7265 エイケン工業(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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,425 | 3,425 | 3,380 | 3,420 | 4,400 | 3,420 |
| 2025-12-11 | 3,430 | 3,430 | 3,400 | 3,400 | 2,100 | 3,400 |
| 2025-12-10 | 3,460 | 3,460 | 3,415 | 3,420 | 3,000 | 3,420 |
| 2025-12-09 | 3,475 | 3,475 | 3,440 | 3,440 | 3,100 | 3,440 |
| 2025-12-08 | 3,400 | 3,500 | 3,365 | 3,495 | 17,300 | 3,495 |
| 2025-12-05 | 3,835 | 3,910 | 3,285 | 3,350 | 80,000 | 3,350 |
| 2025-12-04 | 3,840 | 3,850 | 3,800 | 3,850 | 2,900 | 3,850 |
| 2025-12-03 | 3,765 | 3,815 | 3,750 | 3,815 | 2,400 | 3,815 |
| 2025-12-02 | 3,855 | 3,865 | 3,810 | 3,810 | 4,100 | 3,810 |
| 2025-12-01 | 3,870 | 3,875 | 3,820 | 3,850 | 3,700 | 3,850 |
| 2025-11-28 | 3,735 | 3,860 | 3,735 | 3,860 | 5,600 | 3,860 |
| 2025-11-27 | 3,625 | 3,705 | 3,625 | 3,705 | 3,700 | 3,705 |
| 2025-11-26 | 3,570 | 3,640 | 3,570 | 3,625 | 3,800 | 3,625 |
| 2025-11-25 | 3,600 | 3,600 | 3,530 | 3,560 | 2,900 | 3,560 |
| 2025-11-21 | 3,600 | 3,600 | 3,540 | 3,585 | 1,400 | 3,585 |
| 2025-11-20 | 3,615 | 3,655 | 3,605 | 3,610 | 3,200 | 3,610 |
| 2025-11-19 | 3,675 | 3,675 | 3,655 | 3,655 | 1,600 | 3,655 |
| 2025-11-18 | 3,635 | 3,675 | 3,635 | 3,665 | 3,300 | 3,665 |
| 2025-11-17 | 3,605 | 3,640 | 3,595 | 3,640 | 1,900 | 3,640 |
| 2025-11-14 | 3,595 | 3,630 | 3,560 | 3,605 | 2,800 | 3,605 |
| 2025-11-13 | 3,615 | 3,620 | 3,570 | 3,595 | 2,700 | 3,595 |
| 2025-11-12 | 3,650 | 3,650 | 3,530 | 3,620 | 4,000 | 3,620 |
| 2025-11-11 | 3,560 | 3,705 | 3,510 | 3,630 | 7,700 | 3,630 |
| 2025-11-10 | 3,475 | 3,550 | 3,460 | 3,545 | 7,100 | 3,545 |
| 2025-11-07 | 3,445 | 3,465 | 3,430 | 3,455 | 1,800 | 3,455 |
| 2025-11-06 | 3,465 | 3,465 | 3,430 | 3,445 | 2,900 | 3,445 |
| 2025-11-05 | 3,445 | 3,485 | 3,425 | 3,465 | 6,600 | 3,465 |
| 2025-11-04 | 3,300 | 3,450 | 3,300 | 3,410 | 15,100 | 3,410 |
| 2025-10-31 | 3,375 | 3,410 | 3,280 | 3,280 | 11,100 | 3,280 |
| 2025-10-30 | 3,520 | 3,520 | 3,380 | 3,415 | 26,700 | 3,415 |
| 2025-10-29 | 3,865 | 3,920 | 3,840 | 3,840 | 8,400 | 3,840 |
| 2025-10-28 | 3,930 | 3,930 | 3,880 | 3,880 | 6,300 | 3,880 |
| 2025-10-27 | 3,910 | 3,945 | 3,885 | 3,925 | 6,100 | 3,925 |
| 2025-10-24 | 3,885 | 3,895 | 3,850 | 3,885 | 9,300 | 3,885 |
| 2025-10-23 | 3,915 | 3,945 | 3,900 | 3,905 | 3,200 | 3,905 |
| 2025-10-22 | 3,900 | 3,935 | 3,900 | 3,915 | 2,500 | 3,915 |
