6532 (株)ベイカレント 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 6,552 | 6,677 | 6,473 | 6,619 | 734,000 | 6,619 |
| 2025-12-15 | 6,584 | 6,687 | 6,565 | 6,644 | 725,700 | 6,644 |
| 2025-12-12 | 6,672 | 6,772 | 6,633 | 6,661 | 1,256,800 | 6,661 |
| 2025-12-11 | 6,541 | 6,607 | 6,458 | 6,494 | 595,200 | 6,494 |
| 2025-12-10 | 6,600 | 6,653 | 6,543 | 6,543 | 638,200 | 6,543 |
| 2025-12-09 | 6,708 | 6,736 | 6,517 | 6,559 | 742,000 | 6,559 |
| 2025-12-08 | 6,738 | 6,905 | 6,708 | 6,808 | 905,800 | 6,808 |
| 2025-12-05 | 6,580 | 6,665 | 6,533 | 6,638 | 619,200 | 6,638 |
| 2025-12-04 | 6,511 | 6,774 | 6,500 | 6,704 | 1,202,000 | 6,704 |
| 2025-12-03 | 6,498 | 6,499 | 6,347 | 6,463 | 775,100 | 6,463 |
| 2025-12-02 | 6,557 | 6,571 | 6,370 | 6,471 | 982,800 | 6,471 |
| 2025-12-01 | 6,719 | 6,854 | 6,643 | 6,657 | 1,041,900 | 6,657 |
| 2025-11-28 | 6,820 | 6,851 | 6,752 | 6,837 | 704,200 | 6,837 |
| 2025-11-27 | 6,742 | 6,844 | 6,682 | 6,702 | 603,000 | 6,702 |
| 2025-11-26 | 6,726 | 6,746 | 6,548 | 6,711 | 942,600 | 6,711 |
| 2025-11-25 | 6,911 | 6,950 | 6,748 | 6,749 | 950,100 | 6,749 |
| 2025-11-21 | 6,696 | 6,854 | 6,649 | 6,844 | 839,200 | 6,844 |
| 2025-11-20 | 6,575 | 6,832 | 6,575 | 6,756 | 993,500 | 6,756 |
| 2025-11-19 | 6,653 | 6,710 | 6,550 | 6,573 | 870,900 | 6,573 |
| 2025-11-18 | 6,763 | 6,817 | 6,514 | 6,595 | 1,046,200 | 6,595 |
| 2025-11-17 | 6,820 | 6,999 | 6,810 | 6,963 | 1,035,000 | 6,963 |
| 2025-11-14 | 6,786 | 6,996 | 6,724 | 6,910 | 1,486,900 | 6,910 |
| 2025-11-13 | 6,620 | 6,817 | 6,606 | 6,770 | 1,647,600 | 6,770 |
| 2025-11-12 | 6,482 | 6,622 | 6,421 | 6,557 | 1,227,500 | 6,557 |
| 2025-11-11 | 6,595 | 6,629 | 6,413 | 6,428 | 1,022,900 | 6,428 |
| 2025-11-10 | 6,740 | 6,814 | 6,593 | 6,595 | 1,410,000 | 6,595 |
| 2025-11-07 | 6,795 | 6,890 | 6,720 | 6,840 | 1,128,800 | 6,840 |
| 2025-11-06 | 7,154 | 7,198 | 6,870 | 6,891 | 1,242,800 | 6,891 |
| 2025-11-05 | 7,110 | 7,215 | 7,006 | 7,064 | 1,395,400 | 7,064 |
| 2025-11-04 | 7,003 | 7,095 | 6,921 | 7,020 | 1,407,900 | 7,020 |
| 2025-10-31 | 7,052 | 7,196 | 7,026 | 7,065 | 1,459,700 | 7,065 |
| 2025-10-30 | 7,083 | 7,184 | 7,030 | 7,045 | 1,573,400 | 7,045 |
| 2025-10-29 | 7,478 | 7,505 | 7,103 | 7,103 | 1,532,000 | 7,103 |
