6637 寺崎電気産業(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 | 4,565 | 4,710 | 4,565 | 4,660 | 45,500 | 4,660 |
| 2025-12-04 | 4,590 | 4,715 | 4,545 | 4,595 | 77,300 | 4,595 |
| 2025-12-03 | 4,505 | 4,645 | 4,435 | 4,590 | 95,400 | 4,590 |
| 2025-12-02 | 4,650 | 4,660 | 4,430 | 4,450 | 95,400 | 4,450 |
| 2025-12-01 | 4,970 | 4,985 | 4,540 | 4,635 | 160,000 | 4,635 |
| 2025-11-28 | 4,715 | 5,020 | 4,680 | 4,940 | 169,600 | 4,940 |
| 2025-11-27 | 4,460 | 4,745 | 4,460 | 4,715 | 127,000 | 4,715 |
| 2025-11-26 | 4,430 | 4,495 | 4,380 | 4,435 | 53,300 | 4,435 |
| 2025-11-25 | 4,520 | 4,520 | 4,340 | 4,420 | 58,300 | 4,420 |
| 2025-11-21 | 4,490 | 4,545 | 4,350 | 4,430 | 107,500 | 4,430 |
| 2025-11-20 | 4,630 | 4,705 | 4,565 | 4,670 | 82,200 | 4,670 |
| 2025-11-19 | 4,470 | 4,640 | 4,215 | 4,490 | 189,500 | 4,490 |
| 2025-11-18 | 4,900 | 4,900 | 4,480 | 4,480 | 143,600 | 4,480 |
| 2025-11-17 | 4,555 | 4,980 | 4,535 | 4,880 | 167,000 | 4,880 |
| 2025-11-14 | 4,525 | 4,795 | 4,415 | 4,555 | 209,300 | 4,555 |
| 2025-11-13 | 4,635 | 4,805 | 4,610 | 4,805 | 116,300 | 4,805 |
| 2025-11-12 | 4,595 | 4,705 | 4,555 | 4,680 | 80,800 | 4,680 |
| 2025-11-11 | 4,755 | 4,755 | 4,610 | 4,645 | 58,200 | 4,645 |
| 2025-11-10 | 4,695 | 4,805 | 4,665 | 4,715 | 59,900 | 4,715 |
| 2025-11-07 | 4,725 | 4,725 | 4,525 | 4,620 | 89,000 | 4,620 |
| 2025-11-06 | 4,640 | 4,795 | 4,565 | 4,795 | 108,000 | 4,795 |
| 2025-11-05 | 4,600 | 4,690 | 4,355 | 4,570 | 214,000 | 4,570 |
| 2025-11-04 | 4,830 | 4,855 | 4,640 | 4,685 | 160,700 | 4,685 |
| 2025-10-31 | 4,870 | 4,990 | 4,785 | 4,830 | 188,400 | 4,830 |
| 2025-10-30 | 4,775 | 4,865 | 4,740 | 4,800 | 168,600 | 4,800 |
| 2025-10-29 | 5,370 | 5,370 | 4,805 | 4,845 | 457,100 | 4,845 |
| 2025-10-28 | 4,770 | 5,070 | 4,640 | 4,665 | 416,200 | 4,665 |
| 2025-10-27 | 4,740 | 4,860 | 4,600 | 4,770 | 322,400 | 4,770 |
| 2025-10-24 | 4,150 | 4,400 | 4,065 | 4,390 | 201,800 | 4,390 |
| 2025-10-23 | 4,025 | 4,180 | 3,970 | 4,030 | 190,900 | 4,030 |
| 2025-10-22 | 3,855 | 3,950 | 3,850 | 3,910 | 43,200 | 3,910 |
| 2025-10-21 | 3,925 | 3,925 | 3,815 | 3,835 | 76,000 | 3,835 |
| 2025-10-20 | 3,885 | 3,950 | 3,795 | 3,950 | 80,000 | 3,950 |
| 2025-10-17 | 3,770 | 4,000 | 3,770 | 3,815 | 101,700 | 3,815 |
| 2025-10-16 | 3,780 | 3,860 | 3,755 | 3,825 | 68,300 | 3,825 |
| 2025-10-15 | 3,650 | 3,785 | 3,650 | 3,765 | 49,900 | 3,765 |
| 2025-10-14 | 3,630 | 3,760 | 3,620 | 3,620 | 72,400 | 3,620 |
