6338 (株)タカトリ 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 | 1,293 | 1,294 | 1,245 | 1,260 | 70,300 | 1,260 |
| 2025-12-11 | 1,335 | 1,335 | 1,291 | 1,293 | 24,100 | 1,293 |
| 2025-12-10 | 1,338 | 1,343 | 1,318 | 1,321 | 32,200 | 1,321 |
| 2025-12-09 | 1,329 | 1,343 | 1,323 | 1,330 | 23,100 | 1,330 |
| 2025-12-08 | 1,302 | 1,322 | 1,300 | 1,322 | 27,200 | 1,322 |
| 2025-12-05 | 1,312 | 1,317 | 1,296 | 1,300 | 13,300 | 1,300 |
| 2025-12-04 | 1,300 | 1,330 | 1,300 | 1,324 | 27,200 | 1,324 |
| 2025-12-03 | 1,276 | 1,307 | 1,276 | 1,300 | 28,200 | 1,300 |
| 2025-12-02 | 1,306 | 1,306 | 1,275 | 1,275 | 49,000 | 1,275 |
| 2025-12-01 | 1,335 | 1,335 | 1,304 | 1,307 | 23,800 | 1,307 |
| 2025-11-28 | 1,316 | 1,338 | 1,316 | 1,335 | 17,700 | 1,335 |
| 2025-11-27 | 1,314 | 1,330 | 1,314 | 1,317 | 7,300 | 1,317 |
| 2025-11-26 | 1,321 | 1,326 | 1,311 | 1,313 | 11,300 | 1,313 |
| 2025-11-25 | 1,330 | 1,337 | 1,307 | 1,307 | 17,100 | 1,307 |
| 2025-11-21 | 1,297 | 1,313 | 1,290 | 1,313 | 25,600 | 1,313 |
| 2025-11-20 | 1,339 | 1,343 | 1,325 | 1,325 | 21,400 | 1,325 |
| 2025-11-19 | 1,327 | 1,341 | 1,288 | 1,302 | 30,000 | 1,302 |
| 2025-11-18 | 1,373 | 1,380 | 1,325 | 1,325 | 38,800 | 1,325 |
| 2025-11-17 | 1,386 | 1,403 | 1,355 | 1,386 | 56,500 | 1,386 |
| 2025-11-14 | 1,390 | 1,400 | 1,374 | 1,385 | 26,400 | 1,385 |
| 2025-11-13 | 1,408 | 1,422 | 1,352 | 1,390 | 90,900 | 1,390 |
| 2025-11-12 | 1,549 | 1,549 | 1,493 | 1,508 | 27,100 | 1,508 |
| 2025-11-11 | 1,530 | 1,536 | 1,511 | 1,521 | 14,500 | 1,521 |
| 2025-11-10 | 1,528 | 1,546 | 1,522 | 1,528 | 15,700 | 1,528 |
| 2025-11-07 | 1,548 | 1,548 | 1,500 | 1,510 | 31,200 | 1,510 |
| 2025-11-06 | 1,585 | 1,588 | 1,548 | 1,548 | 27,300 | 1,548 |
| 2025-11-05 | 1,665 | 1,665 | 1,546 | 1,584 | 68,600 | 1,584 |
| 2025-11-04 | 1,700 | 1,720 | 1,660 | 1,684 | 32,600 | 1,684 |
| 2025-10-31 | 1,703 | 1,720 | 1,698 | 1,701 | 23,300 | 1,701 |
| 2025-10-30 | 1,671 | 1,715 | 1,671 | 1,700 | 22,900 | 1,700 |
| 2025-10-29 | 1,698 | 1,713 | 1,663 | 1,671 | 38,500 | 1,671 |
| 2025-10-28 | 1,710 | 1,719 | 1,673 | 1,680 | 25,100 | 1,680 |
| 2025-10-27 | 1,718 | 1,728 | 1,697 | 1,706 | 29,200 | 1,706 |
| 2025-10-24 | 1,668 | 1,700 | 1,668 | 1,686 | 27,600 | 1,686 |
| 2025-10-23 | 1,658 | 1,670 | 1,634 | 1,663 | 30,600 | 1,663 |
| 2025-10-22 | 1,642 | 1,656 | 1,615 | 1,647 | 22,700 | 1,647 |
| 2025-10-21 | 1,658 | 1,658 | 1,602 | 1,618 | 38,800 | 1,618 |
| 2025-10-20 | 1,620 | 1,672 | 1,608 | 1,657 | 34,600 | 1,657 |