| 2025-10-28 | 7,700 | 7,770 | 7,480 | 7,520 | 1,199,800 | 7,520 |
| 2025-10-27 | 7,650 | 7,813 | 7,642 | 7,699 | 1,412,900 | 7,699 |
| 2025-10-24 | 7,372 | 7,618 | 7,358 | 7,522 | 1,445,100 | 7,522 |
| 2025-10-23 | 7,401 | 7,402 | 7,311 | 7,368 | 909,200 | 7,368 |
| 2025-10-22 | 7,468 | 7,620 | 7,404 | 7,437 | 916,600 | 7,437 |
| 2025-10-21 | 7,470 | 7,527 | 7,388 | 7,470 | 1,147,200 | 7,470 |
| 2025-10-20 | 7,680 | 7,793 | 7,392 | 7,405 | 1,936,000 | 7,405 |
| 2025-10-17 | 7,777 | 7,877 | 7,505 | 7,567 | 2,909,600 | 7,567 |
| 2025-10-16 | 7,757 | 7,836 | 7,448 | 7,648 | 3,624,000 | 7,648 |
| 2025-10-15 | 8,538 | 8,547 | 8,275 | 8,357 | 1,169,000 | 8,357 |
| 2025-10-14 | 8,421 | 8,573 | 8,357 | 8,422 | 1,411,700 | 8,422 |
| 2025-10-10 | 8,540 | 8,774 | 8,500 | 8,556 | 969,700 | 8,556 |
| 2025-10-09 | 8,700 | 8,887 | 8,552 | 8,558 | 874,900 | 8,558 |
| 2025-10-08 | 8,755 | 8,902 | 8,651 | 8,651 | 901,600 | 8,651 |
| 2025-10-07 | 9,033 | 9,075 | 8,788 | 8,820 | 1,077,700 | 8,820 |
| 2025-10-06 | 8,708 | 9,075 | 8,652 | 9,075 | 1,296,600 | 9,075 |
| 2025-10-03 | 8,280 | 8,544 | 8,280 | 8,408 | 911,500 | 8,408 |
| 2025-10-02 | 8,400 | 8,467 | 8,245 | 8,296 | 852,300 | 8,296 |
| 2025-10-01 | 8,550 | 8,662 | 8,319 | 8,527 | 1,391,900 | 8,527 |
| 2025-09-30 | 8,600 | 8,959 | 8,568 | 8,700 | 10,997,300 | 8,700 |
| 2025-09-29 | 8,812 | 8,812 | 8,450 | 8,450 | 1,320,500 | 8,450 |
| 2025-09-26 | 8,749 | 8,934 | 8,729 | 8,854 | 957,600 | 8,854 |
| 2025-09-25 | 8,764 | 8,764 | 8,621 | 8,682 | 775,300 | 8,682 |
| 2025-09-24 | 8,600 | 8,775 | 8,581 | 8,692 | 1,044,600 | 8,692 |
| 2025-09-22 | 8,931 | 8,950 | 8,830 | 8,868 | 768,500 | 8,868 |
| 2025-09-19 | 8,969 | 9,018 | 8,679 | 8,785 | 1,316,200 | 8,785 |
| 2025-09-18 | 8,606 | 8,873 | 8,540 | 8,745 | 918,800 | 8,745 |
| 2025-09-17 | 8,335 | 8,523 | 8,280 | 8,499 | 632,100 | 8,499 |
| 2025-09-16 | 8,579 | 8,610 | 8,392 | 8,412 | 716,400 | 8,412 |
| 2025-09-12 | 8,454 | 8,554 | 8,349 | 8,490 | 1,151,900 | 8,490 |
| 2025-09-11 | 8,379 | 8,464 | 8,340 | 8,350 | 955,000 | 8,350 |
| 2025-09-10 | 8,442 | 8,574 | 8,351 | 8,529 | 1,099,600 | 8,529 |
| 2025-09-09 | 8,410 | 8,527 | 8,274 | 8,374 | 891,500 | 8,374 |