| 2025-10-10 | 3,820 | 3,875 | 3,695 | 3,700 | 90,600 | 3,700 |
| 2025-10-09 | 3,860 | 3,885 | 3,785 | 3,850 | 50,200 | 3,850 |
| 2025-10-08 | 3,780 | 3,930 | 3,765 | 3,865 | 108,600 | 3,865 |
| 2025-10-07 | 3,810 | 3,845 | 3,690 | 3,775 | 93,600 | 3,775 |
| 2025-10-06 | 3,680 | 3,805 | 3,545 | 3,770 | 169,100 | 3,770 |
| 2025-10-03 | 3,375 | 3,450 | 3,340 | 3,400 | 57,400 | 3,400 |
| 2025-10-02 | 3,480 | 3,505 | 3,410 | 3,410 | 35,900 | 3,410 |
| 2025-10-01 | 3,540 | 3,555 | 3,440 | 3,450 | 71,400 | 3,450 |
| 2025-09-30 | 3,550 | 3,635 | 3,505 | 3,610 | 63,700 | 3,610 |
| 2025-09-29 | 3,630 | 3,630 | 3,540 | 3,595 | 42,400 | 3,595 |
| 2025-09-26 | 3,625 | 3,735 | 3,570 | 3,610 | 67,500 | 3,610 |
| 2025-09-25 | 3,660 | 3,715 | 3,630 | 3,635 | 49,200 | 3,635 |
| 2025-09-24 | 3,550 | 3,710 | 3,490 | 3,680 | 84,400 | 3,680 |
| 2025-09-22 | 3,575 | 3,605 | 3,545 | 3,560 | 51,100 | 3,560 |
| 2025-09-19 | 3,555 | 3,595 | 3,510 | 3,540 | 68,400 | 3,540 |
| 2025-09-18 | 3,615 | 3,645 | 3,555 | 3,560 | 55,800 | 3,560 |
| 2025-09-17 | 3,725 | 3,730 | 3,605 | 3,605 | 65,600 | 3,605 |
| 2025-09-16 | 3,770 | 3,810 | 3,675 | 3,755 | 60,100 | 3,755 |
| 2025-09-12 | 3,760 | 3,775 | 3,730 | 3,770 | 30,000 | 3,770 |
| 2025-09-11 | 3,740 | 3,785 | 3,720 | 3,755 | 58,500 | 3,755 |
| 2025-09-10 | 3,735 | 3,760 | 3,710 | 3,760 | 40,500 | 3,760 |
| 2025-09-09 | 3,795 | 3,800 | 3,685 | 3,725 | 76,300 | 3,725 |
| 2025-09-08 | 3,900 | 3,900 | 3,725 | 3,760 | 70,600 | 3,760 |
| 2025-09-05 | 3,845 | 3,880 | 3,760 | 3,845 | 92,700 | 3,845 |
| 2025-09-04 | 3,835 | 3,870 | 3,770 | 3,820 | 72,600 | 3,820 |
| 2025-09-03 | 3,900 | 3,975 | 3,790 | 3,835 | 119,000 | 3,835 |
| 2025-09-02 | 3,890 | 4,035 | 3,865 | 3,905 | 97,700 | 3,905 |
| 2025-09-01 | 4,010 | 4,010 | 3,830 | 3,850 | 157,700 | 3,850 |
| 2025-08-29 | 4,070 | 4,300 | 4,040 | 4,130 | 112,500 | 4,130 |
| 2025-08-28 | 4,125 | 4,125 | 4,015 | 4,085 | 48,600 | 4,085 |
| 2025-08-27 | 4,175 | 4,295 | 4,105 | 4,125 | 80,600 | 4,125 |
| 2025-08-26 | 4,245 | 4,325 | 4,195 | 4,245 | 73,400 | 4,245 |
| 2025-08-25 | 4,230 | 4,290 | 4,150 | 4,215 | 132,800 | 4,215 |
| 2025-08-22 | 3,980 | 4,065 | 3,945 | 4,025 | 94,500 | 4,025 |
| 2025-08-21 | 3,965 | 4,020 | 3,915 | 3,980 | 70,800 | 3,980 |
| 2025-08-20 | 4,100 | 4,110 | 3,885 | 3,930 | 104,800 | 3,930 |
| 2025-08-19 | 4,115 | 4,240 | 4,105 | 4,115 | 121,000 | 4,115 |
| 2025-08-18 | 4,075 | 4,170 | 4,050 | 4,060 | 98,800 | 4,060 |
