6834 (株)精工技研 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 | 13,110 | 13,390 | 12,920 | 13,350 | 83,900 | 13,350 |
| 2025-12-11 | 13,710 | 13,800 | 13,020 | 13,030 | 110,600 | 13,030 |
| 2025-12-10 | 13,420 | 13,650 | 13,230 | 13,520 | 95,200 | 13,520 |
| 2025-12-09 | 13,800 | 13,960 | 13,460 | 13,520 | 104,900 | 13,520 |
| 2025-12-08 | 14,250 | 14,450 | 13,820 | 14,030 | 123,500 | 14,030 |
| 2025-12-05 | 13,500 | 14,130 | 13,370 | 13,950 | 149,300 | 13,950 |
| 2025-12-04 | 14,030 | 14,700 | 13,450 | 13,610 | 183,700 | 13,610 |
| 2025-12-03 | 13,950 | 14,450 | 13,800 | 14,200 | 162,700 | 14,200 |
| 2025-12-02 | 14,500 | 14,900 | 13,630 | 13,650 | 249,300 | 13,650 |
| 2025-12-01 | 14,190 | 15,000 | 13,540 | 14,800 | 266,300 | 14,800 |
| 2025-11-28 | 13,590 | 14,300 | 13,300 | 14,220 | 246,200 | 14,220 |
| 2025-11-27 | 12,450 | 13,220 | 12,230 | 13,050 | 170,100 | 13,050 |
| 2025-11-26 | 11,950 | 12,470 | 11,770 | 12,080 | 115,000 | 12,080 |
| 2025-11-25 | 12,460 | 12,460 | 11,670 | 11,900 | 152,000 | 11,900 |
| 2025-11-21 | 12,200 | 12,690 | 11,700 | 11,890 | 182,900 | 11,890 |
| 2025-11-20 | 13,100 | 13,410 | 12,810 | 13,050 | 201,600 | 13,050 |
| 2025-11-19 | 12,360 | 12,500 | 11,470 | 12,110 | 350,300 | 12,110 |
| 2025-11-18 | 13,400 | 13,700 | 12,600 | 12,660 | 228,000 | 12,660 |
| 2025-11-17 | 13,620 | 14,000 | 13,020 | 13,680 | 350,500 | 13,680 |
| 2025-11-14 | 13,500 | 14,010 | 12,910 | 13,620 | 787,100 | 13,620 |
| 2025-11-13 | 10,820 | 11,270 | 10,650 | 11,120 | 248,700 | 11,120 |
| 2025-11-12 | 10,130 | 10,800 | 9,990 | 10,800 | 145,600 | 10,800 |
| 2025-11-11 | 10,390 | 10,490 | 10,120 | 10,130 | 135,200 | 10,130 |
| 2025-11-10 | 10,040 | 10,450 | 9,770 | 10,090 | 170,200 | 10,090 |
| 2025-11-07 | 10,390 | 10,560 | 10,000 | 10,190 | 236,200 | 10,190 |
| 2025-11-06 | 9,900 | 10,990 | 9,830 | 10,990 | 271,600 | 10,990 |
| 2025-11-05 | 9,500 | 9,710 | 9,040 | 9,710 | 184,600 | 9,710 |
| 2025-11-04 | 9,890 | 10,000 | 9,670 | 9,800 | 127,400 | 9,800 |
| 2025-10-31 | 9,340 | 9,720 | 9,290 | 9,600 | 87,000 | 9,600 |
| 2025-10-30 | 9,270 | 9,580 | 9,120 | 9,360 | 85,900 | 9,360 |