| 2025-10-21 | 3,945 | 3,985 | 3,895 | 3,900 | 3,700 | 3,900 |
| 2025-10-20 | 3,930 | 3,970 | 3,930 | 3,950 | 3,800 | 3,950 |
| 2025-10-17 | 3,915 | 3,965 | 3,905 | 3,930 | 2,300 | 3,930 |
| 2025-10-16 | 3,925 | 3,930 | 3,875 | 3,930 | 4,100 | 3,930 |
| 2025-10-15 | 3,810 | 3,870 | 3,765 | 3,855 | 6,700 | 3,855 |
| 2025-10-14 | 4,005 | 4,005 | 3,800 | 3,805 | 12,600 | 3,805 |
| 2025-10-10 | 4,215 | 4,220 | 4,100 | 4,105 | 6,200 | 4,105 |
| 2025-10-09 | 4,380 | 4,490 | 4,280 | 4,285 | 7,300 | 4,285 |
| 2025-10-08 | 4,460 | 4,460 | 4,320 | 4,425 | 6,700 | 4,425 |
| 2025-10-07 | 4,480 | 4,485 | 4,460 | 4,465 | 3,600 | 4,465 |
| 2025-10-06 | 4,490 | 4,550 | 4,460 | 4,475 | 4,300 | 4,475 |
| 2025-10-03 | 4,410 | 4,500 | 4,410 | 4,485 | 2,500 | 4,485 |
| 2025-10-02 | 4,405 | 4,485 | 4,400 | 4,410 | 4,900 | 4,410 |
| 2025-10-01 | 4,445 | 4,495 | 4,400 | 4,405 | 5,600 | 4,405 |
| 2025-09-30 | 4,505 | 4,505 | 4,400 | 4,445 | 2,000 | 4,445 |
| 2025-09-29 | 4,345 | 4,555 | 4,345 | 4,510 | 11,600 | 4,510 |
| 2025-09-26 | 4,365 | 4,380 | 4,345 | 4,345 | 1,800 | 4,345 |
| 2025-09-25 | 4,345 | 4,385 | 4,330 | 4,365 | 3,200 | 4,365 |
| 2025-09-24 | 4,300 | 4,330 | 4,280 | 4,330 | 2,000 | 4,330 |
| 2025-09-22 | 4,290 | 4,340 | 4,290 | 4,335 | 1,200 | 4,335 |
| 2025-09-19 | 4,370 | 4,370 | 4,265 | 4,265 | 2,600 | 4,265 |
| 2025-09-18 | 4,435 | 4,465 | 4,280 | 4,340 | 6,000 | 4,340 |
| 2025-09-17 | 4,430 | 4,450 | 4,430 | 4,435 | 1,100 | 4,435 |
| 2025-09-16 | 4,495 | 4,495 | 4,415 | 4,435 | 3,400 | 4,435 |
| 2025-09-12 | 4,240 | 4,500 | 4,210 | 4,370 | 11,000 | 4,370 |
| 2025-09-11 | 4,305 | 4,325 | 4,200 | 4,200 | 6,700 | 4,200 |
| 2025-09-10 | 4,325 | 4,380 | 4,285 | 4,305 | 6,200 | 4,305 |
| 2025-09-09 | 4,285 | 4,445 | 4,240 | 4,280 | 19,800 | 4,280 |
| 2025-09-08 | 4,140 | 4,770 | 4,095 | 4,245 | 94,700 | 4,245 |
| 2025-09-05 | 4,085 | 4,140 | 4,010 | 4,070 | 9,600 | 4,070 |
| 2025-09-04 | 4,000 | 4,075 | 3,995 | 4,075 | 3,600 | 4,075 |
| 2025-09-03 | 4,000 | 4,000 | 3,980 | 4,000 | 900 | 4,000 |
| 2025-09-02 | 3,980 | 4,000 | 3,980 | 4,000 | 2,200 | 4,000 |
| 2025-09-01 | 3,975 | 3,990 | 3,950 | 3,980 | 3,600 | 3,980 |
| 2025-08-29 | 3,920 | 3,985 | 3,920 | 3,985 | 2,800 | 3,985 |
| 2025-08-28 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 3,920 |
| 2025-08-27 | 3,895 | 3,925 | 3,885 | 3,920 | 1,400 | 3,920 |
