6857 (株)アドバンテスト 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 20,315 | 20,570 | 19,690 | 20,150 | 7,115,400 | 20,150 |
| 2025-12-09 | 20,450 | 20,545 | 20,110 | 20,255 | 5,351,200 | 20,255 |
| 2025-12-08 | 20,175 | 20,330 | 19,735 | 20,250 | 5,977,500 | 20,250 |
| 2025-12-05 | 20,200 | 20,440 | 20,075 | 20,200 | 5,585,000 | 20,200 |
| 2025-12-04 | 20,675 | 21,045 | 20,265 | 20,700 | 8,574,400 | 20,700 |
| 2025-12-03 | 20,350 | 21,200 | 20,335 | 20,860 | 9,214,300 | 20,860 |
| 2025-12-02 | 19,800 | 20,000 | 19,550 | 19,810 | 6,080,500 | 19,810 |
| 2025-12-01 | 20,880 | 21,035 | 19,520 | 19,700 | 10,567,900 | 19,700 |
| 2025-11-28 | 20,605 | 20,680 | 20,260 | 20,575 | 5,947,500 | 20,575 |
| 2025-11-27 | 20,100 | 20,555 | 20,030 | 20,410 | 7,829,100 | 20,410 |
| 2025-11-26 | 19,440 | 19,685 | 19,245 | 19,460 | 8,653,900 | 19,460 |
| 2025-11-25 | 19,115 | 19,450 | 18,820 | 19,080 | 10,489,100 | 19,080 |
| 2025-11-21 | 18,760 | 19,170 | 18,290 | 18,315 | 15,705,900 | 18,315 |
| 2025-11-20 | 21,350 | 21,450 | 20,435 | 20,835 | 15,175,700 | 20,835 |
| 2025-11-19 | 19,000 | 19,470 | 18,270 | 19,150 | 14,068,800 | 19,150 |
| 2025-11-18 | 19,560 | 20,075 | 19,030 | 19,260 | 14,325,200 | 19,260 |
| 2025-11-17 | 19,560 | 20,000 | 19,270 | 20,000 | 8,746,800 | 20,000 |
| 2025-11-14 | 19,840 | 20,115 | 19,425 | 19,530 | 13,322,600 | 19,530 |
| 2025-11-13 | 20,060 | 20,795 | 20,010 | 20,670 | 9,099,200 | 20,670 |
| 2025-11-12 | 19,590 | 19,855 | 18,940 | 19,830 | 11,447,600 | 19,830 |
| 2025-11-11 | 21,000 | 21,200 | 19,525 | 19,875 | 13,038,200 | 19,875 |
| 2025-11-10 | 20,120 | 20,860 | 19,965 | 20,720 | 10,636,600 | 20,720 |
| 2025-11-07 | 19,915 | 20,115 | 19,450 | 19,960 | 13,892,000 | 19,960 |
| 2025-11-06 | 20,805 | 21,390 | 20,610 | 21,130 | 11,074,100 | 21,130 |
| 2025-11-05 | 19,780 | 20,770 | 19,570 | 20,485 | 23,888,500 | 20,485 |
| 2025-11-04 | 22,910 | 22,950 | 21,780 | 21,780 | 17,861,900 | 21,780 |
| 2025-10-31 | 22,015 | 23,430 | 22,010 | 23,135 | 21,774,700 | 23,135 |
| 2025-10-30 | 22,390 | 23,675 | 21,670 | 22,270 | 37,582,800 | 22,270 |
| 2025-10-29 | 19,655 | 22,120 | 19,600 | 22,120 | 36,430,400 | 22,120 |
| 2025-10-28 | 18,030 | 18,195 | 17,765 | 18,120 | 10,269,800 | 18,120 |
| 2025-10-27 | 17,685 | 18,195 | 17,645 | 18,195 | 11,458,600 | 18,195 |