| 2025-10-29 | 9,930 | 9,980 | 9,290 | 9,400 | 134,300 | 9,400 |
| 2025-10-28 | 9,500 | 9,920 | 9,290 | 9,700 | 199,900 | 9,700 |
| 2025-10-27 | 9,090 | 9,500 | 8,980 | 9,460 | 156,700 | 9,460 |
| 2025-10-24 | 8,640 | 9,070 | 8,550 | 9,000 | 129,400 | 9,000 |
| 2025-10-23 | 8,330 | 8,650 | 8,230 | 8,530 | 104,500 | 8,530 |
| 2025-10-22 | 8,580 | 8,600 | 8,360 | 8,480 | 84,700 | 8,480 |
| 2025-10-21 | 8,870 | 8,870 | 8,440 | 8,580 | 139,300 | 8,580 |
| 2025-10-20 | 8,970 | 9,010 | 8,660 | 8,810 | 138,900 | 8,810 |
| 2025-10-17 | 9,200 | 9,310 | 8,940 | 8,980 | 112,800 | 8,980 |
| 2025-10-16 | 9,580 | 9,660 | 9,210 | 9,410 | 88,600 | 9,410 |
| 2025-10-15 | 9,400 | 9,490 | 9,240 | 9,340 | 133,900 | 9,340 |
| 2025-10-14 | 9,930 | 10,130 | 9,430 | 9,460 | 178,000 | 9,460 |
| 2025-10-10 | 10,100 | 10,250 | 9,920 | 10,070 | 127,700 | 10,070 |
| 2025-10-09 | 10,120 | 10,240 | 9,950 | 10,170 | 123,500 | 10,170 |
| 2025-10-08 | 9,670 | 9,930 | 9,420 | 9,870 | 96,200 | 9,870 |
| 2025-10-07 | 9,750 | 10,100 | 9,600 | 9,660 | 232,500 | 9,660 |
| 2025-10-06 | 9,850 | 9,850 | 9,530 | 9,630 | 110,200 | 9,630 |
| 2025-10-03 | 9,490 | 9,550 | 9,200 | 9,550 | 107,100 | 9,550 |
| 2025-10-02 | 8,960 | 9,590 | 8,960 | 9,470 | 148,100 | 9,470 |
| 2025-10-01 | 9,150 | 9,180 | 8,820 | 8,910 | 121,600 | 8,910 |
| 2025-09-30 | 9,300 | 9,450 | 9,220 | 9,260 | 77,100 | 9,260 |
| 2025-09-29 | 9,390 | 9,420 | 9,280 | 9,310 | 46,600 | 9,310 |
| 2025-09-26 | 9,250 | 9,450 | 9,240 | 9,260 | 71,600 | 9,260 |
| 2025-09-25 | 9,530 | 9,550 | 9,210 | 9,300 | 97,400 | 9,300 |
| 2025-09-24 | 9,340 | 9,600 | 9,160 | 9,530 | 120,700 | 9,530 |
| 2025-09-22 | 9,060 | 9,550 | 8,990 | 9,480 | 189,600 | 9,480 |
| 2025-09-19 | 9,060 | 9,140 | 8,540 | 8,950 | 152,300 | 8,950 |
| 2025-09-18 | 8,630 | 8,900 | 8,520 | 8,820 | 76,500 | 8,820 |
| 2025-09-17 | 8,850 | 8,850 | 8,520 | 8,520 | 110,600 | 8,520 |
| 2025-09-16 | 9,020 | 9,130 | 8,800 | 8,910 | 67,200 | 8,910 |
| 2025-09-12 | 8,990 | 9,150 | 8,880 | 8,960 | 94,500 | 8,960 |
| 2025-09-11 | 8,890 | 9,130 | 8,810 | 9,050 | 181,600 | 9,050 |
| 2025-09-10 | 8,540 | 8,780 | 8,490 | 8,740 | 99,600 | 8,740 |
| 2025-09-09 | 8,980 | 8,990 | 8,390 | 8,410 | 121,800 | 8,410 |