| 2025-08-15 | 3,930 | 4,065 | 3,850 | 4,010 | 99,200 | 4,010 |
| 2025-08-14 | 3,970 | 4,000 | 3,855 | 3,905 | 118,400 | 3,905 |
| 2025-08-13 | 4,010 | 4,105 | 3,900 | 3,940 | 331,900 | 3,940 |
| 2025-08-12 | 4,450 | 4,460 | 4,325 | 4,360 | 138,400 | 4,360 |
| 2025-08-08 | 4,290 | 4,420 | 4,245 | 4,400 | 112,300 | 4,400 |
| 2025-08-07 | 4,150 | 4,365 | 4,145 | 4,360 | 141,100 | 4,360 |
| 2025-08-06 | 4,035 | 4,180 | 3,985 | 4,175 | 99,700 | 4,175 |
| 2025-08-05 | 3,785 | 3,975 | 3,725 | 3,965 | 103,800 | 3,965 |
| 2025-08-04 | 3,720 | 3,790 | 3,715 | 3,790 | 59,200 | 3,790 |
| 2025-08-01 | 3,875 | 3,920 | 3,830 | 3,860 | 51,400 | 3,860 |
| 2025-07-31 | 3,820 | 3,965 | 3,795 | 3,860 | 87,400 | 3,860 |
| 2025-07-30 | 3,785 | 3,835 | 3,735 | 3,790 | 44,300 | 3,790 |
| 2025-07-29 | 3,790 | 3,795 | 3,685 | 3,790 | 57,900 | 3,790 |
| 2025-07-28 | 3,770 | 3,810 | 3,680 | 3,790 | 51,300 | 3,790 |
| 2025-07-25 | 3,720 | 3,775 | 3,660 | 3,760 | 56,600 | 3,760 |
| 2025-07-24 | 3,690 | 3,715 | 3,650 | 3,700 | 44,500 | 3,700 |
| 2025-07-23 | 3,700 | 3,700 | 3,605 | 3,680 | 49,900 | 3,680 |
| 2025-07-22 | 3,595 | 3,740 | 3,565 | 3,710 | 97,100 | 3,710 |
| 2025-07-18 | 3,695 | 3,760 | 3,560 | 3,570 | 77,600 | 3,570 |
| 2025-07-17 | 3,560 | 3,645 | 3,505 | 3,555 | 44,000 | 3,555 |
| 2025-07-16 | 3,575 | 3,630 | 3,530 | 3,560 | 32,600 | 3,560 |
| 2025-07-15 | 3,590 | 3,655 | 3,540 | 3,575 | 70,200 | 3,575 |
| 2025-07-14 | 3,515 | 3,590 | 3,505 | 3,520 | 40,100 | 3,520 |
| 2025-07-11 | 3,750 | 3,770 | 3,570 | 3,570 | 86,000 | 3,570 |
| 2025-07-10 | 3,690 | 3,775 | 3,635 | 3,725 | 150,500 | 3,725 |
| 2025-07-09 | 3,630 | 3,650 | 3,510 | 3,560 | 64,600 | 3,560 |
| 2025-07-08 | 3,675 | 3,720 | 3,605 | 3,635 | 103,400 | 3,635 |
| 2025-07-07 | 3,360 | 3,690 | 3,315 | 3,680 | 90,600 | 3,680 |
| 2025-07-04 | 3,495 | 3,510 | 3,365 | 3,375 | 43,800 | 3,375 |
| 2025-07-03 | 3,490 | 3,510 | 3,435 | 3,460 | 37,500 | 3,460 |
| 2025-07-02 | 3,460 | 3,560 | 3,410 | 3,500 | 39,800 | 3,500 |
| 2025-07-01 | 3,595 | 3,615 | 3,530 | 3,530 | 35,400 | 3,530 |
| 2025-06-30 | 3,740 | 3,750 | 3,580 | 3,605 | 62,700 | 3,605 |
| 2025-06-27 | 3,610 | 3,685 | 3,555 | 3,670 | 80,500 | 3,670 |
| 2025-06-26 | 3,520 | 3,655 | 3,475 | 3,520 | 92,600 | 3,520 |
| 2025-06-25 | 3,420 | 3,620 | 3,400 | 3,515 | 99,800 | 3,515 |
| 2025-06-24 | 3,440 | 3,520 | 3,425 | 3,440 | 37,300 | 3,440 |