| 2025-10-24 | 16,950 | 17,220 | 16,820 | 17,080 | 11,335,300 | 17,080 |
| 2025-10-23 | 16,580 | 16,750 | 16,325 | 16,465 | 8,978,700 | 16,465 |
| 2025-10-22 | 17,320 | 17,370 | 16,680 | 17,100 | 12,519,200 | 17,100 |
| 2025-10-21 | 17,880 | 18,195 | 17,115 | 17,400 | 18,193,900 | 17,400 |
| 2025-10-20 | 17,170 | 17,510 | 16,860 | 17,510 | 11,155,500 | 17,510 |
| 2025-10-17 | 17,165 | 17,460 | 16,755 | 16,870 | 10,795,100 | 16,870 |
| 2025-10-16 | 17,410 | 17,680 | 17,140 | 17,490 | 12,083,200 | 17,490 |
| 2025-10-15 | 16,875 | 17,540 | 16,805 | 17,365 | 13,208,900 | 17,365 |
| 2025-10-14 | 17,600 | 18,210 | 16,915 | 17,000 | 20,669,800 | 17,000 |
| 2025-10-10 | 18,255 | 18,260 | 17,475 | 17,835 | 15,298,900 | 17,835 |
| 2025-10-09 | 18,000 | 18,240 | 17,670 | 18,005 | 15,155,400 | 18,005 |
| 2025-10-08 | 17,650 | 18,200 | 17,585 | 17,965 | 14,490,500 | 17,965 |
| 2025-10-07 | 18,550 | 18,830 | 17,885 | 18,005 | 21,928,100 | 18,005 |
| 2025-10-06 | 16,490 | 18,025 | 16,120 | 17,890 | 31,393,100 | 17,890 |
| 2025-10-03 | 15,100 | 15,730 | 14,920 | 15,690 | 14,384,900 | 15,690 |
| 2025-10-02 | 15,200 | 15,290 | 14,860 | 15,045 | 10,639,300 | 15,045 |
| 2025-10-01 | 14,750 | 14,845 | 14,530 | 14,675 | 10,353,800 | 14,675 |
| 2025-09-30 | 15,545 | 15,545 | 14,650 | 14,650 | 11,175,700 | 14,650 |
| 2025-09-29 | 14,600 | 15,145 | 14,585 | 15,145 | 10,482,500 | 15,145 |
| 2025-09-26 | 14,795 | 15,035 | 14,470 | 14,470 | 12,831,100 | 14,470 |
| 2025-09-25 | 15,005 | 15,290 | 14,965 | 15,030 | 11,797,800 | 15,030 |
| 2025-09-24 | 15,100 | 15,550 | 14,915 | 15,405 | 13,950,800 | 15,405 |
| 2025-09-22 | 15,165 | 15,610 | 15,100 | 15,500 | 12,388,300 | 15,500 |
| 2025-09-19 | 15,080 | 15,195 | 14,360 | 15,020 | 20,548,100 | 15,020 |
| 2025-09-18 | 14,145 | 14,585 | 13,995 | 14,530 | 14,226,000 | 14,530 |
| 2025-09-17 | 14,005 | 14,240 | 13,770 | 13,845 | 12,216,700 | 13,845 |
| 2025-09-16 | 14,095 | 14,280 | 13,730 | 14,130 | 12,837,400 | 14,130 |
| 2025-09-12 | 14,000 | 14,090 | 13,705 | 13,950 | 14,632,000 | 13,950 |
| 2025-09-11 | 13,595 | 13,805 | 13,300 | 13,700 | 15,427,400 | 13,700 |
| 2025-09-10 | 12,745 | 13,140 | 12,740 | 13,125 | 14,965,100 | 13,125 |
| 2025-09-09 | 12,195 | 12,945 | 12,185 | 12,710 | 21,297,300 | 12,710 |
| 2025-09-08 | 11,740 | 11,960 | 11,595 | 11,940 | 10,760,200 | 11,940 |
