850 | 2,922 | 2,850 | 2,900 | 987,500 | 2,900 |
| 2025-08-01 | 2,881 | 2,954 | 2,849 | 2,922 | 704,800 | 2,922 |
| 2025-07-31 | 2,815 | 2,906 | 2,784 | 2,906 | 979,000 | 2,906 |
| 2025-07-30 | 2,845 | 2,910 | 2,815 | 2,852 | 533,500 | 2,852 |
| 2025-07-29 | 2,923 | 2,938 | 2,855 | 2,868 | 693,900 | 2,868 |
| 2025-07-28 | 2,962 | 3,040 | 2,930 | 2,953 | 852,800 | 2,953 |
| 2025-07-25 | 3,020 | 3,020 | 2,936 | 2,941 | 978,300 | 2,941 |
| 2025-07-24 | 3,095 | 3,110 | 2,968 | 3,040 | 1,389,400 | 3,040 |
| 2025-07-23 | 2,863 | 3,180 | 2,841 | 3,095 | 2,419,700 | 3,095 |
| 2025-07-22 | 2,657 | 2,820 | 2,629 | 2,746 | 1,473,600 | 2,746 |
| 2025-07-18 | 2,649 | 2,670 | 2,566 | 2,624 | 727,900 | 2,624 |
| 2025-07-17 | 2,621 | 2,680 | 2,547 | 2,661 | 1,060,600 | 2,661 |
| 2025-07-16 | 2,526 | 2,659 | 2,522 | 2,616 | 911,000 | 2,616 |
| 2025-07-15 | 2,570 | 2,580 | 2,516 | 2,547 | 427,100 | 2,547 |
| 2025-07-14 | 2,514 | 2,568 | 2,503 | 2,562 | 552,100 | 2,562 |
| 2025-07-11 | 2,541 | 2,592 | 2,529 | 2,537 | 684,600 | 2,537 |
| 2025-07-10 | 2,580 | 2,594 | 2,521 | 2,523 | 1,139,100 | 2,523 |
| 2025-07-09 | 2,586 | 2,685 | 2,564 | 2,626 | 999,900 | 2,626 |
| 2025-07-08 | 2,555 | 2,642 | 2,540 | 2,547 | 1,234,700 | 2,547 |
| 2025-07-07 | 2,571 | 2,588 | 2,538 | 2,542 | 644,900 | 2,542 |
| 2025-07-04 | 2,635 | 2,635 | 2,558 | 2,620 | 751,600 | 2,620 |
| 2025-07-03 | 2,605 | 2,642 | 2,578 | 2,608 | 842,500 | 2,608 |
| 2025-07-02 | 2,650 | 2,675 | 2,575 | 2,615 | 2,062,400 | 2,615 |
| 2025-07-01 | 2,785 | 2,823 | 2,727 | 2,750 | 739,000 | 2,750 |
| 2025-06-30 | 2,952 | 2,952 | 2,791 | 2,800 | 1,435,400 | 2,800 |
| 2025-06-27 | 2,900 | 2,961 | 2,817 | 2,924 | 1,227,600 | 2,924 |
| 2025-06-26 | 2,723 | 2,893 | 2,708 | 2,861 | 2,144,600 | 2,861 |
| 2025-06-25 | 2,675 | 2,677 | 2,628 | 2,673 | 641,300 | 2,673 |
| 2025-06-24 | 2,686 | 2,707 | 2,621 | 2,676 | 1,107,500 | 2,676 |
| 2025-06-23 | 2,724 | 2,760 | 2,580 | 2,607 | 2,313,400 | 2,607 |
| 2025-06-20 | 2,814 | 2,841 | 2,767 | 2,767 | 1,697,000 | 2,767 |
| 2025-06-19 | 2,875 | 2,887 | 2,707 | 2,764 | 1,792,000 | 2,764 |
| 2025-06-18 | 2,902 | 2,959 | 2,898 | 2,932 | 436,100 | 2,932 |
| 2025-06-17 | 3,000 | 3,045 | 2,934 | 2,952 | 770,800 | 2,952 |
| 2025-06-16 | 2,930 | 3,075 | 2,920 | 2,979 | 686,400 | 2,979 |
| 2025-06-13 | 2,999 | 3,035 | 2,894 | 2,970 | 907,300 | 2,970 |