| 2025-10-17 | 1,631 | 1,631 | 1,585 | 1,590 | 19,800 | 1,590 |
| 2025-10-16 | 1,612 | 1,655 | 1,608 | 1,639 | 25,800 | 1,639 |
| 2025-10-15 | 1,564 | 1,609 | 1,549 | 1,605 | 22,800 | 1,605 |
| 2025-10-14 | 1,574 | 1,590 | 1,520 | 1,529 | 38,900 | 1,529 |
| 2025-10-10 | 1,683 | 1,691 | 1,591 | 1,591 | 47,600 | 1,591 |
| 2025-10-09 | 1,670 | 1,717 | 1,670 | 1,704 | 23,100 | 1,704 |
| 2025-10-08 | 1,678 | 1,694 | 1,642 | 1,664 | 33,100 | 1,664 |
| 2025-10-07 | 1,768 | 1,784 | 1,673 | 1,675 | 51,700 | 1,675 |
| 2025-10-06 | 1,746 | 1,757 | 1,685 | 1,749 | 143,900 | 1,749 |
| 2025-10-03 | 1,565 | 1,629 | 1,561 | 1,611 | 41,600 | 1,611 |
| 2025-10-02 | 1,492 | 1,560 | 1,492 | 1,555 | 37,900 | 1,555 |
| 2025-10-01 | 1,525 | 1,541 | 1,484 | 1,487 | 41,000 | 1,487 |
| 2025-09-30 | 1,540 | 1,567 | 1,510 | 1,525 | 17,700 | 1,525 |
| 2025-09-29 | 1,579 | 1,579 | 1,524 | 1,525 | 33,100 | 1,525 |
| 2025-09-26 | 1,648 | 1,648 | 1,576 | 1,581 | 49,600 | 1,581 |
| 2025-09-25 | 1,659 | 1,659 | 1,634 | 1,636 | 12,300 | 1,636 |
| 2025-09-24 | 1,668 | 1,668 | 1,633 | 1,652 | 21,200 | 1,652 |
| 2025-09-22 | 1,631 | 1,666 | 1,631 | 1,653 | 28,200 | 1,653 |
| 2025-09-19 | 1,635 | 1,645 | 1,597 | 1,620 | 32,100 | 1,620 |
| 2025-09-18 | 1,602 | 1,660 | 1,602 | 1,629 | 31,500 | 1,629 |
| 2025-09-17 | 1,625 | 1,628 | 1,600 | 1,600 | 16,300 | 1,600 |
| 2025-09-16 | 1,630 | 1,653 | 1,625 | 1,625 | 24,100 | 1,625 |
| 2025-09-12 | 1,631 | 1,654 | 1,614 | 1,625 | 19,700 | 1,625 |
| 2025-09-11 | 1,620 | 1,650 | 1,604 | 1,631 | 19,500 | 1,631 |
| 2025-09-10 | 1,636 | 1,636 | 1,610 | 1,611 | 19,400 | 1,611 |
| 2025-09-09 | 1,630 | 1,659 | 1,620 | 1,636 | 19,200 | 1,636 |
| 2025-09-08 | 1,610 | 1,653 | 1,610 | 1,626 | 33,100 | 1,626 |
| 2025-09-05 | 1,586 | 1,606 | 1,580 | 1,599 | 24,700 | 1,599 |
| 2025-09-04 | 1,576 | 1,598 | 1,576 | 1,588 | 19,100 | 1,588 |
| 2025-09-03 | 1,581 | 1,600 | 1,578 | 1,581 | 9,500 | 1,581 |
| 2025-09-02 | 1,595 | 1,608 | 1,573 | 1,581 | 25,500 | 1,581 |
| 2025-09-01 | 1,594 | 1,594 | 1,555 | 1,577 | 38,000 | 1,577 |
| 2025-08-29 | 1,608 | 1,618 | 1,597 | 1,608 | 19,900 | 1,608 |
| 2025-08-28 | 1,615 | 1,622 | 1,600 | 1,608 | 14,200 | 1,608 |
| 2025-08-27 | 1,620 | 1,625 | 1,586 | 1,609 | 20,900 | 1,609 |
| 2025-08-26 | 1,603 | 1,619 | 1,593 | 1,614 | 21,800 | 1,614 |
| 2025-08-25 | 1,560 | 1,619 | 1,560 | 1,603 | 55,900 | 1,603 |
| 2025-08-22 | 1,521 | 1,555 | 1,521 | 1,545 | 13,100 | 1,545 |
| 2025-08-21 | 1,545 | 1,551 | 1,520 | 1,521 | 25,800 | 1,521 |
