6590 芝浦メカトロニクス(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17,210 | 17,620 | 17,150 | 17,600 | 227,400 | 17,600 |
| 2025-12-04 | 17,400 | 17,630 | 17,140 | 17,210 | 274,600 | 17,210 |
| 2025-12-03 | 16,800 | 17,380 | 16,750 | 17,200 | 390,000 | 17,200 |
| 2025-12-02 | 17,240 | 17,400 | 16,700 | 16,890 | 285,100 | 16,890 |
| 2025-12-01 | 17,600 | 17,800 | 17,070 | 17,100 | 369,100 | 17,100 |
| 2025-11-28 | 16,600 | 17,640 | 16,530 | 17,510 | 515,400 | 17,510 |
| 2025-11-27 | 16,230 | 16,770 | 16,100 | 16,510 | 417,500 | 16,510 |
| 2025-11-26 | 15,360 | 15,730 | 15,300 | 15,480 | 276,700 | 15,480 |
| 2025-11-25 | 15,470 | 15,890 | 15,040 | 15,250 | 414,700 | 15,250 |
| 2025-11-21 | 15,160 | 15,380 | 14,780 | 14,860 | 590,400 | 14,860 |
| 2025-11-20 | 16,650 | 16,650 | 15,560 | 15,900 | 480,000 | 15,900 |
| 2025-11-19 | 15,100 | 15,290 | 14,400 | 15,090 | 615,600 | 15,090 |
| 2025-11-18 | 16,400 | 16,400 | 15,400 | 15,500 | 504,600 | 15,500 |
| 2025-11-17 | 16,640 | 17,300 | 16,540 | 16,960 | 444,400 | 16,960 |
| 2025-11-14 | 16,400 | 17,150 | 16,170 | 16,490 | 488,100 | 16,490 |
| 2025-11-13 | 16,360 | 17,740 | 16,200 | 17,560 | 703,500 | 17,560 |
| 2025-11-12 | 15,850 | 16,390 | 15,360 | 16,340 | 504,300 | 16,340 |
| 2025-11-11 | 17,310 | 17,630 | 16,240 | 16,380 | 452,300 | 16,380 |
| 2025-11-10 | 16,450 | 17,490 | 16,440 | 17,110 | 724,500 | 17,110 |
| 2025-11-07 | 17,890 | 18,110 | 15,780 | 16,310 | 1,318,500 | 16,310 |
| 2025-11-06 | 17,200 | 18,600 | 16,520 | 17,900 | 1,364,100 | 17,900 |
| 2025-11-05 | 16,450 | 16,830 | 15,630 | 16,830 | 882,400 | 16,830 |
| 2025-11-04 | 18,230 | 18,340 | 17,580 | 17,710 | 586,500 | 17,710 |
| 2025-10-31 | 17,020 | 18,330 | 16,990 | 18,270 | 943,700 | 18,270 |
| 2025-10-30 | 17,100 | 17,560 | 16,830 | 17,240 | 754,500 | 17,240 |
| 2025-10-29 | 17,350 | 17,490 | 16,970 | 17,270 | 444,300 | 17,270 |
| 2025-10-28 | 16,990 | 17,490 | 16,680 | 16,800 | 487,200 | 16,800 |
| 2025-10-27 | 17,120 | 17,340 | 16,580 | 17,020 | 621,900 | 17,020 |
| 2025-10-24 | 17,010 | 17,020 | 16,320 | 16,720 | 483,200 | 16,720 |
| 2025-10-23 | 16,260 | 16,730 | 16,170 | 16,240 | 547,200 | 16,240 |
| 2025-10-22 | 17,600 | 17,660 | 16,720 | 16,840 | 966,900 | 16,840 |
| 2025-10-21 | 18,120 | 18,320 | 17,670 | 17,840 | 713,200 | 17,840 |
| 2025-10-20 | 18,480 | 18,680 | 17,750 | 18,120 | 946,900 | 18,120 |
| 2025-10-17 | 18,500 | 18,830 | 17,960 | 18,230 | 1,121,500 | 18,230 |
| 2025-10-16 | 17,870 | 19,090 | 17,520 | 19,060 | 1,658,700 | 19,060 |
| 2025-10-15 | 15,880 | 17,530 | 15,780 | 17,470 | 1,143,500 | 17,470 |
| 2025-10-14 | 17,020 | 17,600 | 15,880 | 15,900 | 1,286,800 | 15,900 |