| 2025-09-08 | 8,380 | 8,458 | 8,206 | 8,276 | 893,600 | 8,276 |
| 2025-09-05 | 8,380 | 8,415 | 8,219 | 8,300 | 588,800 | 8,300 |
| 2025-09-04 | 8,361 | 8,379 | 8,200 | 8,295 | 505,000 | 8,295 |
| 2025-09-03 | 8,325 | 8,350 | 8,190 | 8,300 | 618,200 | 8,300 |
| 2025-09-02 | 8,549 | 8,562 | 8,288 | 8,303 | 660,600 | 8,303 |
| 2025-09-01 | 8,320 | 8,443 | 8,272 | 8,399 | 436,700 | 8,399 |
| 2025-08-29 | 8,500 | 8,508 | 8,301 | 8,373 | 823,700 | 8,373 |
| 2025-08-28 | 8,480 | 8,574 | 8,429 | 8,551 | 407,300 | 8,551 |
| 2025-08-27 | 8,614 | 8,625 | 8,423 | 8,506 | 503,300 | 8,506 |
| 2025-08-26 | 8,629 | 8,663 | 8,552 | 8,612 | 669,900 | 8,612 |
| 2025-08-25 | 8,565 | 8,775 | 8,520 | 8,678 | 587,700 | 8,678 |
| 2025-08-22 | 8,400 | 8,765 | 8,400 | 8,565 | 1,195,700 | 8,565 |
| 2025-08-21 | 8,380 | 8,398 | 8,222 | 8,284 | 466,500 | 8,284 |
| 2025-08-20 | 8,172 | 8,312 | 8,153 | 8,303 | 615,900 | 8,303 |
| 2025-08-19 | 8,593 | 8,697 | 8,326 | 8,340 | 866,900 | 8,340 |
| 2025-08-18 | 8,550 | 8,792 | 8,540 | 8,689 | 723,700 | 8,689 |
| 2025-08-15 | 8,529 | 8,558 | 8,362 | 8,521 | 668,000 | 8,521 |
| 2025-08-14 | 8,589 | 8,647 | 8,439 | 8,558 | 538,500 | 8,558 |
| 2025-08-13 | 8,721 | 8,882 | 8,575 | 8,590 | 790,600 | 8,590 |
| 2025-08-12 | 8,670 | 8,760 | 8,580 | 8,710 | 723,300 | 8,710 |
| 2025-08-08 | 8,625 | 8,699 | 8,550 | 8,652 | 587,900 | 8,652 |
| 2025-08-07 | 8,629 | 8,884 | 8,523 | 8,600 | 1,085,900 | 8,600 |
| 2025-08-06 | 8,579 | 8,677 | 8,495 | 8,597 | 703,800 | 8,597 |
| 2025-08-05 | 8,788 | 8,805 | 8,522 | 8,604 | 805,100 | 8,604 |
| 2025-08-04 | 8,555 | 8,724 | 8,456 | 8,724 | 744,400 | 8,724 |
| 2025-08-01 | 8,708 | 8,788 | 8,607 | 8,757 | 691,100 | 8,757 |
| 2025-07-31 | 8,620 | 8,771 | 8,518 | 8,676 | 869,700 | 8,676 |
| 2025-07-30 | 8,377 | 8,595 | 8,300 | 8,566 | 895,000 | 8,566 |
| 2025-07-29 | 8,464 | 8,482 | 8,285 | 8,330 | 1,018,300 | 8,330 |
| 2025-07-28 | 8,799 | 8,815 | 8,516 | 8,546 | 767,900 | 8,546 |
| 2025-07-25 | 8,654 | 8,809 | 8,619 | 8,755 | 1,095,400 | 8,755 |
| 2025-07-24 | 8,578 | 8,648 | 8,442 | 8,570 | 974,400 | 8,570 |
| 2025-07-23 | 8,332 | 8,535 | 8,292 | 8,510 | 1,335,300 | 8,510 |
| 2025-07-22 | 8,251 | 8,405 | 8,157 | 8,283 | 1,090,500 | 8,283 |