| 2025-09-08 | 8,880 | 8,900 | 8,600 | 8,900 | 104,500 | 8,900 |
| 2025-09-05 | 8,300 | 8,550 | 8,130 | 8,550 | 132,100 | 8,550 |
| 2025-09-04 | 7,760 | 8,150 | 7,760 | 8,100 | 77,800 | 8,100 |
| 2025-09-03 | 7,900 | 7,920 | 7,710 | 7,750 | 106,300 | 7,750 |
| 2025-09-02 | 8,400 | 8,420 | 7,990 | 7,990 | 84,700 | 7,990 |
| 2025-09-01 | 8,420 | 8,420 | 8,200 | 8,320 | 77,300 | 8,320 |
| 2025-08-29 | 8,580 | 8,660 | 8,430 | 8,530 | 84,400 | 8,530 |
| 2025-08-28 | 7,700 | 8,590 | 7,650 | 8,590 | 220,700 | 8,590 |
| 2025-08-27 | 7,850 | 7,950 | 7,780 | 7,850 | 40,400 | 7,850 |
| 2025-08-26 | 7,910 | 7,970 | 7,800 | 7,830 | 54,300 | 7,830 |
| 2025-08-25 | 8,000 | 8,030 | 7,820 | 8,000 | 79,100 | 8,000 |
| 2025-08-22 | 7,590 | 7,800 | 7,590 | 7,760 | 86,300 | 7,760 |
| 2025-08-21 | 7,150 | 7,750 | 7,150 | 7,630 | 144,000 | 7,630 |
| 2025-08-20 | 7,310 | 7,350 | 7,090 | 7,120 | 106,100 | 7,120 |
| 2025-08-19 | 7,350 | 7,770 | 7,340 | 7,590 | 153,600 | 7,590 |
| 2025-08-18 | 7,170 | 7,350 | 7,090 | 7,290 | 76,300 | 7,290 |
| 2025-08-15 | 7,100 | 7,170 | 6,930 | 7,140 | 68,100 | 7,140 |
| 2025-08-14 | 6,890 | 7,230 | 6,850 | 7,180 | 129,800 | 7,180 |
| 2025-08-13 | 6,990 | 7,050 | 6,720 | 6,890 | 91,500 | 6,890 |
| 2025-08-12 | 7,200 | 7,340 | 6,850 | 6,940 | 264,400 | 6,940 |
| 2025-08-08 | 6,350 | 6,430 | 6,290 | 6,350 | 87,400 | 6,350 |
| 2025-08-07 | 6,360 | 6,400 | 6,250 | 6,390 | 54,200 | 6,390 |
| 2025-08-06 | 6,350 | 6,360 | 6,170 | 6,360 | 62,700 | 6,360 |
| 2025-08-05 | 6,200 | 6,380 | 6,190 | 6,350 | 50,800 | 6,350 |
| 2025-08-04 | 6,020 | 6,210 | 6,020 | 6,190 | 47,900 | 6,190 |
| 2025-08-01 | 6,230 | 6,290 | 6,080 | 6,250 | 76,500 | 6,250 |
| 2025-07-31 | 5,910 | 6,200 | 5,890 | 6,200 | 165,100 | 6,200 |
| 2025-07-30 | 5,660 | 5,960 | 5,610 | 5,830 | 121,500 | 5,830 |
| 2025-07-29 | 5,600 | 5,680 | 5,550 | 5,570 | 24,600 | 5,570 |
| 2025-07-28 | 5,750 | 5,760 | 5,610 | 5,640 | 32,500 | 5,640 |
| 2025-07-25 | 5,840 | 5,880 | 5,760 | 5,800 | 40,400 | 5,800 |
| 2025-07-24 | 5,900 | 5,940 | 5,750 | 5,840 | 55,700 | 5,840 |
| 2025-07-23 | 5,680 | 5,830 | 5,480 | 5,820 | 81,500 | 5,820 |