| 2025-08-26 | 3,890 | 3,890 | 3,890 | 3,890 | 300 | 3,890 |
| 2025-08-25 | 3,885 | 3,900 | 3,885 | 3,885 | 1,900 | 3,885 |
| 2025-08-22 | 3,875 | 3,875 | 3,875 | 3,875 | 600 | 3,875 |
| 2025-08-21 | 3,860 | 3,860 | 3,860 | 3,860 | 600 | 3,860 |
| 2025-08-20 | 3,895 | 3,900 | 3,855 | 3,890 | 800 | 3,890 |
| 2025-08-19 | 3,850 | 3,895 | 3,850 | 3,895 | 1,100 | 3,895 |
| 2025-08-18 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2025-08-15 | - | - | - | 3,835 | - | 3,835 |
| 2025-08-14 | - | - | - | 3,835 | - | 3,835 |
| 2025-08-13 | - | - | - | 3,835 | - | 3,835 |
| 2025-08-12 | 3,845 | 3,845 | 3,835 | 3,835 | 700 | 3,835 |
| 2025-08-08 | 3,830 | 3,850 | 3,830 | 3,850 | 400 | 3,850 |
| 2025-08-07 | 3,815 | 3,840 | 3,815 | 3,830 | 800 | 3,830 |
| 2025-08-06 | 3,860 | 3,860 | 3,750 | 3,820 | 2,500 | 3,820 |
| 2025-08-05 | 3,870 | 3,875 | 3,860 | 3,860 | 500 | 3,860 |
| 2025-08-04 | 3,835 | 3,850 | 3,835 | 3,850 | 1,000 | 3,850 |
| 2025-08-01 | 3,875 | 3,880 | 3,840 | 3,840 | 1,000 | 3,840 |
| 2025-07-31 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 3,870 |
| 2025-07-30 | 3,775 | 3,885 | 3,775 | 3,800 | 3,800 | 3,800 |
| 2025-07-29 | 3,775 | 3,775 | 3,760 | 3,775 | 700 | 3,775 |
| 2025-07-28 | 3,760 | 3,800 | 3,750 | 3,750 | 1,500 | 3,750 |
| 2025-07-25 | 3,750 | 3,750 | 3,720 | 3,720 | 700 | 3,720 |
| 2025-07-24 | 3,730 | 3,760 | 3,730 | 3,740 | 1,800 | 3,740 |
| 2025-07-23 | 3,750 | 3,750 | 3,715 | 3,720 | 300 | 3,720 |
| 2025-07-22 | 3,760 | 3,760 | 3,700 | 3,750 | 700 | 3,750 |
| 2025-07-18 | 3,755 | 3,765 | 3,755 | 3,765 | 700 | 3,765 |
| 2025-07-17 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 3,730 |
| 2025-07-16 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2025-07-15 | 3,715 | 3,720 | 3,715 | 3,720 | 900 | 3,720 |
| 2025-07-14 | 3,660 | 3,705 | 3,660 | 3,695 | 700 | 3,695 |
| 2025-07-11 | 3,690 | 3,690 | 3,655 | 3,655 | 300 | 3,655 |
| 2025-07-10 | 3,655 | 3,655 | 3,650 | 3,650 | 500 | 3,650 |
| 2025-07-09 | 3,635 | 3,660 | 3,635 | 3,660 | 300 | 3,660 |
| 2025-07-08 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2025-07-07 | 3,640 | 3,650 | 3,640 | 3,650 | 400 | 3,650 |
| 2025-07-04 | 3,670 | 3,720 | 3,650 | 3,650 | 3,300 | 3,650 |
| 2025-07-03 | 3,650 | 3,650 | 3,600 | 3,600 | 800 | 3,600 |
| 2025-07-02 | 3,670 | 3,670 | 3,655 | 3,655 | 900 | 3,655 |
| 2025-07-01 | 3,775 | 3,775 | 3,740 | 3,740 | 500 | 3,740 |