| 2025-07-18 | 8,550 | 8,584 | 8,262 | 8,293 | 1,427,100 | 8,293 |
| 2025-07-17 | 8,101 | 8,553 | 8,002 | 8,462 | 2,106,900 | 8,462 |
| 2025-07-16 | 8,300 | 8,409 | 7,988 | 8,145 | 3,872,900 | 8,145 |
| 2025-07-15 | 8,165 | 8,194 | 8,051 | 8,074 | 784,100 | 8,074 |
| 2025-07-14 | 8,130 | 8,186 | 8,004 | 8,134 | 1,159,600 | 8,134 |
| 2025-07-11 | 8,072 | 8,139 | 8,045 | 8,073 | 1,348,100 | 8,073 |
| 2025-07-10 | 7,800 | 8,065 | 7,797 | 7,958 | 1,702,000 | 7,958 |
| 2025-07-09 | 7,606 | 7,731 | 7,552 | 7,688 | 1,073,500 | 7,688 |
| 2025-07-08 | 7,616 | 7,819 | 7,567 | 7,664 | 1,710,600 | 7,664 |
| 2025-07-07 | 7,364 | 7,589 | 7,349 | 7,538 | 1,023,400 | 7,538 |
| 2025-07-04 | 7,212 | 7,314 | 7,209 | 7,275 | 697,000 | 7,275 |
| 2025-07-03 | 7,156 | 7,292 | 7,151 | 7,292 | 858,800 | 7,292 |
| 2025-07-02 | 7,228 | 7,298 | 7,182 | 7,249 | 613,600 | 7,249 |
| 2025-07-01 | 7,500 | 7,500 | 7,278 | 7,300 | 725,300 | 7,300 |
| 2025-06-30 | 7,467 | 7,530 | 7,420 | 7,420 | 798,500 | 7,420 |
| 2025-06-27 | 7,203 | 7,442 | 7,203 | 7,420 | 1,084,100 | 7,420 |
| 2025-06-26 | 7,352 | 7,356 | 7,209 | 7,232 | 1,362,200 | 7,232 |
| 2025-06-25 | 7,315 | 7,420 | 7,208 | 7,420 | 624,100 | 7,420 |
| 2025-06-24 | 7,320 | 7,323 | 7,222 | 7,286 | 656,400 | 7,286 |
| 2025-06-23 | 7,328 | 7,328 | 7,219 | 7,277 | 516,100 | 7,277 |
| 2025-06-20 | 7,380 | 7,384 | 7,270 | 7,329 | 703,900 | 7,329 |
| 2025-06-19 | 7,549 | 7,567 | 7,428 | 7,428 | 597,100 | 7,428 |
| 2025-06-18 | 7,500 | 7,569 | 7,378 | 7,523 | 1,072,900 | 7,523 |
| 2025-06-17 | 7,545 | 7,629 | 7,441 | 7,497 | 970,700 | 7,497 |
| 2025-06-16 | 7,348 | 7,599 | 7,288 | 7,545 | 1,145,400 | 7,545 |
| 2025-06-13 | 7,254 | 7,348 | 7,195 | 7,339 | 1,081,400 | 7,339 |
| 2025-06-12 | 7,426 | 7,484 | 7,185 | 7,217 | 1,947,800 | 7,217 |
| 2025-06-11 | 7,620 | 7,704 | 7,559 | 7,649 | 817,600 | 7,649 |
| 2025-06-10 | 7,505 | 7,721 | 7,505 | 7,618 | 1,627,900 | 7,618 |
| 2025-06-09 | 7,260 | 7,390 | 7,235 | 7,381 | 1,217,000 | 7,381 |
| 2025-06-06 | 7,221 | 7,241 | 7,145 | 7,215 | 1,160,600 | 7,215 |
| 2025-06-05 | 7,352 | 7,376 | 7,083 | 7,273 | 2,066,700 | 7,273 |
| 2025-06-04 | 7,680 | 7,710 | 7,452 | 7,502 | 1,175,600 | 7,502 |