| 2025-08-20 | 1,594 | 1,594 | 1,542 | 1,545 | 25,700 | 1,545 |
| 2025-08-19 | 1,565 | 1,612 | 1,565 | 1,598 | 59,300 | 1,598 |
| 2025-08-18 | 1,545 | 1,564 | 1,534 | 1,564 | 27,200 | 1,564 |
| 2025-08-15 | 1,540 | 1,565 | 1,540 | 1,553 | 16,400 | 1,553 |
| 2025-08-14 | 1,558 | 1,564 | 1,529 | 1,543 | 20,700 | 1,543 |
| 2025-08-13 | 1,565 | 1,582 | 1,550 | 1,558 | 20,300 | 1,558 |
| 2025-08-12 | 1,499 | 1,580 | 1,499 | 1,547 | 54,400 | 1,547 |
| 2025-08-08 | 1,520 | 1,520 | 1,498 | 1,498 | 21,900 | 1,498 |
| 2025-08-07 | 1,514 | 1,523 | 1,499 | 1,515 | 19,200 | 1,515 |
| 2025-08-06 | 1,512 | 1,518 | 1,485 | 1,504 | 16,800 | 1,504 |
| 2025-08-05 | 1,496 | 1,511 | 1,481 | 1,500 | 20,900 | 1,500 |
| 2025-08-04 | 1,482 | 1,503 | 1,469 | 1,479 | 42,100 | 1,479 |
| 2025-08-01 | 1,539 | 1,539 | 1,488 | 1,510 | 39,000 | 1,510 |
| 2025-07-31 | 1,520 | 1,550 | 1,518 | 1,539 | 19,700 | 1,539 |
| 2025-07-30 | 1,540 | 1,555 | 1,512 | 1,519 | 28,000 | 1,519 |
| 2025-07-29 | 1,595 | 1,595 | 1,540 | 1,540 | 31,300 | 1,540 |
| 2025-07-28 | 1,607 | 1,629 | 1,560 | 1,601 | 49,400 | 1,601 |
| 2025-07-25 | 1,662 | 1,666 | 1,612 | 1,612 | 19,600 | 1,612 |
| 2025-07-24 | 1,629 | 1,662 | 1,617 | 1,655 | 52,700 | 1,655 |
| 2025-07-23 | 1,534 | 1,636 | 1,534 | 1,610 | 68,500 | 1,610 |
| 2025-07-22 | 1,527 | 1,544 | 1,506 | 1,506 | 28,100 | 1,506 |
| 2025-07-18 | 1,562 | 1,562 | 1,522 | 1,525 | 14,900 | 1,525 |
| 2025-07-17 | 1,554 | 1,555 | 1,524 | 1,542 | 22,800 | 1,542 |
| 2025-07-16 | 1,565 | 1,584 | 1,540 | 1,540 | 20,700 | 1,540 |
| 2025-07-15 | 1,607 | 1,607 | 1,575 | 1,579 | 17,000 | 1,579 |
| 2025-07-14 | 1,603 | 1,613 | 1,577 | 1,608 | 28,500 | 1,608 |
| 2025-07-11 | 1,623 | 1,625 | 1,603 | 1,603 | 11,700 | 1,603 |
| 2025-07-10 | 1,629 | 1,633 | 1,597 | 1,617 | 18,500 | 1,617 |
| 2025-07-09 | 1,616 | 1,635 | 1,612 | 1,629 | 14,600 | 1,629 |
| 2025-07-08 | 1,595 | 1,624 | 1,595 | 1,608 | 10,200 | 1,608 |
| 2025-07-07 | 1,602 | 1,640 | 1,595 | 1,595 | 21,800 | 1,595 |
| 2025-07-04 | 1,650 | 1,662 | 1,595 | 1,602 | 42,600 | 1,602 |
| 2025-07-03 | 1,603 | 1,635 | 1,603 | 1,631 | 18,500 | 1,631 |
| 2025-07-02 | 1,633 | 1,633 | 1,603 | 1,603 | 27,800 | 1,603 |
| 2025-07-01 | 1,696 | 1,696 | 1,636 | 1,643 | 47,400 | 1,643 |
| 2025-06-30 | 1,720 | 1,735 | 1,670 | 1,670 | 36,700 | 1,670 |
| 2025-06-27 | 1,698 | 1,710 | 1,658 | 1,680 | 66,900 | 1,680 |
| 2025-06-26 | 1,628 | 1,730 | 1,628 | 1,687 | 124,000 | 1,687 |
| 2025-06-25 | 1,583 | 1,615 | 1,550 | 1,612 | 44,200 | 1,612 |