| 2025-07-22 | 5,650 | 5,750 | 5,610 | 5,630 | 37,400 | 5,630 |
| 2025-07-18 | 5,720 | 5,740 | 5,570 | 5,620 | 33,300 | 5,620 |
| 2025-07-17 | 5,630 | 5,740 | 5,620 | 5,720 | 34,900 | 5,720 |
| 2025-07-16 | 5,710 | 5,790 | 5,630 | 5,630 | 47,200 | 5,630 |
| 2025-07-15 | 5,640 | 5,730 | 5,580 | 5,700 | 42,100 | 5,700 |
| 2025-07-14 | 5,480 | 5,770 | 5,460 | 5,620 | 60,900 | 5,620 |
| 2025-07-11 | 5,630 | 5,720 | 5,490 | 5,510 | 24,900 | 5,510 |
| 2025-07-10 | 5,630 | 5,750 | 5,600 | 5,610 | 33,200 | 5,610 |
| 2025-07-09 | 5,640 | 5,700 | 5,510 | 5,660 | 32,200 | 5,660 |
| 2025-07-08 | 5,240 | 5,680 | 5,240 | 5,590 | 81,800 | 5,590 |
| 2025-07-07 | 5,260 | 5,350 | 5,190 | 5,230 | 30,100 | 5,230 |
| 2025-07-04 | 5,390 | 5,490 | 5,240 | 5,300 | 52,900 | 5,300 |
| 2025-07-03 | 5,370 | 5,450 | 5,320 | 5,380 | 40,200 | 5,380 |
| 2025-07-02 | 5,460 | 5,560 | 5,300 | 5,410 | 86,100 | 5,410 |
| 2025-07-01 | 5,570 | 5,740 | 5,440 | 5,660 | 78,700 | 5,660 |
| 2025-06-30 | 5,660 | 5,780 | 5,630 | 5,670 | 79,300 | 5,670 |
| 2025-06-27 | 5,560 | 5,680 | 5,540 | 5,560 | 60,300 | 5,560 |
| 2025-06-26 | 5,470 | 5,680 | 5,450 | 5,600 | 124,300 | 5,600 |
| 2025-06-25 | 5,510 | 5,540 | 5,340 | 5,410 | 48,100 | 5,410 |
| 2025-06-24 | 5,590 | 5,650 | 5,440 | 5,450 | 75,000 | 5,450 |
| 2025-06-23 | 5,460 | 5,500 | 5,360 | 5,400 | 51,800 | 5,400 |
| 2025-06-20 | 5,390 | 5,570 | 5,390 | 5,520 | 89,400 | 5,520 |
| 2025-06-19 | 5,410 | 5,490 | 5,360 | 5,420 | 59,400 | 5,420 |
| 2025-06-18 | 5,340 | 5,390 | 5,240 | 5,330 | 52,500 | 5,330 |
| 2025-06-17 | 5,340 | 5,520 | 5,280 | 5,430 | 70,700 | 5,430 |
| 2025-06-16 | 5,110 | 5,350 | 5,110 | 5,340 | 50,900 | 5,340 |
| 2025-06-13 | 5,220 | 5,270 | 5,100 | 5,140 | 47,500 | 5,140 |
| 2025-06-12 | 5,240 | 5,370 | 5,220 | 5,220 | 35,300 | 5,220 |
| 2025-06-11 | 5,330 | 5,380 | 5,240 | 5,270 | 53,100 | 5,270 |
| 2025-06-10 | 5,350 | 5,560 | 5,320 | 5,320 | 117,600 | 5,320 |
| 2025-06-09 | 5,170 | 5,350 | 5,110 | 5,310 | 76,600 | 5,310 |
| 2025-06-06 | 5,070 | 5,280 | 5,040 | 5,120 | 110,600 | 5,120 |
| 2025-06-05 | 5,150 | 5,290 | 5,020 | 5,020 | 100,800 | 5,020 |
| 2025-06-04 | 4,865 | 5,140 | 4,865 | 5,060 | 87,200 | 5,060 |