| 2025-06-03 | 7,730 | 7,784 | 7,573 | 7,680 | 1,262,600 | 7,680 |
| 2025-06-02 | 7,627 | 7,812 | 7,564 | 7,751 | 1,017,500 | 7,751 |
| 2025-05-30 | 7,800 | 7,818 | 7,612 | 7,683 | 2,230,900 | 7,683 |
| 2025-05-29 | 8,281 | 8,300 | 7,926 | 7,929 | 2,052,600 | 7,929 |
| 2025-05-28 | 8,480 | 8,585 | 8,361 | 8,371 | 1,321,100 | 8,371 |
| 2025-05-27 | 8,417 | 8,468 | 8,290 | 8,468 | 1,124,000 | 8,468 |
| 2025-05-26 | 8,433 | 8,498 | 8,335 | 8,497 | 1,064,900 | 8,497 |
| 2025-05-23 | 8,122 | 8,488 | 8,081 | 8,471 | 1,611,800 | 8,471 |
| 2025-05-22 | 8,250 | 8,326 | 8,112 | 8,158 | 1,354,700 | 8,158 |
| 2025-05-21 | 8,020 | 8,156 | 7,949 | 8,044 | 804,400 | 8,044 |
| 2025-05-20 | 8,050 | 8,056 | 7,921 | 7,986 | 1,009,600 | 7,986 |
| 2025-05-19 | 7,705 | 7,915 | 7,653 | 7,900 | 1,178,000 | 7,900 |
| 2025-05-16 | 7,871 | 7,872 | 7,662 | 7,741 | 1,235,700 | 7,741 |
| 2025-05-15 | 8,074 | 8,090 | 7,875 | 7,913 | 1,149,400 | 7,913 |
| 2025-05-14 | 8,268 | 8,301 | 8,071 | 8,107 | 949,300 | 8,107 |
| 2025-05-13 | 8,121 | 8,455 | 8,021 | 8,268 | 1,053,600 | 8,268 |
| 2025-05-12 | 8,168 | 8,181 | 8,000 | 8,143 | 1,371,200 | 8,143 |
| 2025-05-09 | 8,164 | 8,320 | 8,098 | 8,208 | 1,935,500 | 8,208 |
| 2025-05-08 | 7,850 | 8,070 | 7,846 | 8,046 | 1,452,400 | 8,046 |
| 2025-05-07 | 7,586 | 7,756 | 7,561 | 7,744 | 924,500 | 7,744 |
| 2025-05-02 | 7,581 | 7,700 | 7,524 | 7,684 | 610,600 | 7,684 |
| 2025-05-01 | 7,623 | 7,650 | 7,522 | 7,611 | 753,100 | 7,611 |
| 2025-04-30 | 7,544 | 7,697 | 7,490 | 7,690 | 1,197,200 | 7,690 |
| 2025-04-28 | 7,478 | 7,547 | 7,452 | 7,532 | 593,100 | 7,532 |
| 2025-04-25 | 7,451 | 7,551 | 7,407 | 7,441 | 729,200 | 7,441 |
| 2025-04-24 | 7,491 | 7,499 | 7,393 | 7,468 | 677,000 | 7,468 |
| 2025-04-23 | 7,441 | 7,511 | 7,436 | 7,502 | 858,700 | 7,502 |
| 2025-04-22 | 7,632 | 7,700 | 7,393 | 7,393 | 1,108,300 | 7,393 |
| 2025-04-21 | 7,681 | 7,830 | 7,676 | 7,756 | 611,800 | 7,756 |
| 2025-04-18 | 7,507 | 7,744 | 7,439 | 7,671 | 833,000 | 7,671 |
| 2025-04-17 | 7,569 | 7,628 | 7,461 | 7,583 | 1,221,100 | 7,583 |
| 2025-04-16 | 7,800 | 7,862 | 7,381 | 7,492 | 2,151,700 | 7,492 |
| 2025-04-15 | 7,352 | 7,724 | 7,315 | 7,660 | 1,767,000 | 7,660 |