| 2025-10-10 | 16,060 | 17,440 | 16,020 | 17,340 | 1,366,000 | 17,340 |
| 2025-10-09 | 15,300 | 17,280 | 15,250 | 16,740 | 1,501,800 | 16,740 |
| 2025-10-08 | 14,200 | 15,050 | 14,110 | 14,910 | 411,500 | 14,910 |
| 2025-10-07 | 14,810 | 15,100 | 14,600 | 14,800 | 557,400 | 14,800 |
| 2025-10-06 | 14,500 | 14,880 | 14,370 | 14,550 | 575,700 | 14,550 |
| 2025-10-03 | 14,020 | 14,330 | 13,790 | 14,110 | 473,700 | 14,110 |
| 2025-10-02 | 13,850 | 14,250 | 13,640 | 14,020 | 786,000 | 14,020 |
| 2025-10-01 | 13,080 | 13,630 | 13,020 | 13,030 | 754,000 | 13,030 |
| 2025-09-30 | 12,820 | 13,390 | 12,710 | 13,080 | 559,500 | 13,080 |
| 2025-09-29 | 12,340 | 12,750 | 12,300 | 12,700 | 278,800 | 12,700 |
| 2025-09-26 | 12,950 | 12,970 | 12,290 | 12,340 | 510,800 | 12,340 |
| 2025-09-25 | 13,220 | 13,290 | 12,930 | 13,050 | 407,500 | 13,050 |
| 2025-09-24 | 12,080 | 13,240 | 12,070 | 13,220 | 921,000 | 13,220 |
| 2025-09-22 | 12,240 | 12,470 | 12,040 | 12,200 | 439,700 | 12,200 |
| 2025-09-19 | 12,520 | 12,530 | 11,910 | 12,290 | 739,700 | 12,290 |
| 2025-09-18 | 11,300 | 12,270 | 11,250 | 12,100 | 741,700 | 12,100 |
| 2025-09-17 | 11,380 | 11,570 | 11,190 | 11,190 | 304,200 | 11,190 |
| 2025-09-16 | 11,600 | 11,820 | 11,290 | 11,530 | 405,300 | 11,530 |
| 2025-09-12 | 11,550 | 11,740 | 11,360 | 11,460 | 339,700 | 11,460 |
| 2025-09-11 | 11,480 | 11,650 | 11,320 | 11,460 | 461,900 | 11,460 |
| 2025-09-10 | 11,550 | 11,720 | 11,160 | 11,350 | 440,000 | 11,350 |
| 2025-09-09 | 10,520 | 11,400 | 10,470 | 11,280 | 961,000 | 11,280 |
| 2025-09-08 | 10,560 | 10,580 | 10,290 | 10,380 | 344,600 | 10,380 |
| 2025-09-05 | 10,110 | 10,430 | 10,100 | 10,300 | 361,800 | 10,300 |
| 2025-09-04 | 9,960 | 10,170 | 9,930 | 9,980 | 251,400 | 9,980 |
| 2025-09-03 | 10,340 | 10,450 | 10,100 | 10,100 | 347,100 | 10,100 |
| 2025-09-02 | 10,460 | 10,720 | 10,310 | 10,490 | 280,000 | 10,490 |
| 2025-09-01 | 10,660 | 10,690 | 10,150 | 10,450 | 567,100 | 10,450 |
| 2025-08-29 | 10,790 | 11,140 | 10,450 | 11,110 | 651,100 | 11,110 |
| 2025-08-28 | 9,830 | 10,860 | 9,730 | 10,750 | 1,052,700 | 10,750 |
| 2025-08-27 | 10,000 | 10,050 | 9,770 | 9,920 | 312,600 | 9,920 |
| 2025-08-26 | 9,600 | 9,960 | 9,600 | 9,850 | 492,000 | 9,850 |
| 2025-08-25 | 9,590 | 9,720 | 9,520 | 9,520 | 401,400 | 9,520 |
| 2025-08-22 | 9,450 | 9,630 | 9,350 | 9,350 | 250,300 | 9,350 |
| 2025-08-21 | 9,330 | 9,540 | 9,320 | 9,450 | 217,000 | 9,450 |
| 2025-08-20 | 9,500 | 9,600 | 9,380 | 9,450 | 353,800 | 9,450 |
| 2025-08-19 | 9,820 | 9,820 | 9,590 | 9,630 | 224,500 | 9,630 |
| 2025-08-18 | 9,760 | 9,830 | 9,620 | 9,720 | 241,200 | 9,720 |