| 2025-06-24 | 1,540 | 1,584 | 1,540 | 1,571 | 30,200 | 1,571 |
| 2025-06-23 | 1,542 | 1,542 | 1,502 | 1,527 | 41,900 | 1,527 |
| 2025-06-20 | 1,558 | 1,592 | 1,555 | 1,572 | 12,700 | 1,572 |
| 2025-06-19 | 1,602 | 1,602 | 1,563 | 1,565 | 18,000 | 1,565 |
| 2025-06-18 | 1,609 | 1,620 | 1,575 | 1,585 | 29,700 | 1,585 |
| 2025-06-17 | 1,539 | 1,630 | 1,539 | 1,608 | 52,200 | 1,608 |
| 2025-06-16 | 1,533 | 1,589 | 1,533 | 1,539 | 27,200 | 1,539 |
| 2025-06-13 | 1,563 | 1,563 | 1,494 | 1,533 | 48,100 | 1,533 |
| 2025-06-12 | 1,564 | 1,592 | 1,563 | 1,566 | 38,800 | 1,566 |
| 2025-06-11 | 1,548 | 1,572 | 1,543 | 1,564 | 21,800 | 1,564 |
| 2025-06-10 | 1,533 | 1,552 | 1,527 | 1,539 | 30,300 | 1,539 |
| 2025-06-09 | 1,522 | 1,535 | 1,507 | 1,514 | 12,600 | 1,514 |
| 2025-06-06 | 1,516 | 1,539 | 1,514 | 1,514 | 14,900 | 1,514 |
| 2025-06-05 | 1,509 | 1,560 | 1,509 | 1,516 | 31,400 | 1,516 |
| 2025-06-04 | 1,515 | 1,530 | 1,510 | 1,515 | 12,100 | 1,515 |
| 2025-06-03 | 1,512 | 1,531 | 1,501 | 1,508 | 34,900 | 1,508 |
| 2025-06-02 | 1,529 | 1,537 | 1,516 | 1,517 | 23,300 | 1,517 |
| 2025-05-30 | 1,577 | 1,593 | 1,500 | 1,529 | 53,400 | 1,529 |
| 2025-05-29 | 1,596 | 1,608 | 1,581 | 1,581 | 24,900 | 1,581 |
| 2025-05-28 | 1,580 | 1,609 | 1,558 | 1,572 | 29,800 | 1,572 |
| 2025-05-27 | 1,600 | 1,600 | 1,560 | 1,574 | 21,900 | 1,574 |
| 2025-05-26 | 1,565 | 1,608 | 1,557 | 1,584 | 33,700 | 1,584 |
| 2025-05-23 | 1,553 | 1,571 | 1,536 | 1,546 | 25,800 | 1,546 |
| 2025-05-22 | 1,530 | 1,555 | 1,513 | 1,553 | 38,500 | 1,553 |
| 2025-05-21 | 1,596 | 1,596 | 1,539 | 1,541 | 40,000 | 1,541 |
| 2025-05-20 | 1,527 | 1,639 | 1,511 | 1,578 | 115,400 | 1,578 |
| 2025-05-19 | 1,560 | 1,560 | 1,516 | 1,517 | 39,500 | 1,517 |
| 2025-05-16 | 1,580 | 1,588 | 1,546 | 1,548 | 37,900 | 1,548 |
| 2025-05-15 | 1,615 | 1,615 | 1,568 | 1,573 | 93,100 | 1,573 |
| 2025-05-14 | 1,535 | 1,649 | 1,535 | 1,628 | 169,300 | 1,628 |
| 2025-05-13 | 1,520 | 1,546 | 1,502 | 1,502 | 67,700 | 1,502 |
| 2025-05-12 | 1,498 | 1,512 | 1,483 | 1,501 | 44,000 | 1,501 |
| 2025-05-09 | 1,501 | 1,505 | 1,479 | 1,486 | 33,500 | 1,486 |
| 2025-05-08 | 1,445 | 1,516 | 1,445 | 1,495 | 68,200 | 1,495 |
| 2025-05-07 | 1,456 | 1,472 | 1,439 | 1,455 | 36,500 | 1,455 |
| 2025-05-02 | 1,509 | 1,515 | 1,421 | 1,432 | 77,900 | 1,432 |
| 2025-05-01 | 1,455 | 1,470 | 1,430 | 1,438 | 66,400 | 1,438 |
| 2025-04-30 | 1,495 | 1,495 | 1,427 | 1,470 | 99,100 | 1,470 |
| 2025-04-28 | 1,514 | 1,558 | 1,460 | 1,506 | 349,500 | 1,506 |