| 2025-06-23 | 3,345 | 3,590 | 3,340 | 3,425 | 93,200 | 3,425 |
| 2025-06-20 | 3,250 | 3,460 | 3,200 | 3,365 | 86,700 | 3,365 |
| 2025-06-19 | 3,265 | 3,320 | 3,255 | 3,290 | 24,400 | 3,290 |
| 2025-06-18 | 3,330 | 3,330 | 3,250 | 3,270 | 51,700 | 3,270 |
| 2025-06-17 | 3,215 | 3,400 | 3,210 | 3,400 | 49,600 | 3,400 |
| 2025-06-16 | 3,310 | 3,310 | 3,205 | 3,210 | 51,000 | 3,210 |
| 2025-06-13 | 3,350 | 3,350 | 3,255 | 3,320 | 29,400 | 3,320 |
| 2025-06-12 | 3,280 | 3,395 | 3,255 | 3,370 | 42,900 | 3,370 |
| 2025-06-11 | 3,335 | 3,370 | 3,270 | 3,305 | 27,000 | 3,305 |
| 2025-06-10 | 3,265 | 3,350 | 3,235 | 3,340 | 57,900 | 3,340 |
| 2025-06-09 | 3,380 | 3,400 | 3,220 | 3,275 | 67,200 | 3,275 |
| 2025-06-06 | 3,175 | 3,325 | 3,170 | 3,310 | 67,400 | 3,310 |
| 2025-06-05 | 3,205 | 3,275 | 3,160 | 3,245 | 44,600 | 3,245 |
| 2025-06-04 | 3,235 | 3,355 | 3,175 | 3,205 | 65,700 | 3,205 |
| 2025-06-03 | 2,939 | 3,150 | 2,919 | 3,095 | 110,800 | 3,095 |
| 2025-06-02 | 2,985 | 3,020 | 2,898 | 2,933 | 36,000 | 2,933 |
| 2025-05-30 | 2,860 | 2,975 | 2,860 | 2,972 | 77,600 | 2,972 |
| 2025-05-29 | 2,860 | 2,918 | 2,840 | 2,867 | 38,100 | 2,867 |
| 2025-05-28 | 2,815 | 2,873 | 2,761 | 2,872 | 81,800 | 2,872 |
| 2025-05-27 | 2,700 | 2,790 | 2,677 | 2,783 | 40,700 | 2,783 |
| 2025-05-26 | 2,710 | 2,773 | 2,672 | 2,700 | 38,500 | 2,700 |
| 2025-05-23 | 2,577 | 2,678 | 2,566 | 2,678 | 43,900 | 2,678 |
| 2025-05-22 | 2,552 | 2,593 | 2,495 | 2,578 | 46,900 | 2,578 |
| 2025-05-21 | 2,577 | 2,630 | 2,562 | 2,602 | 31,300 | 2,602 |
| 2025-05-20 | 2,590 | 2,725 | 2,570 | 2,588 | 69,500 | 2,588 |
| 2025-05-19 | 2,659 | 2,665 | 2,582 | 2,600 | 112,300 | 2,600 |
| 2025-05-16 | 2,382 | 2,666 | 2,382 | 2,666 | 226,400 | 2,666 |
| 2025-05-15 | 2,211 | 2,222 | 2,130 | 2,166 | 59,100 | 2,166 |
| 2025-05-14 | 2,137 | 2,190 | 2,110 | 2,187 | 44,300 | 2,187 |
| 2025-05-13 | 2,151 | 2,175 | 2,102 | 2,137 | 31,300 | 2,137 |
| 2025-05-12 | 2,117 | 2,165 | 2,115 | 2,131 | 39,600 | 2,131 |
| 2025-05-09 | 2,053 | 2,104 | 2,050 | 2,067 | 29,900 | 2,067 |
| 2025-05-08 | 2,080 | 2,080 | 2,052 | 2,075 | 16,700 | 2,075 |
| 2025-05-07 | 2,090 | 2,098 | 2,060 | 2,080 | 15,400 | 2,080 |
| 2025-05-02 | 2,079 | 2,131 | 2,021 | 2,105 | 34,200 | 2,105 |
| 2025-05-01 | 2,089 | 2,089 | 2,041 | 2,049 | 18,300 | 2,049 |
| 2025-04-30 | 2,150 | 2,179 | 2,057 | 2,092 | 48,300 | 2,092 |
| 2025-04-28 | 2,062 | 2,145 | 2,046 | 2,129 | 54,200 | 2,129 |