| 2025-08-15 | 9,750 | 9,870 | 9,610 | 9,760 | 256,200 | 9,760 |
| 2025-08-14 | 9,980 | 10,020 | 9,770 | 9,790 | 270,600 | 9,790 |
| 2025-08-13 | 10,300 | 10,430 | 9,980 | 10,030 | 483,000 | 10,030 |
| 2025-08-12 | 9,710 | 10,280 | 9,660 | 10,150 | 676,700 | 10,150 |
| 2025-08-08 | 9,620 | 9,760 | 9,440 | 9,600 | 624,800 | 9,600 |
| 2025-08-07 | 9,760 | 10,000 | 9,270 | 9,320 | 1,322,700 | 9,320 |
| 2025-08-06 | 10,150 | 10,890 | 9,890 | 10,280 | 1,030,200 | 10,280 |
| 2025-08-05 | 10,530 | 10,570 | 10,230 | 10,230 | 424,100 | 10,230 |
| 2025-08-04 | 10,380 | 10,600 | 10,310 | 10,590 | 310,000 | 10,590 |
| 2025-08-01 | 10,490 | 10,670 | 10,120 | 10,610 | 606,300 | 10,610 |
| 2025-07-31 | 10,490 | 10,830 | 10,410 | 10,790 | 511,100 | 10,790 |
| 2025-07-30 | 10,460 | 10,500 | 10,200 | 10,400 | 323,300 | 10,400 |
| 2025-07-29 | 10,250 | 10,360 | 10,180 | 10,220 | 209,400 | 10,220 |
| 2025-07-28 | 10,750 | 10,760 | 10,140 | 10,260 | 636,100 | 10,260 |
| 2025-07-25 | 10,400 | 10,840 | 10,380 | 10,810 | 767,000 | 10,810 |
| 2025-07-24 | 10,760 | 10,760 | 10,300 | 10,300 | 620,000 | 10,300 |
| 2025-07-23 | 10,770 | 10,840 | 10,490 | 10,640 | 383,700 | 10,640 |
| 2025-07-22 | 10,500 | 10,830 | 10,400 | 10,690 | 414,200 | 10,690 |
| 2025-07-18 | 10,570 | 10,710 | 10,130 | 10,450 | 615,100 | 10,450 |
| 2025-07-17 | 10,500 | 10,640 | 10,240 | 10,640 | 318,700 | 10,640 |
| 2025-07-16 | 10,680 | 10,760 | 10,430 | 10,540 | 343,700 | 10,540 |
| 2025-07-15 | 10,450 | 10,680 | 10,330 | 10,660 | 296,200 | 10,660 |
| 2025-07-14 | 10,350 | 10,630 | 10,310 | 10,470 | 258,300 | 10,470 |
| 2025-07-11 | 10,500 | 10,540 | 10,230 | 10,270 | 263,600 | 10,270 |
| 2025-07-10 | 10,600 | 10,650 | 10,400 | 10,460 | 315,000 | 10,460 |
| 2025-07-09 | 10,870 | 10,880 | 10,540 | 10,650 | 304,300 | 10,650 |
| 2025-07-08 | 10,330 | 10,890 | 10,210 | 10,720 | 449,300 | 10,720 |
| 2025-07-07 | 10,650 | 10,680 | 10,200 | 10,390 | 380,800 | 10,390 |
| 2025-07-04 | 10,700 | 10,750 | 10,480 | 10,570 | 323,200 | 10,570 |
| 2025-07-03 | 10,700 | 10,740 | 10,430 | 10,580 | 441,900 | 10,580 |
| 2025-07-02 | 10,530 | 10,690 | 10,400 | 10,520 | 734,000 | 10,520 |
| 2025-07-01 | 10,730 | 11,130 | 10,680 | 11,040 | 648,700 | 11,040 |
| 2025-06-30 | 11,030 | 11,250 | 10,780 | 10,900 | 776,400 | 10,900 |
| 2025-06-27 | 10,500 | 11,330 | 10,450 | 10,920 | 1,175,000 | 10,920 |
| 2025-06-26 | 10,220 | 10,440 | 10,090 | 10,350 | 597,600 | 10,350 |
| 2025-06-25 | 9,900 | 10,080 | 9,770 | 9,930 | 496,700 | 9,930 |
| 2025-06-24 | 9,750 | 9,870 | 9,550 | 9,780 | 501,100 | 9,780 |
| 2025-06-23 | 9,440 | 9,510 | 9,200 | 9,480 | 484,000 | 9,480 |