| 2025-06-30 | 3,755 | 3,780 | 3,755 | 3,775 | 1,500 | 3,775 |
| 2025-06-27 | 3,765 | 3,785 | 3,750 | 3,750 | 400 | 3,750 |
| 2025-06-26 | 3,770 | 3,770 | 3,765 | 3,765 | 1,000 | 3,765 |
| 2025-06-25 | 3,745 | 3,760 | 3,710 | 3,755 | 2,600 | 3,755 |
| 2025-06-24 | 3,700 | 3,700 | 3,695 | 3,700 | 400 | 3,700 |
| 2025-06-23 | 3,695 | 3,695 | 3,695 | 3,695 | 3,100 | 3,695 |
| 2025-06-20 | 3,730 | 3,730 | 3,690 | 3,690 | 1,600 | 3,690 |
| 2025-06-19 | 3,670 | 3,700 | 3,655 | 3,695 | 2,500 | 3,695 |
| 2025-06-18 | 3,615 | 3,835 | 3,575 | 3,670 | 26,800 | 3,670 |
| 2025-06-17 | 3,655 | 3,675 | 3,640 | 3,640 | 1,500 | 3,640 |
| 2025-06-16 | 3,620 | 3,625 | 3,620 | 3,625 | 300 | 3,625 |
| 2025-06-13 | 3,625 | 3,660 | 3,540 | 3,660 | 2,300 | 3,660 |
| 2025-06-12 | 3,580 | 3,670 | 3,580 | 3,670 | 2,400 | 3,670 |
| 2025-06-11 | 3,525 | 3,580 | 3,525 | 3,565 | 1,200 | 3,565 |
| 2025-06-10 | 3,505 | 3,580 | 3,505 | 3,525 | 4,200 | 3,525 |
| 2025-06-09 | 3,450 | 3,520 | 3,420 | 3,515 | 2,700 | 3,515 |
| 2025-06-06 | 3,555 | 3,555 | 3,375 | 3,450 | 11,300 | 3,450 |
| 2025-06-05 | 3,485 | 3,715 | 3,470 | 3,550 | 28,700 | 3,550 |
| 2025-06-04 | 3,460 | 3,500 | 3,445 | 3,455 | 6,300 | 3,455 |
| 2025-06-03 | 3,465 | 3,490 | 3,455 | 3,455 | 1,100 | 3,455 |
| 2025-06-02 | 3,480 | 3,480 | 3,430 | 3,465 | 1,500 | 3,465 |
| 2025-05-30 | 3,335 | 3,450 | 3,335 | 3,450 | 3,900 | 3,450 |
| 2025-05-29 | 3,375 | 3,375 | 3,330 | 3,340 | 900 | 3,340 |
| 2025-05-28 | 3,405 | 3,425 | 3,345 | 3,390 | 1,900 | 3,390 |
| 2025-05-27 | 3,405 | 3,425 | 3,360 | 3,425 | 1,300 | 3,425 |
| 2025-05-26 | 3,450 | 3,455 | 3,445 | 3,445 | 800 | 3,445 |
| 2025-05-23 | 3,435 | 3,460 | 3,420 | 3,450 | 800 | 3,450 |
| 2025-05-22 | 3,390 | 3,435 | 3,375 | 3,435 | 700 | 3,435 |
| 2025-05-21 | 3,400 | 3,410 | 3,370 | 3,400 | 1,200 | 3,400 |
| 2025-05-20 | 3,295 | 3,360 | 3,280 | 3,360 | 2,300 | 3,360 |
| 2025-05-19 | 3,255 | 3,755 | 3,110 | 3,265 | 68,100 | 3,265 |
| 2025-05-16 | 3,250 | 3,250 | 3,245 | 3,245 | 200 | 3,245 |
| 2025-05-15 | 3,290 | 3,290 | 3,240 | 3,240 | 200 | 3,240 |
| 2025-05-14 | - | - | - | 3,295 | - | 3,295 |
| 2025-05-13 | 3,285 | 3,295 | 3,260 | 3,295 | 700 | 3,295 |
| 2025-05-12 | 3,265 | 3,265 | 3,260 | 3,260 | 500 | 3,260 |
| 2025-05-09 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 3,265 |
| 2025-05-08 | 3,285 | 3,290 | 3,260 | 3,290 | 700 | 3,290 |