| 2025-04-25 | 1,950 | 2,015 | 1,947 | 2,012 | 19,600 | 2,012 |
| 2025-04-24 | 1,960 | 1,975 | 1,945 | 1,947 | 13,200 | 1,947 |
| 2025-04-23 | 1,956 | 1,970 | 1,927 | 1,938 | 28,100 | 1,938 |
| 2025-04-22 | 1,947 | 1,957 | 1,903 | 1,903 | 17,300 | 1,903 |
| 2025-04-21 | 2,037 | 2,037 | 1,932 | 1,938 | 28,500 | 1,938 |
| 2025-04-18 | 2,017 | 2,060 | 2,017 | 2,058 | 16,900 | 2,058 |
| 2025-04-17 | 1,944 | 2,008 | 1,934 | 2,008 | 27,300 | 2,008 |
| 2025-04-16 | 2,033 | 2,034 | 1,946 | 1,960 | 22,600 | 1,960 |
| 2025-04-15 | 2,009 | 2,062 | 1,997 | 2,033 | 17,900 | 2,033 |
| 2025-04-14 | 1,991 | 2,003 | 1,966 | 1,987 | 21,900 | 1,987 |
| 2025-04-11 | 1,814 | 1,951 | 1,814 | 1,951 | 31,400 | 1,951 |
| 2025-04-10 | 1,974 | 1,974 | 1,893 | 1,930 | 58,900 | 1,930 |
| 2025-04-09 | 1,755 | 1,776 | 1,691 | 1,734 | 55,400 | 1,734 |
| 2025-04-08 | 1,712 | 1,841 | 1,709 | 1,812 | 60,300 | 1,812 |
| 2025-04-07 | 1,636 | 1,749 | 1,597 | 1,626 | 119,200 | 1,626 |
| 2025-04-04 | 1,978 | 2,000 | 1,827 | 1,916 | 84,500 | 1,916 |
| 2025-04-03 | 2,145 | 2,195 | 2,050 | 2,067 | 65,000 | 2,067 |
| 2025-04-02 | 2,273 | 2,292 | 2,226 | 2,245 | 28,800 | 2,245 |
| 2025-04-01 | 2,278 | 2,308 | 2,246 | 2,273 | 36,300 | 2,273 |
| 2025-03-31 | 2,300 | 2,300 | 2,203 | 2,230 | 40,600 | 2,230 |
| 2025-03-28 | 2,395 | 2,395 | 2,308 | 2,327 | 26,300 | 2,327 |
| 2025-03-27 | 2,389 | 2,400 | 2,363 | 2,399 | 24,500 | 2,399 |
| 2025-03-26 | 2,391 | 2,397 | 2,340 | 2,375 | 49,900 | 2,375 |
| 2025-03-25 | 2,459 | 2,487 | 2,379 | 2,412 | 29,100 | 2,412 |
| 2025-03-24 | 2,488 | 2,488 | 2,439 | 2,443 | 36,400 | 2,443 |
| 2025-03-21 | 2,410 | 2,520 | 2,410 | 2,492 | 45,000 | 2,492 |
| 2025-03-19 | 2,402 | 2,446 | 2,402 | 2,409 | 22,900 | 2,409 |
| 2025-03-18 | 2,452 | 2,471 | 2,395 | 2,402 | 30,800 | 2,402 |
| 2025-03-17 | 2,356 | 2,475 | 2,333 | 2,440 | 73,000 | 2,440 |
| 2025-03-14 | 2,308 | 2,355 | 2,300 | 2,355 | 14,600 | 2,355 |
| 2025-03-13 | 2,347 | 2,373 | 2,314 | 2,325 | 22,700 | 2,325 |
| 2025-03-12 | 2,276 | 2,340 | 2,260 | 2,326 | 22,600 | 2,326 |
| 2025-03-11 | 2,290 | 2,318 | 2,235 | 2,301 | 57,400 | 2,301 |
| 2025-03-10 | 2,421 | 2,430 | 2,327 | 2,327 | 31,700 | 2,327 |
| 2025-03-07 | 2,449 | 2,501 | 2,412 | 2,420 | 26,800 | 2,420 |
| 2025-03-06 | 2,498 | 2,530 | 2,462 | 2,483 | 37,000 | 2,483 |
| 2025-03-05 | 2,355 | 2,490 | 2,334 | 2,462 | 41,800 | 2,462 |
| 2025-03-04 | 2,387 | 2,391 | 2,310 | 2,358 | 37,200 | 2,358 |