| 2025-04-14 | 7,650 | 7,911 | 7,437 | 7,437 | 2,235,500 | 7,437 |
| 2025-04-11 | 6,952 | 7,671 | 6,858 | 7,601 | 5,903,700 | 7,601 |
| 2025-04-10 | 6,600 | 6,774 | 6,400 | 6,757 | 1,748,600 | 6,757 |
| 2025-04-09 | 6,053 | 6,273 | 6,012 | 6,160 | 1,355,900 | 6,160 |
| 2025-04-08 | 5,961 | 6,216 | 5,950 | 6,128 | 1,721,300 | 6,128 |
| 2025-04-07 | 5,586 | 6,033 | 5,586 | 5,761 | 2,061,300 | 5,761 |
| 2025-04-04 | 6,259 | 6,291 | 6,035 | 6,186 | 1,186,700 | 6,186 |
| 2025-04-03 | 6,270 | 6,424 | 6,193 | 6,258 | 1,231,200 | 6,258 |
| 2025-04-02 | 6,434 | 6,472 | 6,250 | 6,470 | 932,400 | 6,470 |
| 2025-04-01 | 6,447 | 6,628 | 6,390 | 6,500 | 1,437,300 | 6,500 |
| 2025-03-31 | 6,602 | 6,647 | 6,418 | 6,470 | 10,003,800 | 6,470 |
| 2025-03-28 | 6,971 | 7,056 | 6,594 | 6,702 | 2,163,600 | 6,702 |
| 2025-03-27 | 6,800 | 6,877 | 6,764 | 6,871 | 1,187,100 | 6,871 |
| 2025-03-26 | 6,800 | 6,849 | 6,755 | 6,782 | 1,141,200 | 6,782 |
| 2025-03-25 | 6,671 | 6,751 | 6,633 | 6,726 | 1,066,000 | 6,726 |
| 2025-03-24 | 6,572 | 6,626 | 6,543 | 6,581 | 487,200 | 6,581 |
| 2025-03-21 | 6,600 | 6,665 | 6,532 | 6,589 | 999,100 | 6,589 |
| 2025-03-19 | 6,610 | 6,766 | 6,564 | 6,691 | 709,000 | 6,691 |
| 2025-03-18 | 6,730 | 6,800 | 6,658 | 6,668 | 1,098,400 | 6,668 |
| 2025-03-17 | 6,453 | 6,700 | 6,441 | 6,663 | 1,467,300 | 6,663 |
| 2025-03-14 | 6,119 | 6,375 | 6,109 | 6,375 | 1,342,400 | 6,375 |
| 2025-03-13 | 6,258 | 6,278 | 6,039 | 6,053 | 992,500 | 6,053 |
| 2025-03-12 | 5,980 | 6,210 | 5,970 | 6,100 | 1,035,200 | 6,100 |
| 2025-03-11 | 5,768 | 5,888 | 5,636 | 5,880 | 1,582,500 | 5,880 |
| 2025-03-10 | 6,165 | 6,201 | 5,875 | 5,887 | 1,837,800 | 5,887 |
| 2025-03-07 | 6,331 | 6,375 | 6,226 | 6,236 | 1,382,300 | 6,236 |
| 2025-03-06 | 6,374 | 6,665 | 6,213 | 6,231 | 2,890,400 | 6,231 |
| 2025-03-05 | 6,534 | 6,549 | 6,365 | 6,456 | 979,500 | 6,456 |
| 2025-03-04 | 6,434 | 6,550 | 6,287 | 6,531 | 871,300 | 6,531 |
| 2025-03-03 | 6,458 | 6,513 | 6,374 | 6,434 | 757,600 | 6,434 |
| 2025-02-28 | 6,450 | 6,533 | 6,241 | 6,364 | 1,015,500 | 6,364 |
| 2025-02-27 | 6,499 | 6,570 | 6,445 | 6,535 | 675,600 | 6,535 |
| 2025-02-26 | 6,565 | 6,649 | 6,377 | 6,433 | 797,700 | 6,433 |
| 2025-02-25 | 6,520 | 6,637 | 6,487 | 6,504 | 720,100 | 6,504 |