| 2025-06-03 | 5,000 | 5,050 | 4,770 | 4,815 | 60,300 | 4,815 |
| 2025-06-02 | 4,820 | 4,895 | 4,750 | 4,860 | 51,300 | 4,860 |
| 2025-05-30 | 4,930 | 5,010 | 4,850 | 4,890 | 57,300 | 4,890 |
| 2025-05-29 | 4,820 | 5,020 | 4,820 | 4,980 | 107,000 | 4,980 |
| 2025-05-28 | 4,875 | 4,890 | 4,740 | 4,750 | 57,500 | 4,750 |
| 2025-05-27 | 4,680 | 4,925 | 4,665 | 4,840 | 110,200 | 4,840 |
| 2025-05-26 | 4,645 | 4,785 | 4,645 | 4,665 | 88,100 | 4,665 |
| 2025-05-23 | 4,440 | 4,615 | 4,440 | 4,575 | 46,600 | 4,575 |
| 2025-05-22 | 4,350 | 4,540 | 4,335 | 4,465 | 47,900 | 4,465 |
| 2025-05-21 | 4,615 | 4,635 | 4,405 | 4,435 | 67,800 | 4,435 |
| 2025-05-20 | 4,515 | 4,645 | 4,495 | 4,545 | 129,900 | 4,545 |
| 2025-05-19 | 4,410 | 4,510 | 4,320 | 4,400 | 114,500 | 4,400 |
| 2025-05-16 | 4,680 | 4,690 | 4,280 | 4,310 | 187,400 | 4,310 |
| 2025-05-15 | 4,300 | 4,470 | 4,200 | 4,470 | 389,800 | 4,470 |
| 2025-05-14 | 3,895 | 3,965 | 3,715 | 3,770 | 123,100 | 3,770 |
| 2025-05-13 | 3,770 | 3,820 | 3,715 | 3,765 | 116,700 | 3,765 |
| 2025-05-12 | 3,520 | 3,770 | 3,485 | 3,630 | 118,500 | 3,630 |
| 2025-05-09 | 3,395 | 3,545 | 3,395 | 3,450 | 60,100 | 3,450 |
| 2025-05-08 | 3,325 | 3,375 | 3,300 | 3,350 | 25,200 | 3,350 |
| 2025-05-07 | 3,360 | 3,360 | 3,250 | 3,325 | 27,400 | 3,325 |
| 2025-05-02 | 3,340 | 3,405 | 3,315 | 3,360 | 21,300 | 3,360 |
| 2025-05-01 | 3,360 | 3,450 | 3,315 | 3,315 | 19,600 | 3,315 |
| 2025-04-30 | 3,305 | 3,375 | 3,290 | 3,350 | 35,600 | 3,350 |
| 2025-04-28 | 3,515 | 3,560 | 3,300 | 3,300 | 49,900 | 3,300 |
| 2025-04-25 | 3,385 | 3,435 | 3,270 | 3,305 | 63,400 | 3,305 |
| 2025-04-24 | 3,205 | 3,390 | 3,200 | 3,345 | 71,800 | 3,345 |
| 2025-04-23 | 3,130 | 3,170 | 3,085 | 3,120 | 25,200 | 3,120 |
| 2025-04-22 | 3,100 | 3,120 | 3,050 | 3,060 | 18,900 | 3,060 |
| 2025-04-21 | 3,140 | 3,190 | 3,110 | 3,130 | 30,700 | 3,130 |
| 2025-04-18 | 3,110 | 3,180 | 3,080 | 3,170 | 17,300 | 3,170 |
| 2025-04-17 | 3,085 | 3,100 | 3,040 | 3,090 | 33,200 | 3,090 |
| 2025-04-16 | 3,095 | 3,095 | 2,988 | 3,025 | 29,000 | 3,025 |
| 2025-04-15 | 3,145 | 3,185 | 3,100 | 3,130 | 37,700 | 3,130 |