| 2025-03-03 | 2,399 | 2,439 | 2,330 | 2,430 | 35,600 | 2,430 |
| 2025-02-28 | 2,402 | 2,407 | 2,350 | 2,380 | 39,500 | 2,380 |
| 2025-02-27 | 2,435 | 2,460 | 2,423 | 2,434 | 11,600 | 2,434 |
| 2025-02-26 | 2,405 | 2,462 | 2,384 | 2,442 | 39,300 | 2,442 |
| 2025-02-25 | 2,401 | 2,464 | 2,365 | 2,443 | 65,800 | 2,443 |
| 2025-02-21 | 2,504 | 2,504 | 2,422 | 2,449 | 26,700 | 2,449 |
| 2025-02-20 | 2,488 | 2,524 | 2,456 | 2,504 | 54,400 | 2,504 |
| 2025-02-19 | 2,595 | 2,618 | 2,463 | 2,481 | 38,200 | 2,481 |
| 2025-02-18 | 2,610 | 2,612 | 2,535 | 2,583 | 31,200 | 2,583 |
| 2025-02-17 | 2,685 | 2,718 | 2,632 | 2,639 | 34,100 | 2,639 |
| 2025-02-14 | 2,438 | 2,699 | 2,404 | 2,687 | 200,700 | 2,687 |
| 2025-02-13 | 2,539 | 2,540 | 2,418 | 2,464 | 89,600 | 2,464 |
| 2025-02-12 | 2,501 | 2,579 | 2,501 | 2,540 | 70,900 | 2,540 |
| 2025-02-10 | 2,405 | 2,483 | 2,392 | 2,481 | 41,200 | 2,481 |
| 2025-02-07 | 2,392 | 2,412 | 2,366 | 2,392 | 19,700 | 2,392 |
| 2025-02-06 | 2,386 | 2,414 | 2,365 | 2,392 | 20,700 | 2,392 |
| 2025-02-05 | 2,417 | 2,435 | 2,335 | 2,380 | 30,600 | 2,380 |
| 2025-02-04 | 2,401 | 2,433 | 2,370 | 2,381 | 15,700 | 2,381 |
| 2025-02-03 | 2,383 | 2,445 | 2,356 | 2,411 | 27,200 | 2,411 |
| 2025-01-31 | 2,404 | 2,424 | 2,381 | 2,408 | 17,400 | 2,408 |
| 2025-01-30 | 2,362 | 2,412 | 2,360 | 2,390 | 17,700 | 2,390 |
| 2025-01-29 | 2,305 | 2,415 | 2,272 | 2,362 | 45,500 | 2,362 |
| 2025-01-28 | 2,334 | 2,334 | 2,250 | 2,283 | 41,500 | 2,283 |
| 2025-01-27 | 2,379 | 2,388 | 2,319 | 2,334 | 19,800 | 2,334 |
| 2025-01-24 | 2,334 | 2,394 | 2,331 | 2,375 | 29,000 | 2,375 |
| 2025-01-23 | 2,459 | 2,459 | 2,278 | 2,334 | 36,500 | 2,334 |
| 2025-01-22 | 2,373 | 2,427 | 2,366 | 2,427 | 16,500 | 2,427 |
| 2025-01-21 | 2,353 | 2,383 | 2,340 | 2,356 | 16,000 | 2,356 |
| 2025-01-20 | 2,345 | 2,370 | 2,325 | 2,325 | 9,900 | 2,325 |
| 2025-01-17 | 2,387 | 2,387 | 2,292 | 2,325 | 16,100 | 2,325 |
| 2025-01-16 | 2,533 | 2,540 | 2,377 | 2,392 | 38,500 | 2,392 |
| 2025-01-15 | 2,398 | 2,490 | 2,375 | 2,489 | 33,200 | 2,489 |
| 2025-01-14 | 2,400 | 2,400 | 2,346 | 2,372 | 16,300 | 2,372 |
| 2025-01-10 | 2,400 | 2,477 | 2,400 | 2,431 | 13,000 | 2,431 |
| 2025-01-09 | 2,421 | 2,421 | 2,367 | 2,404 | 20,400 | 2,404 |
| 2025-01-08 | 2,412 | 2,477 | 2,411 | 2,441 | 11,900 | 2,441 |
| 2025-01-07 | 2,495 | 2,495 | 2,425 | 2,431 | 13,900 | 2,431 |
| 2025-01-06 | 2,500 | 2,539 | 2,478 | 2,478 | 20,900 | 2,478 |
分割・併合履歴 ： なし