| 2025-02-21 | 6,630 | 6,725 | 6,594 | 6,607 | 828,300 | 6,607 |
| 2025-02-20 | 6,825 | 6,947 | 6,640 | 6,697 | 852,200 | 6,697 |
| 2025-02-19 | 6,950 | 6,958 | 6,830 | 6,884 | 739,200 | 6,884 |
| 2025-02-18 | 7,070 | 7,122 | 6,993 | 7,023 | 724,300 | 7,023 |
| 2025-02-17 | 6,922 | 7,098 | 6,875 | 7,016 | 585,600 | 7,016 |
| 2025-02-14 | 6,973 | 7,025 | 6,930 | 6,963 | 850,600 | 6,963 |
| 2025-02-13 | 6,800 | 7,061 | 6,778 | 7,031 | 1,147,300 | 7,031 |
| 2025-02-12 | 6,543 | 6,793 | 6,540 | 6,774 | 681,100 | 6,774 |
| 2025-02-10 | 6,544 | 6,650 | 6,462 | 6,629 | 610,900 | 6,629 |
| 2025-02-07 | 6,712 | 6,724 | 6,585 | 6,606 | 537,700 | 6,606 |
| 2025-02-06 | 6,600 | 6,749 | 6,567 | 6,725 | 887,700 | 6,725 |
| 2025-02-05 | 6,593 | 6,620 | 6,539 | 6,576 | 591,800 | 6,576 |
| 2025-02-04 | 6,638 | 6,659 | 6,531 | 6,593 | 825,500 | 6,593 |
| 2025-02-03 | 6,557 | 6,714 | 6,504 | 6,540 | 682,600 | 6,540 |
| 2025-01-31 | 6,493 | 6,686 | 6,435 | 6,645 | 988,900 | 6,645 |
| 2025-01-30 | 6,632 | 6,767 | 6,595 | 6,625 | 1,140,800 | 6,625 |
| 2025-01-29 | 6,500 | 6,741 | 6,455 | 6,632 | 1,819,600 | 6,632 |
| 2025-01-28 | 6,260 | 6,373 | 6,205 | 6,349 | 734,700 | 6,349 |
| 2025-01-27 | 6,190 | 6,299 | 6,190 | 6,253 | 949,600 | 6,253 |
| 2025-01-24 | 6,101 | 6,228 | 6,024 | 6,154 | 911,500 | 6,154 |
| 2025-01-23 | 6,000 | 6,235 | 5,999 | 6,138 | 1,607,500 | 6,138 |
| 2025-01-22 | 6,064 | 6,090 | 5,842 | 5,914 | 932,900 | 5,914 |
| 2025-01-21 | 5,687 | 5,973 | 5,682 | 5,964 | 878,500 | 5,964 |
| 2025-01-20 | 5,885 | 5,909 | 5,712 | 5,758 | 925,900 | 5,758 |
| 2025-01-17 | 5,925 | 5,977 | 5,824 | 5,892 | 1,112,000 | 5,892 |
| 2025-01-16 | 5,884 | 6,073 | 5,737 | 5,900 | 3,554,500 | 5,900 |
| 2025-01-15 | 5,354 | 5,684 | 5,354 | 5,684 | 2,779,900 | 5,684 |
| 2025-01-14 | 5,209 | 5,248 | 4,904 | 4,984 | 1,465,800 | 4,984 |
| 2025-01-10 | 5,190 | 5,215 | 5,139 | 5,215 | 767,900 | 5,215 |
| 2025-01-09 | 5,262 | 5,338 | 5,219 | 5,266 | 675,900 | 5,266 |
| 2025-01-08 | 5,300 | 5,338 | 5,233 | 5,312 | 487,900 | 5,312 |
| 2025-01-07 | 5,351 | 5,416 | 5,306 | 5,345 | 565,000 | 5,345 |
| 2025-01-06 | 5,420 | 5,560 | 5,366 | 5,386 | 1,141,800 | 5,386 |
分割・併合履歴 ： [2022-10-28]1株→10株