| 2025-05-07 | 3,210 | 3,265 | 3,210 | 3,265 | 200 | 3,265 |
| 2025-05-02 | 3,210 | 3,210 | 3,200 | 3,210 | 500 | 3,210 |
| 2025-05-01 | 3,225 | 3,225 | 3,195 | 3,195 | 500 | 3,195 |
| 2025-04-30 | 3,235 | 3,240 | 3,225 | 3,225 | 1,000 | 3,225 |
| 2025-04-28 | 3,155 | 3,260 | 3,155 | 3,260 | 1,000 | 3,260 |
| 2025-04-25 | 3,165 | 3,230 | 3,165 | 3,225 | 1,700 | 3,225 |
| 2025-04-24 | 3,130 | 3,150 | 3,130 | 3,135 | 800 | 3,135 |
| 2025-04-23 | 3,070 | 3,115 | 3,070 | 3,110 | 1,700 | 3,110 |
| 2025-04-22 | 3,080 | 3,110 | 3,060 | 3,060 | 3,600 | 3,060 |
| 2025-04-21 | 3,165 | 3,850 | 3,005 | 3,060 | 39,200 | 3,060 |
| 2025-04-18 | 3,130 | 3,200 | 3,100 | 3,155 | 3,700 | 3,155 |
| 2025-04-17 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2025-04-16 | 3,095 | 3,095 | 3,050 | 3,050 | 300 | 3,050 |
| 2025-04-15 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2025-04-14 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2025-04-11 | 2,980 | 3,000 | 2,980 | 3,000 | 300 | 3,000 |
| 2025-04-10 | 3,050 | 3,050 | 3,005 | 3,050 | 600 | 3,050 |
| 2025-04-09 | 2,949 | 2,999 | 2,949 | 2,999 | 400 | 2,999 |
| 2025-04-08 | 2,999 | 3,000 | 2,930 | 2,999 | 1,200 | 2,999 |
| 2025-04-07 | 2,850 | 2,903 | 2,800 | 2,903 | 2,400 | 2,903 |
| 2025-04-04 | 2,980 | 3,000 | 2,950 | 2,950 | 1,100 | 2,950 |
| 2025-04-03 | 3,025 | 3,030 | 2,962 | 3,000 | 4,800 | 3,000 |
| 2025-04-02 | 3,125 | 3,125 | 3,095 | 3,095 | 2,200 | 3,095 |
| 2025-04-01 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 3,160 |
| 2025-03-31 | 3,180 | 3,180 | 3,080 | 3,150 | 3,000 | 3,150 |
| 2025-03-28 | 3,165 | 3,215 | 3,165 | 3,170 | 900 | 3,170 |
| 2025-03-27 | 3,180 | 3,180 | 3,175 | 3,175 | 900 | 3,175 |
| 2025-03-26 | 3,240 | 3,240 | 3,185 | 3,185 | 1,800 | 3,185 |
| 2025-03-25 | 3,225 | 3,225 | 3,190 | 3,195 | 900 | 3,195 |
| 2025-03-24 | 3,210 | 3,210 | 3,180 | 3,195 | 1,900 | 3,195 |
| 2025-03-21 | 3,220 | 3,250 | 3,205 | 3,210 | 1,300 | 3,210 |
| 2025-03-19 | 3,225 | 3,250 | 3,175 | 3,245 | 2,200 | 3,245 |
| 2025-03-18 | 3,205 | 3,250 | 3,205 | 3,215 | 600 | 3,215 |
| 2025-03-17 | 3,170 | 3,250 | 3,170 | 3,245 | 2,000 | 3,245 |
| 2025-03-14 | 3,180 | 3,180 | 3,170 | 3,170 | 600 | 3,170 |
| 2025-03-13 | 3,200 | 3,200 | 3,180 | 3,180 | 600 | 3,180 |
| 2025-03-12 | 3,215 | 3,215 | 3,200 | 3,200 | 600 | 3,200 |
| 2025-03-11 | 3,180 | 3,185 | 3,180 | 3,185 | 200 | 3,185 |