| 2025-09-05 | 11,495 | 11,575 | 11,320 | 11,440 | 9,155,400 | 11,440 |
| 2025-09-04 | 10,740 | 11,240 | 10,725 | 11,200 | 10,084,600 | 11,200 |
| 2025-09-03 | 10,485 | 10,825 | 10,450 | 10,695 | 8,308,400 | 10,695 |
| 2025-09-02 | 10,750 | 10,870 | 10,565 | 10,665 | 8,990,200 | 10,665 |
| 2025-09-01 | 11,180 | 11,210 | 10,590 | 10,750 | 15,997,300 | 10,750 |
| 2025-08-29 | 11,650 | 11,690 | 11,465 | 11,675 | 8,904,400 | 11,675 |
| 2025-08-28 | 11,030 | 11,585 | 10,985 | 11,560 | 13,701,000 | 11,560 |
| 2025-08-27 | 11,050 | 11,530 | 10,930 | 11,395 | 13,947,800 | 11,395 |
| 2025-08-26 | 10,845 | 10,970 | 10,665 | 10,905 | 6,437,800 | 10,905 |
| 2025-08-25 | 11,205 | 11,250 | 10,850 | 10,880 | 6,811,600 | 10,880 |
| 2025-08-22 | 10,975 | 11,060 | 10,660 | 10,765 | 7,562,400 | 10,765 |
| 2025-08-21 | 10,945 | 11,290 | 10,820 | 10,945 | 10,480,500 | 10,945 |
| 2025-08-20 | 10,985 | 11,010 | 10,640 | 10,765 | 9,239,500 | 10,765 |
| 2025-08-19 | 11,660 | 11,775 | 11,315 | 11,410 | 7,816,000 | 11,410 |
| 2025-08-18 | 11,225 | 11,485 | 11,165 | 11,460 | 7,636,900 | 11,460 |
| 2025-08-15 | 11,340 | 11,345 | 11,060 | 11,295 | 8,885,600 | 11,295 |
| 2025-08-14 | 11,705 | 11,825 | 11,185 | 11,210 | 13,373,500 | 11,210 |
| 2025-08-13 | 11,630 | 11,790 | 11,260 | 11,755 | 17,495,800 | 11,755 |
| 2025-08-12 | 10,945 | 11,295 | 10,845 | 11,150 | 17,332,800 | 11,150 |
| 2025-08-08 | 10,265 | 10,570 | 10,130 | 10,485 | 13,606,600 | 10,485 |
| 2025-08-07 | 9,807 | 10,110 | 9,744 | 10,110 | 8,388,500 | 10,110 |
| 2025-08-06 | 9,900 | 10,080 | 9,780 | 10,080 | 12,778,000 | 10,080 |
| 2025-08-05 | 10,150 | 10,240 | 9,983 | 10,045 | 7,521,500 | 10,045 |
| 2025-08-04 | 9,890 | 10,090 | 9,881 | 10,050 | 12,432,100 | 10,050 |
| 2025-08-01 | 9,929 | 10,300 | 9,851 | 10,215 | 16,459,400 | 10,215 |
| 2025-07-31 | 10,100 | 10,430 | 9,938 | 10,350 | 19,355,400 | 10,350 |
| 2025-07-30 | 10,505 | 10,650 | 10,100 | 10,245 | 26,356,000 | 10,245 |
| 2025-07-29 | 10,400 | 10,515 | 10,275 | 10,355 | 10,670,000 | 10,355 |
| 2025-07-28 | 10,430 | 10,695 | 10,305 | 10,465 | 14,206,100 | 10,465 |
| 2025-07-25 | 11,315 | 11,550 | 11,270 | 11,495 | 8,551,000 | 11,495 |
| 2025-07-24 | 11,605 | 11,665 | 11,310 | 11,335 | 11,975,700 | 11,335 |
| 2025-07-23 | 11,325 | 11,445 | 11,070 | 11,410 | 13,405,500 | 11,410 |