| 2025-06-12 | 2,996 | 3,035 | 2,957 | 2,977 | 427,400 | 2,977 |
| 2025-06-11 | 3,025 | 3,055 | 2,991 | 3,015 | 491,300 | 3,015 |
| 2025-06-10 | 2,959 | 3,110 | 2,950 | 3,035 | 912,300 | 3,035 |
| 2025-06-09 | 2,945 | 2,967 | 2,896 | 2,949 | 1,012,300 | 2,949 |
| 2025-06-06 | 3,120 | 3,130 | 2,951 | 2,964 | 804,300 | 2,964 |
| 2025-06-05 | 3,155 | 3,160 | 3,045 | 3,100 | 596,300 | 3,100 |
| 2025-06-04 | 3,225 | 3,270 | 3,165 | 3,175 | 485,200 | 3,175 |
| 2025-06-03 | 3,145 | 3,190 | 3,130 | 3,155 | 365,400 | 3,155 |
| 2025-06-02 | 3,275 | 3,305 | 3,075 | 3,100 | 879,600 | 3,100 |
| 2025-05-30 | 3,465 | 3,490 | 3,280 | 3,280 | 1,064,300 | 3,280 |
| 2025-05-29 | 3,305 | 3,465 | 3,245 | 3,465 | 1,384,100 | 3,465 |
| 2025-05-28 | 3,335 | 3,340 | 3,250 | 3,280 | 518,300 | 3,280 |
| 2025-05-27 | 3,320 | 3,355 | 3,245 | 3,290 | 919,400 | 3,290 |
| 2025-05-26 | 3,420 | 3,470 | 3,345 | 3,390 | 1,004,200 | 3,390 |
| 2025-05-23 | 3,405 | 3,680 | 3,405 | 3,520 | 1,423,800 | 3,520 |
| 2025-05-22 | 3,385 | 3,495 | 3,370 | 3,435 | 709,000 | 3,435 |
| 2025-05-21 | 3,395 | 3,580 | 3,325 | 3,505 | 1,450,000 | 3,505 |
| 2025-05-20 | 3,350 | 3,495 | 3,235 | 3,295 | 1,008,600 | 3,295 |
| 2025-05-19 | 3,375 | 3,445 | 3,255 | 3,315 | 1,129,700 | 3,315 |
| 2025-05-16 | 3,130 | 3,360 | 3,085 | 3,305 | 1,610,500 | 3,305 |
| 2025-05-15 | 3,555 | 3,645 | 3,135 | 3,140 | 3,485,200 | 3,140 |
| 2025-05-14 | 3,870 | 3,920 | 3,760 | 3,835 | 1,111,600 | 3,835 |
| 2025-05-13 | 3,980 | 4,185 | 3,790 | 3,800 | 3,289,600 | 3,800 |
| 2025-05-12 | 3,500 | 3,740 | 3,490 | 3,700 | 1,532,800 | 3,700 |
| 2025-05-09 | 3,360 | 3,450 | 3,335 | 3,405 | 590,400 | 3,405 |
| 2025-05-08 | 3,270 | 3,370 | 3,230 | 3,320 | 607,300 | 3,320 |
| 2025-05-07 | 3,435 | 3,475 | 3,260 | 3,260 | 1,630,500 | 3,260 |
| 2025-05-02 | 3,250 | 3,445 | 3,225 | 3,390 | 1,182,200 | 3,390 |
| 2025-05-01 | 3,340 | 3,360 | 3,250 | 3,275 | 1,025,800 | 3,275 |
| 2025-04-30 | 3,135 | 3,405 | 3,115 | 3,355 | 1,683,600 | 3,355 |
| 2025-04-28 | 3,280 | 3,340 | 3,130 | 3,140 | 908,300 | 3,140 |
| 2025-04-25 | 3,145 | 3,260 | 3,090 | 3,210 | 2,228,400 | 3,210 |
| 2025-04-24 | 3,080 | 3,160 | 3,025 | 3,075 | 2,118,100 | 3,075 |
| 2025-04-23 | 2,925 | 2,978 | 2,816 | 2,941 | 2,604,600 | 2,941 |
| 2025-04-22 | 2,585 | 2,842 | 2,575 | 2,799 | 3,236,600 | 2,799 |
| 2025-04-21 | 2,600 | 2,639 | 2,517 | 2,606 | 1,898,000 | 2,606 |