| 2025-04-25 | 1,312 | 1,375 | 1,312 | 1,362 | 67,000 | 1,362 |
| 2025-04-24 | 1,270 | 1,290 | 1,266 | 1,273 | 45,300 | 1,273 |
| 2025-04-23 | 1,246 | 1,267 | 1,236 | 1,246 | 45,300 | 1,246 |
| 2025-04-22 | 1,186 | 1,216 | 1,183 | 1,216 | 30,600 | 1,216 |
| 2025-04-21 | 1,167 | 1,195 | 1,167 | 1,186 | 19,500 | 1,186 |
| 2025-04-18 | 1,153 | 1,170 | 1,151 | 1,156 | 12,500 | 1,156 |
| 2025-04-17 | 1,121 | 1,146 | 1,107 | 1,146 | 30,600 | 1,146 |
| 2025-04-16 | 1,148 | 1,166 | 1,113 | 1,126 | 17,200 | 1,126 |
| 2025-04-15 | 1,161 | 1,188 | 1,150 | 1,153 | 30,400 | 1,153 |
| 2025-04-14 | 1,173 | 1,198 | 1,159 | 1,169 | 30,300 | 1,169 |
| 2025-04-11 | 1,117 | 1,141 | 1,074 | 1,134 | 41,700 | 1,134 |
| 2025-04-10 | 1,146 | 1,147 | 1,086 | 1,147 | 36,400 | 1,147 |
| 2025-04-09 | 1,061 | 1,062 | 984 | 997 | 60,100 | 997 |
| 2025-04-08 | 1,050 | 1,133 | 1,042 | 1,086 | 73,200 | 1,086 |
| 2025-04-07 | 950 | 1,023 | 948 | 983 | 80,000 | 983 |
| 2025-04-04 | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 | 1,145 |
| 2025-04-03 | 1,262 | 1,305 | 1,256 | 1,276 | 61,400 | 1,276 |
| 2025-04-02 | 1,303 | 1,341 | 1,303 | 1,314 | 38,500 | 1,314 |
| 2025-04-01 | 1,340 | 1,357 | 1,310 | 1,310 | 39,700 | 1,310 |
| 2025-03-31 | 1,373 | 1,400 | 1,328 | 1,340 | 100,500 | 1,340 |
| 2025-03-28 | 1,442 | 1,455 | 1,410 | 1,418 | 27,900 | 1,418 |
| 2025-03-27 | 1,462 | 1,471 | 1,449 | 1,458 | 16,100 | 1,458 |
| 2025-03-26 | 1,472 | 1,485 | 1,462 | 1,475 | 19,900 | 1,475 |
| 2025-03-25 | 1,512 | 1,512 | 1,447 | 1,452 | 26,500 | 1,452 |
| 2025-03-24 | 1,516 | 1,518 | 1,470 | 1,482 | 26,700 | 1,482 |
| 2025-03-21 | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 | 1,515 |
| 2025-03-19 | 1,519 | 1,519 | 1,488 | 1,498 | 29,800 | 1,498 |
| 2025-03-18 | 1,514 | 1,545 | 1,512 | 1,519 | 31,700 | 1,519 |
| 2025-03-17 | 1,521 | 1,528 | 1,487 | 1,487 | 37,400 | 1,487 |
| 2025-03-14 | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 | 1,517 |
| 2025-03-13 | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | 1,461 |
| 2025-03-12 | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 | 1,438 |
| 2025-03-11 | 1,375 | 1,427 | 1,352 | 1,422 | 33,600 | 1,422 |
| 2025-03-10 | 1,380 | 1,407 | 1,369 | 1,404 | 35,000 | 1,404 |
| 2025-03-07 | 1,380 | 1,387 | 1,361 | 1,366 | 28,400 | 1,366 |
| 2025-03-06 | 1,399 | 1,402 | 1,380 | 1,386 | 24,700 | 1,386 |
| 2025-03-05 | 1,352 | 1,395 | 1,352 | 1,394 | 22,300 | 1,394 |
| 2025-03-04 | 1,360 | 1,374 | 1,350 | 1,365 | 21,200 | 1,365 |
| 2025-03-03 | 1,383 | 1,389 | 1,347 | 1,385 | 53,400 | 1,385 |