| 2025-06-20 | 8,990 | 9,700 | 8,970 | 9,570 | 1,022,600 | 9,570 |
| 2025-06-19 | 9,220 | 9,260 | 9,000 | 9,000 | 330,300 | 9,000 |
| 2025-06-18 | 9,150 | 9,260 | 9,020 | 9,160 | 597,900 | 9,160 |
| 2025-06-17 | 9,180 | 9,460 | 9,080 | 9,360 | 801,600 | 9,360 |
| 2025-06-16 | 8,560 | 9,130 | 8,490 | 9,120 | 776,900 | 9,120 |
| 2025-06-13 | 8,680 | 8,740 | 8,270 | 8,510 | 491,300 | 8,510 |
| 2025-06-12 | 8,490 | 8,680 | 8,450 | 8,660 | 578,200 | 8,660 |
| 2025-06-11 | 8,130 | 8,630 | 8,060 | 8,550 | 903,800 | 8,550 |
| 2025-06-10 | 8,120 | 8,380 | 7,990 | 7,990 | 486,700 | 7,990 |
| 2025-06-09 | 8,000 | 8,080 | 7,900 | 7,970 | 276,600 | 7,970 |
| 2025-06-06 | 8,070 | 8,150 | 7,870 | 7,870 | 278,600 | 7,870 |
| 2025-06-05 | 8,090 | 8,330 | 7,970 | 8,030 | 556,600 | 8,030 |
| 2025-06-04 | 8,000 | 8,070 | 7,820 | 7,980 | 552,400 | 7,980 |
| 2025-06-03 | 7,770 | 7,920 | 7,690 | 7,700 | 512,500 | 7,700 |
| 2025-06-02 | 8,080 | 8,100 | 7,780 | 7,800 | 454,100 | 7,800 |
| 2025-05-30 | 8,160 | 8,380 | 8,120 | 8,180 | 461,100 | 8,180 |
| 2025-05-29 | 8,050 | 8,350 | 7,940 | 8,350 | 842,500 | 8,350 |
| 2025-05-28 | 7,920 | 7,970 | 7,740 | 7,820 | 370,700 | 7,820 |
| 2025-05-27 | 7,840 | 7,900 | 7,670 | 7,830 | 452,600 | 7,830 |
| 2025-05-26 | 7,550 | 7,920 | 7,530 | 7,910 | 485,700 | 7,910 |
| 2025-05-23 | 7,400 | 7,660 | 7,400 | 7,610 | 446,100 | 7,610 |
| 2025-05-22 | 7,200 | 7,450 | 7,120 | 7,420 | 462,500 | 7,420 |
| 2025-05-21 | 7,080 | 7,600 | 7,060 | 7,320 | 684,700 | 7,320 |
| 2025-05-20 | 7,070 | 7,250 | 7,030 | 7,110 | 395,900 | 7,110 |
| 2025-05-19 | 7,150 | 7,210 | 7,000 | 7,060 | 437,300 | 7,060 |
| 2025-05-16 | 7,630 | 7,700 | 7,240 | 7,300 | 756,600 | 7,300 |
| 2025-05-15 | 7,400 | 7,680 | 7,220 | 7,670 | 1,033,700 | 7,670 |
| 2025-05-14 | 8,040 | 8,170 | 7,140 | 7,360 | 1,721,800 | 7,360 |
| 2025-05-13 | 7,690 | 7,920 | 7,670 | 7,890 | 898,900 | 7,890 |
| 2025-05-12 | 7,180 | 7,460 | 7,140 | 7,430 | 536,800 | 7,430 |
| 2025-05-09 | 7,200 | 7,260 | 7,100 | 7,180 | 329,400 | 7,180 |
| 2025-05-08 | 6,890 | 7,270 | 6,850 | 7,140 | 807,800 | 7,140 |
| 2025-05-07 | 6,800 | 6,870 | 6,660 | 6,740 | 351,100 | 6,740 |
| 2025-05-02 | 6,880 | 7,020 | 6,700 | 6,760 | 455,900 | 6,760 |
| 2025-05-01 | 6,700 | 6,990 | 6,700 | 6,950 | 462,200 | 6,950 |
| 2025-04-30 | 6,600 | 6,720 | 6,580 | 6,680 | 282,000 | 6,680 |
| 2025-04-28 | 6,890 | 6,890 | 6,590 | 6,650 | 481,300 | 6,650 |
| 2025-04-25 | 6,510 | 6,800 | 6,480 | 6,760 | 517,100 | 6,760 |
| 2025-04-24 | 6,460 | 6,590 | 6,320 | 6,370 | 379,200 | 6,370 |
| 2025-04-23 | 6,480 | 6,550 | 6,250 | 6,360 | 464,600 | 6,360 |
| 2025-04-22 | 6,180 | 6,330 | 6,170 | 6,330 | 283,100 | 6,330 |