| 2025-04-14 | 3,130 | 3,190 | 3,080 | 3,080 | 31,600 | 3,080 |
| 2025-04-11 | 2,920 | 3,090 | 2,920 | 3,060 | 46,000 | 3,060 |
| 2025-04-10 | 3,365 | 3,365 | 3,030 | 3,110 | 49,400 | 3,110 |
| 2025-04-09 | 2,850 | 2,877 | 2,708 | 2,877 | 71,900 | 2,877 |
| 2025-04-08 | 2,938 | 3,045 | 2,923 | 2,992 | 65,400 | 2,992 |
| 2025-04-07 | 2,612 | 2,698 | 2,534 | 2,588 | 92,600 | 2,588 |
| 2025-04-04 | 3,150 | 3,190 | 2,884 | 2,968 | 142,500 | 2,968 |
| 2025-04-03 | 3,280 | 3,390 | 3,180 | 3,265 | 122,700 | 3,265 |
| 2025-04-02 | 3,465 | 3,645 | 3,390 | 3,560 | 77,600 | 3,560 |
| 2025-04-01 | 3,805 | 3,890 | 3,410 | 3,480 | 171,900 | 3,480 |
| 2025-03-31 | 3,850 | 3,870 | 3,750 | 3,830 | 54,700 | 3,830 |
| 2025-03-28 | 3,995 | 4,045 | 3,910 | 3,960 | 40,600 | 3,960 |
| 2025-03-27 | 4,165 | 4,165 | 4,070 | 4,100 | 33,300 | 4,100 |
| 2025-03-26 | 4,280 | 4,280 | 4,105 | 4,235 | 27,500 | 4,235 |
| 2025-03-25 | 4,235 | 4,285 | 4,205 | 4,260 | 23,400 | 4,260 |
| 2025-03-24 | 4,300 | 4,300 | 4,170 | 4,220 | 16,600 | 4,220 |
| 2025-03-21 | 4,240 | 4,380 | 4,240 | 4,300 | 23,600 | 4,300 |
| 2025-03-19 | 4,255 | 4,335 | 4,215 | 4,240 | 24,100 | 4,240 |
| 2025-03-18 | 4,250 | 4,335 | 4,250 | 4,265 | 14,300 | 4,265 |
| 2025-03-17 | 4,280 | 4,370 | 4,230 | 4,235 | 18,800 | 4,235 |
| 2025-03-14 | 4,090 | 4,295 | 4,090 | 4,280 | 16,200 | 4,280 |
| 2025-03-13 | 4,155 | 4,290 | 4,115 | 4,115 | 37,200 | 4,115 |
| 2025-03-12 | 4,000 | 4,140 | 4,000 | 4,070 | 29,200 | 4,070 |
| 2025-03-11 | 3,965 | 4,070 | 3,880 | 4,070 | 48,500 | 4,070 |
| 2025-03-10 | 4,145 | 4,150 | 4,030 | 4,110 | 33,200 | 4,110 |
| 2025-03-07 | 4,185 | 4,265 | 4,140 | 4,140 | 40,400 | 4,140 |
| 2025-03-06 | 4,410 | 4,455 | 4,270 | 4,320 | 37,500 | 4,320 |
| 2025-03-05 | 4,270 | 4,440 | 4,270 | 4,385 | 27,000 | 4,385 |
| 2025-03-04 | 4,385 | 4,395 | 4,205 | 4,290 | 53,400 | 4,290 |
| 2025-03-03 | 4,590 | 4,630 | 4,500 | 4,505 | 39,300 | 4,505 |
| 2025-02-28 | 4,585 | 4,675 | 4,515 | 4,520 | 30,800 | 4,520 |
| 2025-02-27 | 4,530 | 4,675 | 4,500 | 4,655 | 41,600 | 4,655 |
| 2025-02-26 | 4,535 | 4,535 | 4,350 | 4,460 | 97,600 | 4,460 |
| 2025-02-25 | 4,660 | 4,735 | 4,610 | 4,635 | 45,200 | 4,635 |