| 2025-07-22 | 11,160 | 11,500 | 11,155 | 11,345 | 9,714,400 | 11,345 |
| 2025-07-18 | 11,550 | 11,620 | 11,170 | 11,185 | 14,188,900 | 11,185 |
| 2025-07-17 | 11,525 | 11,740 | 11,305 | 11,705 | 14,058,600 | 11,705 |
| 2025-07-16 | 11,840 | 12,040 | 11,650 | 11,795 | 16,476,700 | 11,795 |
| 2025-07-15 | 11,450 | 11,730 | 11,335 | 11,720 | 13,936,800 | 11,720 |
| 2025-07-14 | 11,400 | 11,560 | 11,305 | 11,515 | 8,609,200 | 11,515 |
| 2025-07-11 | 11,450 | 11,640 | 11,120 | 11,325 | 17,165,400 | 11,325 |
| 2025-07-10 | 11,080 | 11,245 | 10,970 | 11,245 | 14,583,100 | 11,245 |
| 2025-07-09 | 11,090 | 11,095 | 10,700 | 10,980 | 13,897,400 | 10,980 |
| 2025-07-08 | 10,750 | 10,995 | 10,675 | 10,955 | 12,371,200 | 10,955 |
| 2025-07-07 | 10,645 | 10,770 | 10,510 | 10,685 | 7,632,800 | 10,685 |
| 2025-07-04 | 10,700 | 10,865 | 10,640 | 10,675 | 11,862,900 | 10,675 |
| 2025-07-03 | 10,580 | 10,630 | 10,440 | 10,530 | 12,321,700 | 10,530 |
| 2025-07-02 | 10,170 | 10,620 | 10,140 | 10,425 | 16,593,000 | 10,425 |
| 2025-07-01 | 10,435 | 10,880 | 10,420 | 10,765 | 13,846,700 | 10,765 |
| 2025-06-30 | 10,735 | 10,965 | 10,570 | 10,655 | 18,527,500 | 10,655 |
| 2025-06-27 | 10,575 | 10,735 | 10,470 | 10,585 | 19,375,500 | 10,585 |
| 2025-06-26 | 10,430 | 10,750 | 10,335 | 10,700 | 18,215,700 | 10,700 |
| 2025-06-25 | 10,000 | 10,270 | 9,957 | 10,190 | 16,542,400 | 10,190 |
| 2025-06-24 | 9,882 | 9,949 | 9,661 | 9,863 | 24,010,400 | 9,863 |
| 2025-06-23 | 9,550 | 9,775 | 9,481 | 9,710 | 20,278,800 | 9,710 |
| 2025-06-20 | 9,485 | 9,977 | 9,470 | 9,831 | 44,503,300 | 9,831 |
| 2025-06-19 | 9,699 | 9,739 | 9,431 | 9,431 | 21,935,400 | 9,431 |
| 2025-06-18 | 9,539 | 9,738 | 9,450 | 9,663 | 27,136,200 | 9,663 |
| 2025-06-17 | 9,290 | 9,727 | 9,276 | 9,550 | 42,568,500 | 9,550 |
| 2025-06-16 | 8,535 | 9,403 | 8,528 | 9,323 | 55,824,400 | 9,323 |
| 2025-06-13 | 8,399 | 8,509 | 8,228 | 8,504 | 26,761,800 | 8,504 |
| 2025-06-12 | 8,262 | 8,404 | 8,247 | 8,303 | 14,063,000 | 8,303 |
| 2025-06-11 | 8,550 | 8,664 | 8,306 | 8,341 | 26,387,700 | 8,341 |
| 2025-06-10 | 8,450 | 8,677 | 8,300 | 8,304 | 32,926,100 | 8,304 |
| 2025-06-09 | 8,148 | 8,365 | 8,110 | 8,314 | 20,219,100 | 8,314 |
| 2025-06-06 | 7,670 | 7,929 | 7,666 | 7,929 | 15,634,400 | 7,929 |
| 2025-06-05 | 7,550 | 7,847 | 7,515 | 7,756 | 24,746,600 | 7,756 |