| 2025-04-21 | 6,100 | 6,500 | 6,090 | 6,280 | 676,300 | 6,280 |
| 2025-04-18 | 6,120 | 6,240 | 6,070 | 6,110 | 365,400 | 6,110 |
| 2025-04-17 | 6,100 | 6,300 | 6,050 | 6,280 | 517,400 | 6,280 |
| 2025-04-16 | 6,470 | 6,510 | 6,060 | 6,130 | 665,400 | 6,130 |
| 2025-04-15 | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 | 6,570 |
| 2025-04-14 | 6,290 | 6,580 | 6,230 | 6,480 | 616,000 | 6,480 |
| 2025-04-11 | 5,900 | 6,230 | 5,790 | 6,190 | 446,100 | 6,190 |
| 2025-04-10 | 6,400 | 6,410 | 6,000 | 6,100 | 662,400 | 6,100 |
| 2025-04-09 | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 | 5,500 |
| 2025-04-08 | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 | 5,950 |
| 2025-04-07 | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 | 5,220 |
| 2025-04-04 | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 | 6,040 |
| 2025-04-03 | 6,550 | 6,680 | 6,450 | 6,550 | 533,200 | 6,550 |
| 2025-04-02 | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 | 7,000 |
| 2025-04-01 | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 | 6,840 |
| 2025-03-31 | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 | 7,040 |
| 2025-03-28 | 7,270 | 7,280 | 7,090 | 7,100 | 379,100 | 7,100 |
| 2025-03-27 | 7,550 | 7,640 | 7,450 | 7,490 | 496,600 | 7,490 |
| 2025-03-26 | 7,690 | 7,760 | 7,570 | 7,730 | 334,000 | 7,730 |
| 2025-03-25 | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 | 7,620 |
| 2025-03-24 | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 | 7,700 |
| 2025-03-21 | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 | 7,990 |
| 2025-03-19 | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 | 7,430 |
| 2025-03-18 | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 | 7,290 |
| 2025-03-17 | 7,500 | 7,500 | 7,290 | 7,340 | 373,400 | 7,340 |
| 2025-03-14 | 7,230 | 7,420 | 7,170 | 7,390 | 324,700 | 7,390 |
| 2025-03-13 | 7,250 | 7,460 | 7,180 | 7,230 | 466,000 | 7,230 |
| 2025-03-12 | 7,070 | 7,190 | 7,030 | 7,120 | 316,000 | 7,120 |
| 2025-03-11 | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 | 7,100 |
| 2025-03-10 | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 | 7,280 |
| 2025-03-07 | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 | 7,020 |
| 2025-03-06 | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 | 7,280 |
| 2025-03-05 | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 | 7,200 |
| 2025-03-04 | 7,650 | 7,660 | 7,250 | 7,350 | 814,100 | 7,350 |
| 2025-03-03 | 8,150 | 8,150 | 7,790 | 7,800 | 796,900 | 7,800 |
| 2025-02-28 | 8,230 | 8,320 | 7,960 | 8,090 | 905,500 | 8,090 |
| 2025-02-27 | 8,980 | 9,070 | 8,580 | 8,600 | 543,200 | 8,600 |