| 2025-02-21 | 4,850 | 4,900 | 4,735 | 4,800 | 83,100 | 4,800 |
| 2025-02-20 | 5,050 | 5,070 | 4,890 | 4,900 | 54,200 | 4,900 |
| 2025-02-19 | 5,120 | 5,270 | 5,040 | 5,080 | 49,400 | 5,080 |
| 2025-02-18 | 4,895 | 5,290 | 4,895 | 5,120 | 80,400 | 5,120 |
| 2025-02-17 | 4,980 | 5,020 | 4,865 | 4,895 | 44,400 | 4,895 |
| 2025-02-14 | 4,990 | 5,140 | 4,960 | 5,000 | 37,300 | 5,000 |
| 2025-02-13 | 4,845 | 5,020 | 4,845 | 4,985 | 55,900 | 4,985 |
| 2025-02-12 | 5,250 | 5,420 | 4,845 | 4,890 | 144,100 | 4,890 |
| 2025-02-10 | 5,060 | 5,180 | 5,040 | 5,170 | 38,600 | 5,170 |
| 2025-02-07 | 4,940 | 5,120 | 4,940 | 5,060 | 29,500 | 5,060 |
| 2025-02-06 | 5,000 | 5,050 | 4,915 | 4,965 | 33,300 | 4,965 |
| 2025-02-05 | 4,765 | 4,975 | 4,765 | 4,940 | 41,100 | 4,940 |
| 2025-02-04 | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | 4,755 |
| 2025-02-03 | 4,890 | 4,900 | 4,700 | 4,725 | 71,800 | 4,725 |
| 2025-01-31 | 4,960 | 5,040 | 4,855 | 4,865 | 42,900 | 4,865 |
| 2025-01-30 | 4,980 | 4,995 | 4,860 | 4,960 | 34,400 | 4,960 |
| 2025-01-29 | 5,040 | 5,120 | 4,890 | 5,020 | 61,000 | 5,020 |
| 2025-01-28 | 4,880 | 4,990 | 4,615 | 4,855 | 138,700 | 4,855 |
| 2025-01-27 | 5,440 | 5,550 | 5,250 | 5,250 | 100,800 | 5,250 |
| 2025-01-24 | 5,460 | 5,480 | 5,240 | 5,280 | 57,800 | 5,280 |
| 2025-01-23 | 5,460 | 5,690 | 5,430 | 5,480 | 111,400 | 5,480 |
| 2025-01-22 | 4,990 | 5,430 | 4,990 | 5,370 | 110,600 | 5,370 |
| 2025-01-21 | 4,980 | 5,130 | 4,950 | 4,960 | 31,100 | 4,960 |
| 2025-01-20 | 4,980 | 5,080 | 4,945 | 5,010 | 40,900 | 5,010 |
| 2025-01-17 | 5,020 | 5,080 | 4,900 | 4,980 | 51,300 | 4,980 |
| 2025-01-16 | 5,090 | 5,260 | 5,090 | 5,120 | 47,600 | 5,120 |
| 2025-01-15 | 5,070 | 5,150 | 5,000 | 5,060 | 81,000 | 5,060 |
| 2025-01-14 | 5,290 | 5,300 | 4,975 | 5,000 | 104,500 | 5,000 |
| 2025-01-10 | 5,300 | 5,550 | 5,260 | 5,490 | 72,100 | 5,490 |
| 2025-01-09 | 5,120 | 5,380 | 5,110 | 5,300 | 77,200 | 5,300 |
| 2025-01-08 | 5,450 | 5,520 | 5,300 | 5,300 | 74,900 | 5,300 |
| 2025-01-07 | 5,620 | 5,620 | 5,430 | 5,550 | 95,300 | 5,550 |
| 2025-01-06 | 5,740 | 5,800 | 5,540 | 5,600 | 88,300 | 5,600 |
分割・併合履歴 ： なし