| 2025-06-04 | 7,501 | 7,585 | 7,343 | 7,417 | 16,762,600 | 7,417 |
| 2025-06-03 | 7,176 | 7,370 | 7,163 | 7,277 | 13,397,900 | 7,277 |
| 2025-06-02 | 7,217 | 7,234 | 7,083 | 7,090 | 9,779,400 | 7,090 |
| 2025-05-30 | 7,412 | 7,412 | 7,293 | 7,367 | 16,869,600 | 7,367 |
| 2025-05-29 | 7,620 | 7,651 | 7,367 | 7,643 | 24,122,000 | 7,643 |
| 2025-05-28 | 7,290 | 7,434 | 7,215 | 7,255 | 16,046,800 | 7,255 |
| 2025-05-27 | 7,100 | 7,142 | 7,010 | 7,141 | 11,295,400 | 7,141 |
| 2025-05-26 | 6,834 | 7,128 | 6,831 | 7,101 | 13,078,100 | 7,101 |
| 2025-05-23 | 6,857 | 6,962 | 6,811 | 6,815 | 9,850,500 | 6,815 |
| 2025-05-22 | 6,800 | 6,859 | 6,754 | 6,784 | 11,923,800 | 6,784 |
| 2025-05-21 | 7,150 | 7,198 | 7,010 | 7,010 | 12,262,400 | 7,010 |
| 2025-05-20 | 7,126 | 7,358 | 7,093 | 7,275 | 16,467,100 | 7,275 |
| 2025-05-19 | 7,132 | 7,258 | 7,050 | 7,066 | 13,426,400 | 7,066 |
| 2025-05-16 | 7,355 | 7,386 | 7,185 | 7,273 | 13,966,300 | 7,273 |
| 2025-05-15 | 7,422 | 7,495 | 7,330 | 7,413 | 14,761,900 | 7,413 |
| 2025-05-14 | 7,364 | 7,568 | 7,354 | 7,496 | 24,588,100 | 7,496 |
| 2025-05-13 | 7,560 | 7,579 | 7,148 | 7,148 | 25,092,800 | 7,148 |
| 2025-05-12 | 6,740 | 7,300 | 6,729 | 7,300 | 23,875,100 | 7,300 |
| 2025-05-09 | 6,787 | 6,788 | 6,645 | 6,695 | 15,832,000 | 6,695 |
| 2025-05-08 | 6,540 | 6,624 | 6,423 | 6,587 | 14,710,700 | 6,587 |
| 2025-05-07 | 6,338 | 6,377 | 6,240 | 6,350 | 13,948,300 | 6,350 |
| 2025-05-02 | 6,337 | 6,348 | 6,136 | 6,337 | 23,846,500 | 6,337 |
| 2025-05-01 | 6,058 | 6,279 | 5,963 | 6,267 | 23,772,100 | 6,267 |
| 2025-04-30 | 5,690 | 5,863 | 5,641 | 5,863 | 21,614,500 | 5,863 |
| 2025-04-28 | 6,100 | 6,103 | 5,654 | 5,710 | 28,118,100 | 5,710 |
| 2025-04-25 | 5,993 | 6,026 | 5,883 | 6,000 | 18,504,400 | 6,000 |
| 2025-04-24 | 5,749 | 5,782 | 5,680 | 5,734 | 14,331,800 | 5,734 |
| 2025-04-23 | 5,600 | 5,664 | 5,472 | 5,558 | 13,845,100 | 5,558 |
| 2025-04-22 | 5,435 | 5,475 | 5,344 | 5,391 | 12,077,600 | 5,391 |
| 2025-04-21 | 5,432 | 5,530 | 5,383 | 5,436 | 10,151,900 | 5,436 |
| 2025-04-18 | 5,513 | 5,594 | 5,442 | 5,485 | 12,459,700 | 5,485 |
| 2025-04-17 | 5,480 | 5,630 | 5,459 | 5,612 | 17,129,600 | 5,612 |
| 2025-04-16 | 5,521 | 5,588 | 5,350 | 5,423 | 18,371,900 | 5,423 |
| 2025-04-15 | 5,950 | 5,959 | 5,800 | 5,803 | 12,475,200 | 5,803 |