| 2025-04-18 | 2,644 | 2,652 | 2,517 | 2,566 | 1,358,400 | 2,566 |
| 2025-04-17 | 2,561 | 2,603 | 2,513 | 2,594 | 1,350,900 | 2,594 |
| 2025-04-16 | 2,665 | 2,714 | 2,435 | 2,561 | 2,645,800 | 2,561 |
| 2025-04-15 | 2,774 | 2,821 | 2,659 | 2,703 | 2,210,200 | 2,703 |
| 2025-04-14 | 2,936 | 3,035 | 2,721 | 2,739 | 1,990,700 | 2,739 |
| 2025-04-11 | 2,612 | 2,966 | 2,599 | 2,913 | 3,106,400 | 2,913 |
| 2025-04-10 | 2,963 | 2,963 | 2,682 | 2,750 | 3,892,400 | 2,750 |
| 2025-04-09 | 2,586 | 2,586 | 2,404 | 2,463 | 2,027,200 | 2,463 |
| 2025-04-08 | 2,752 | 2,808 | 2,610 | 2,659 | 1,777,900 | 2,659 |
| 2025-04-07 | 2,632 | 2,683 | 2,460 | 2,568 | 4,093,400 | 2,568 |
| 2025-04-04 | 2,982 | 3,025 | 2,851 | 2,925 | 1,765,800 | 2,925 |
| 2025-04-03 | 3,005 | 3,175 | 2,983 | 3,075 | 1,394,200 | 3,075 |
| 2025-04-02 | 3,210 | 3,340 | 3,150 | 3,215 | 1,021,000 | 3,215 |
| 2025-04-01 | 3,300 | 3,315 | 3,150 | 3,180 | 916,400 | 3,180 |
| 2025-03-31 | 3,310 | 3,350 | 3,130 | 3,160 | 2,256,000 | 3,160 |
| 2025-03-28 | 3,585 | 3,585 | 3,415 | 3,440 | 851,400 | 3,440 |
| 2025-03-27 | 3,590 | 3,645 | 3,465 | 3,620 | 1,210,200 | 3,620 |
| 2025-03-26 | 3,705 | 3,765 | 3,590 | 3,720 | 993,100 | 3,720 |
| 2025-03-25 | 3,700 | 3,745 | 3,630 | 3,640 | 892,600 | 3,640 |
| 2025-03-24 | 3,660 | 3,790 | 3,580 | 3,640 | 987,100 | 3,640 |
| 2025-03-21 | 3,775 | 3,805 | 3,600 | 3,635 | 2,973,600 | 3,635 |
| 2025-03-19 | 3,925 | 3,955 | 3,795 | 3,820 | 1,041,500 | 3,820 |
| 2025-03-18 | 3,995 | 4,125 | 3,955 | 3,995 | 1,022,300 | 3,995 |
| 2025-03-17 | 4,020 | 4,120 | 3,895 | 3,925 | 1,401,500 | 3,925 |
| 2025-03-14 | 3,610 | 4,015 | 3,610 | 3,985 | 2,462,500 | 3,985 |
| 2025-03-13 | 3,815 | 3,875 | 3,560 | 3,600 | 1,743,600 | 3,600 |
| 2025-03-12 | 4,010 | 4,020 | 3,600 | 3,785 | 3,344,900 | 3,785 |
| 2025-03-11 | 4,125 | 4,140 | 3,895 | 4,080 | 2,297,500 | 4,080 |
| 2025-03-10 | 4,300 | 4,335 | 4,095 | 4,245 | 1,515,800 | 4,245 |
| 2025-03-07 | 4,180 | 4,450 | 4,175 | 4,350 | 984,300 | 4,350 |
| 2025-03-06 | 4,370 | 4,545 | 4,270 | 4,365 | 1,872,900 | 4,365 |
| 2025-03-05 | 4,145 | 4,265 | 4,065 | 4,200 | 1,718,000 | 4,200 |
| 2025-03-04 | 4,385 | 4,385 | 4,045 | 4,130 | 2,963,500 | 4,130 |
| 2025-03-03 | 4,620 | 4,770 | 4,410 | 4,455 | 1,833,600 | 4,455 |
| 2025-02-28 | 4,900 | 4,935 | 4,605 | 4,620 | 1,909,600 | 4,620 |
| 2025-02-27 | 5,140 | 5,260 | 4,945 | 5,000 | 1,207,900 | 5,000 |