| 2025-02-26 | 8,750 | 9,050 | 8,700 | 8,900 | 618,000 | 8,900 |
| 2025-02-25 | 9,010 | 9,350 | 8,730 | 8,770 | 1,125,000 | 8,770 |
| 2025-02-21 | 8,940 | 9,250 | 8,930 | 9,160 | 371,100 | 9,160 |
| 2025-02-20 | 8,980 | 9,120 | 8,660 | 9,090 | 762,200 | 9,090 |
| 2025-02-19 | 9,290 | 9,520 | 9,220 | 9,230 | 454,600 | 9,230 |
| 2025-02-18 | 9,560 | 9,750 | 9,300 | 9,310 | 493,300 | 9,310 |
| 2025-02-17 | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 | 9,520 |
| 2025-02-14 | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 | 9,100 |
| 2025-02-13 | 9,420 | 9,600 | 9,210 | 9,280 | 563,600 | 9,280 |
| 2025-02-12 | 9,250 | 9,360 | 8,950 | 9,270 | 871,700 | 9,270 |
| 2025-02-10 | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | 9,250 |
| 2025-02-07 | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | 9,200 |
| 2025-02-06 | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | 8,480 |
| 2025-02-05 | 8,400 | 8,510 | 8,260 | 8,450 | 602,800 | 8,450 |
| 2025-02-04 | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | 8,270 |
| 2025-02-03 | 8,070 | 8,200 | 7,890 | 7,930 | 511,600 | 7,930 |
| 2025-01-31 | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | 8,220 |
| 2025-01-30 | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | 8,160 |
| 2025-01-29 | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 | 8,200 |
| 2025-01-28 | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 | 8,030 |
| 2025-01-27 | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 | 8,390 |
| 2025-01-24 | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 | 9,180 |
| 2025-01-23 | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 | 9,790 |
| 2025-01-22 | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 | 10,040 |
| 2025-01-21 | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 | 9,520 |
| 2025-01-20 | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 | 9,250 |
| 2025-01-17 | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 | 8,760 |
| 2025-01-16 | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 | 8,450 |
| 2025-01-15 | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | 7,690 |
| 2025-01-14 | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 | 7,940 |
| 2025-01-10 | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | 8,560 |
| 2025-01-09 | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 | 8,660 |
| 2025-01-08 | 8,400 | 8,790 | 8,320 | 8,700 | 396,000 | 8,700 |
| 2025-01-07 | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 | 8,530 |
| 2025-01-06 | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 | 8,340 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株