| 2025-04-14 | 5,832 | 5,988 | 5,763 | 5,909 | 23,045,100 | 5,909 |
| 2025-04-11 | 5,403 | 5,669 | 5,370 | 5,632 | 19,041,400 | 5,632 |
| 2025-04-10 | 5,990 | 6,137 | 5,804 | 5,903 | 22,846,500 | 5,903 |
| 2025-04-09 | 5,235 | 5,299 | 5,042 | 5,190 | 22,513,300 | 5,190 |
| 2025-04-08 | 5,634 | 5,736 | 5,452 | 5,629 | 21,274,500 | 5,629 |
| 2025-04-07 | 4,744 | 5,241 | 4,703 | 5,034 | 27,712,500 | 5,034 |
| 2025-04-04 | 5,990 | 6,024 | 5,443 | 5,654 | 31,765,700 | 5,654 |
| 2025-04-03 | 6,043 | 6,265 | 6,025 | 6,152 | 20,513,700 | 6,152 |
| 2025-04-02 | 6,377 | 6,486 | 6,287 | 6,443 | 17,008,200 | 6,443 |
| 2025-04-01 | 6,485 | 6,509 | 6,226 | 6,283 | 20,716,100 | 6,283 |
| 2025-03-31 | 6,658 | 6,705 | 6,451 | 6,472 | 19,657,400 | 6,472 |
| 2025-03-28 | 7,080 | 7,178 | 6,925 | 7,008 | 17,664,900 | 7,008 |
| 2025-03-27 | 7,481 | 7,481 | 7,202 | 7,202 | 19,991,500 | 7,202 |
| 2025-03-26 | 7,805 | 7,846 | 7,622 | 7,781 | 17,396,500 | 7,781 |
| 2025-03-25 | 8,130 | 8,149 | 7,716 | 7,732 | 17,006,900 | 7,732 |
| 2025-03-24 | 8,198 | 8,265 | 8,005 | 8,005 | 9,950,800 | 8,005 |
| 2025-03-21 | 8,333 | 8,423 | 8,098 | 8,098 | 13,256,400 | 8,098 |
| 2025-03-19 | 8,471 | 8,499 | 8,283 | 8,283 | 13,288,900 | 8,283 |
| 2025-03-18 | 8,575 | 8,784 | 8,548 | 8,704 | 13,928,300 | 8,704 |
| 2025-03-17 | 8,395 | 8,512 | 8,253 | 8,470 | 13,620,000 | 8,470 |
| 2025-03-14 | 7,776 | 8,299 | 7,774 | 8,245 | 23,861,900 | 8,245 |
| 2025-03-13 | 7,800 | 8,049 | 7,772 | 7,830 | 20,686,900 | 7,830 |
| 2025-03-12 | 7,805 | 7,834 | 7,541 | 7,553 | 18,726,100 | 7,553 |
| 2025-03-11 | 7,489 | 7,921 | 7,405 | 7,921 | 19,805,400 | 7,921 |
| 2025-03-10 | 7,550 | 7,799 | 7,470 | 7,789 | 10,835,200 | 7,789 |
| 2025-03-07 | 7,481 | 7,624 | 7,440 | 7,508 | 11,322,000 | 7,508 |
| 2025-03-06 | 7,903 | 7,978 | 7,637 | 7,688 | 13,725,900 | 7,688 |
| 2025-03-05 | 7,785 | 7,955 | 7,740 | 7,753 | 13,707,400 | 7,753 |
| 2025-03-04 | 7,500 | 7,801 | 7,395 | 7,776 | 20,113,800 | 7,776 |
| 2025-03-03 | 8,329 | 8,347 | 8,029 | 8,128 | 10,393,300 | 8,128 |
| 2025-02-28 | 8,200 | 8,285 | 8,005 | 8,116 | 18,095,400 | 8,116 |
| 2025-02-27 | 9,110 | 9,127 | 8,801 | 8,897 | 15,416,900 | 8,897 |
| 2025-02-26 | 9,001 | 9,070 | 8,842 | 9,070 | 10,503,200 | 9,070 |
| 2025-02-25 | 9,210 | 9,341 | 8,981 | 9,000 | 14,458,800 | 9,000 |