| 2025-02-26 | 5,200 | 5,200 | 4,935 | 5,100 | 1,620,600 | 5,100 |
| 2025-02-25 | 5,010 | 5,350 | 4,925 | 5,200 | 2,582,100 | 5,200 |
| 2025-02-21 | 4,800 | 5,110 | 4,780 | 5,110 | 1,632,600 | 5,110 |
| 2025-02-20 | 4,835 | 4,920 | 4,745 | 4,820 | 1,551,500 | 4,820 |
| 2025-02-19 | 4,600 | 4,930 | 4,525 | 4,905 | 2,538,600 | 4,905 |
| 2025-02-18 | 4,320 | 4,450 | 4,260 | 4,410 | 1,474,600 | 4,410 |
| 2025-02-17 | 4,355 | 4,590 | 4,315 | 4,390 | 3,359,600 | 4,390 |
| 2025-02-14 | 4,845 | 4,925 | 4,235 | 4,350 | 2,902,100 | 4,350 |
| 2025-02-13 | 4,985 | 5,040 | 4,770 | 4,830 | 1,420,100 | 4,830 |
| 2025-02-12 | 4,880 | 5,100 | 4,770 | 4,970 | 2,229,100 | 4,970 |
| 2025-02-10 | 4,985 | 5,130 | 4,770 | 4,865 | 3,590,800 | 4,865 |
| 2025-02-07 | 4,725 | 4,850 | 4,475 | 4,535 | 2,714,900 | 4,535 |
| 2025-02-06 | 4,515 | 4,825 | 4,485 | 4,770 | 2,254,300 | 4,770 |
| 2025-02-05 | 4,515 | 4,570 | 4,400 | 4,470 | 1,306,100 | 4,470 |
| 2025-02-04 | 4,355 | 4,555 | 4,290 | 4,520 | 1,639,400 | 4,520 |
| 2025-02-03 | 4,420 | 4,475 | 4,215 | 4,285 | 1,769,000 | 4,285 |
| 2025-01-31 | 4,350 | 4,555 | 4,335 | 4,490 | 1,430,800 | 4,490 |
| 2025-01-30 | 4,400 | 4,445 | 4,350 | 4,350 | 968,400 | 4,350 |
| 2025-01-29 | 4,255 | 4,425 | 4,175 | 4,420 | 1,549,400 | 4,420 |
| 2025-01-28 | 3,835 | 4,140 | 3,765 | 4,120 | 2,718,300 | 4,120 |
| 2025-01-27 | 4,290 | 4,345 | 3,980 | 3,995 | 2,563,700 | 3,995 |
| 2025-01-24 | 4,345 | 4,365 | 4,240 | 4,350 | 1,097,500 | 4,350 |
| 2025-01-23 | 4,285 | 4,420 | 4,180 | 4,320 | 1,624,500 | 4,320 |
| 2025-01-22 | 4,240 | 4,445 | 4,165 | 4,315 | 2,588,800 | 4,315 |
| 2025-01-21 | 4,050 | 4,255 | 4,005 | 4,185 | 2,031,600 | 4,185 |
| 2025-01-20 | 4,000 | 4,110 | 3,840 | 4,050 | 2,952,200 | 4,050 |
| 2025-01-17 | 4,000 | 4,215 | 3,985 | 4,200 | 3,132,500 | 4,200 |
| 2025-01-16 | 3,800 | 4,050 | 3,775 | 3,930 | 2,389,600 | 3,930 |
| 2025-01-15 | 3,800 | 3,900 | 3,705 | 3,730 | 1,529,300 | 3,730 |
| 2025-01-14 | 3,865 | 3,935 | 3,685 | 3,775 | 2,620,600 | 3,775 |
| 2025-01-10 | 3,865 | 4,090 | 3,865 | 3,965 | 2,156,400 | 3,965 |
| 2025-01-09 | 3,695 | 3,975 | 3,645 | 3,935 | 2,351,900 | 3,935 |
| 2025-01-08 | 3,920 | 4,100 | 3,650 | 3,680 | 3,739,500 | 3,680 |
| 2025-01-07 | 3,590 | 3,880 | 3,515 | 3,870 | 2,811,300 | 3,870 |
| 2025-01-06 | 3,460 | 3,835 | 3,400 | 3,640 | 3,973,500 | 3,640 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株