| 2025-02-28 | 1,400 | 1,400 | 1,375 | 1,376 | 46,700 | 1,376 |
| 2025-02-27 | 1,402 | 1,423 | 1,400 | 1,400 | 8,300 | 1,400 |
| 2025-02-26 | 1,427 | 1,427 | 1,397 | 1,411 | 17,600 | 1,411 |
| 2025-02-25 | 1,452 | 1,484 | 1,430 | 1,430 | 31,200 | 1,430 |
| 2025-02-21 | 1,452 | 1,473 | 1,447 | 1,452 | 14,000 | 1,452 |
| 2025-02-20 | 1,429 | 1,474 | 1,416 | 1,452 | 40,700 | 1,452 |
| 2025-02-19 | 1,409 | 1,450 | 1,409 | 1,437 | 29,400 | 1,437 |
| 2025-02-18 | 1,395 | 1,442 | 1,389 | 1,412 | 34,000 | 1,412 |
| 2025-02-17 | 1,403 | 1,452 | 1,397 | 1,397 | 42,700 | 1,397 |
| 2025-02-14 | 1,372 | 1,444 | 1,353 | 1,403 | 137,700 | 1,403 |
| 2025-02-13 | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 | 1,566 |
| 2025-02-12 | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 | 1,557 |
| 2025-02-10 | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 | 1,530 |
| 2025-02-07 | 1,504 | 1,529 | 1,500 | 1,505 | 23,300 | 1,505 |
| 2025-02-06 | 1,483 | 1,535 | 1,482 | 1,526 | 31,700 | 1,526 |
| 2025-02-05 | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | 1,480 |
| 2025-02-04 | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 | 1,491 |
| 2025-02-03 | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 | 1,487 |
| 2025-01-31 | 1,585 | 1,585 | 1,552 | 1,563 | 42,300 | 1,563 |
| 2025-01-30 | 1,626 | 1,634 | 1,595 | 1,595 | 49,300 | 1,595 |
| 2025-01-29 | 1,661 | 1,691 | 1,623 | 1,623 | 42,900 | 1,623 |
| 2025-01-28 | 1,663 | 1,710 | 1,635 | 1,674 | 78,800 | 1,674 |
| 2025-01-27 | 1,798 | 1,815 | 1,679 | 1,679 | 104,300 | 1,679 |
| 2025-01-24 | 1,645 | 1,769 | 1,645 | 1,753 | 76,100 | 1,753 |
| 2025-01-23 | 1,703 | 1,725 | 1,644 | 1,644 | 47,900 | 1,644 |
| 2025-01-22 | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 | 1,685 |
| 2025-01-21 | 1,578 | 1,603 | 1,542 | 1,603 | 35,600 | 1,603 |
| 2025-01-20 | 1,508 | 1,576 | 1,505 | 1,574 | 44,400 | 1,574 |
| 2025-01-17 | 1,517 | 1,530 | 1,499 | 1,505 | 35,200 | 1,505 |
| 2025-01-16 | 1,515 | 1,557 | 1,509 | 1,540 | 42,200 | 1,540 |
| 2025-01-15 | 1,550 | 1,550 | 1,492 | 1,509 | 96,200 | 1,509 |
| 2025-01-14 | 1,662 | 1,662 | 1,537 | 1,549 | 121,800 | 1,549 |
| 2025-01-10 | 1,735 | 1,756 | 1,693 | 1,700 | 100,000 | 1,700 |
| 2025-01-09 | 1,730 | 1,779 | 1,680 | 1,722 | 196,600 | 1,722 |
| 2025-01-08 | 1,625 | 1,668 | 1,608 | 1,662 | 44,200 | 1,662 |
| 2025-01-07 | 1,672 | 1,710 | 1,575 | 1,631 | 126,700 | 1,631 |
| 2025-01-06 | 1,600 | 1,641 | 1,583 | 1,641 | 67,700 | 1,641 |
分割・併合履歴 ： なし