| 2025-02-21 | 9,461 | 9,630 | 9,313 | 9,630 | 9,796,100 | 9,630 |
| 2025-02-20 | 9,700 | 9,852 | 9,462 | 9,580 | 13,178,800 | 9,580 |
| 2025-02-19 | 9,620 | 9,713 | 9,466 | 9,600 | 11,404,000 | 9,600 |
| 2025-02-18 | 9,271 | 9,562 | 9,271 | 9,503 | 11,382,000 | 9,503 |
| 2025-02-17 | 9,098 | 9,385 | 9,059 | 9,209 | 10,632,600 | 9,209 |
| 2025-02-14 | 9,324 | 9,403 | 9,040 | 9,087 | 11,117,900 | 9,087 |
| 2025-02-13 | 9,010 | 9,335 | 9,005 | 9,220 | 13,736,000 | 9,220 |
| 2025-02-12 | 8,743 | 8,940 | 8,687 | 8,940 | 14,363,800 | 8,940 |
| 2025-02-10 | 8,553 | 8,687 | 8,408 | 8,645 | 9,939,200 | 8,645 |
| 2025-02-07 | 8,483 | 8,774 | 8,467 | 8,606 | 12,635,200 | 8,606 |
| 2025-02-06 | 8,589 | 8,708 | 8,476 | 8,550 | 12,253,200 | 8,550 |
| 2025-02-05 | 8,664 | 8,690 | 8,434 | 8,464 | 12,622,500 | 8,464 |
| 2025-02-04 | 8,500 | 8,749 | 8,445 | 8,537 | 18,591,500 | 8,537 |
| 2025-02-03 | 8,300 | 8,514 | 8,231 | 8,300 | 19,752,100 | 8,300 |
| 2025-01-31 | 8,900 | 9,000 | 8,659 | 8,659 | 24,345,300 | 8,659 |
| 2025-01-30 | 8,500 | 9,106 | 8,255 | 8,792 | 54,055,500 | 8,792 |
| 2025-01-29 | 8,550 | 8,619 | 8,100 | 8,518 | 29,585,300 | 8,518 |
| 2025-01-28 | 8,435 | 8,475 | 8,100 | 8,162 | 31,500,300 | 8,162 |
| 2025-01-27 | 9,605 | 9,649 | 9,130 | 9,185 | 19,018,100 | 9,185 |
| 2025-01-24 | 10,070 | 10,185 | 9,910 | 10,050 | 9,441,600 | 10,050 |
| 2025-01-23 | 10,095 | 10,195 | 9,830 | 10,050 | 13,372,800 | 10,050 |
| 2025-01-22 | 9,700 | 9,869 | 9,678 | 9,819 | 14,510,800 | 9,819 |
| 2025-01-21 | 9,450 | 9,561 | 9,186 | 9,440 | 14,754,100 | 9,440 |
| 2025-01-20 | 9,340 | 9,447 | 9,207 | 9,370 | 11,609,700 | 9,370 |
| 2025-01-17 | 9,199 | 9,337 | 8,888 | 9,158 | 15,078,100 | 9,158 |
| 2025-01-16 | 9,240 | 9,338 | 9,058 | 9,195 | 17,813,500 | 9,195 |
| 2025-01-15 | 9,393 | 9,418 | 8,955 | 9,090 | 20,411,400 | 9,090 |
| 2025-01-14 | 9,980 | 9,984 | 9,418 | 9,424 | 19,636,200 | 9,424 |
| 2025-01-10 | 9,973 | 10,430 | 9,887 | 10,380 | 16,633,600 | 10,380 |
| 2025-01-09 | 10,020 | 10,240 | 9,804 | 9,874 | 12,828,500 | 9,874 |
| 2025-01-08 | 9,648 | 10,090 | 9,580 | 10,075 | 17,188,400 | 10,075 |
| 2025-01-07 | 9,659 | 9,994 | 9,609 | 9,741 | 22,566,000 | 9,741 |
| 2025-01-06 | 9,348 | 9,443 | 9,195 | 9,302 | 13,798,400 | 9,302 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株