| 2025-03-10 | 3,180 | 3,230 | 3,180 | 3,185 | 2,000 | 3,185 |
| 2025-03-07 | 3,130 | 3,205 | 3,130 | 3,180 | 2,100 | 3,180 |
| 2025-03-06 | 3,125 | 3,140 | 3,125 | 3,140 | 1,900 | 3,140 |
| 2025-03-05 | 3,290 | 3,290 | 3,120 | 3,135 | 10,500 | 3,135 |
| 2025-03-04 | 3,255 | 3,400 | 3,255 | 3,255 | 21,200 | 3,255 |
| 2025-03-03 | 3,270 | 3,275 | 3,160 | 3,250 | 4,300 | 3,250 |
| 2025-02-28 | 3,245 | 3,265 | 3,195 | 3,265 | 5,200 | 3,265 |
| 2025-02-27 | 3,245 | 3,245 | 3,220 | 3,245 | 700 | 3,245 |
| 2025-02-26 | 3,205 | 3,230 | 3,205 | 3,225 | 1,700 | 3,225 |
| 2025-02-25 | 3,220 | 3,220 | 3,205 | 3,205 | 1,200 | 3,205 |
| 2025-02-21 | 3,190 | 3,225 | 3,175 | 3,225 | 1,700 | 3,225 |
| 2025-02-20 | 3,235 | 3,235 | 3,165 | 3,200 | 2,800 | 3,200 |
| 2025-02-19 | 3,170 | 3,190 | 3,100 | 3,190 | 600 | 3,190 |
| 2025-02-18 | 3,180 | 3,205 | 3,180 | 3,190 | 900 | 3,190 |
| 2025-02-17 | 3,120 | 3,180 | 3,120 | 3,180 | 1,100 | 3,180 |
| 2025-02-14 | 3,125 | 3,125 | 3,100 | 3,120 | 500 | 3,120 |
| 2025-02-13 | 3,135 | 3,135 | 3,100 | 3,100 | 900 | 3,100 |
| 2025-02-12 | 3,070 | 3,100 | 3,070 | 3,100 | 600 | 3,100 |
| 2025-02-10 | 3,145 | 3,145 | 3,060 | 3,140 | 1,600 | 3,140 |
| 2025-02-07 | 3,100 | 3,100 | 3,095 | 3,095 | 400 | 3,095 |
| 2025-02-06 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 3,070 |
| 2025-02-05 | 2,985 | 3,050 | 2,985 | 3,050 | 600 | 3,050 |
| 2025-02-04 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2025-02-03 | 3,110 | 3,110 | 3,070 | 3,070 | 800 | 3,070 |
| 2025-01-31 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2025-01-30 | - | - | - | 3,080 | - | 3,080 |
| 2025-01-29 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2025-01-28 | 3,100 | 3,110 | 3,100 | 3,110 | 400 | 3,110 |
| 2025-01-27 | 3,095 | 3,095 | 3,075 | 3,095 | 1,200 | 3,095 |
| 2025-01-24 | 3,080 | 3,080 | 3,075 | 3,075 | 300 | 3,075 |
| 2025-01-23 | 3,065 | 3,070 | 3,065 | 3,070 | 200 | 3,070 |
| 2025-01-22 | - | - | - | 3,065 | - | 3,065 |
| 2025-01-21 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2025-01-20 | 3,125 | 3,125 | 3,060 | 3,060 | 400 | 3,060 |
| 2025-01-17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2025-01-16 | 3,055 | 3,125 | 3,055 | 3,125 | 500 | 3,125 |
| 2025-01-15 | 3,070 | 3,160 | 3,070 | 3,085 | 900 | 3,085 |
| 2025-01-14 | 3,135 | 3,135 | 3,065 | 3,095 | 800 | 3,095 |
| 2025-01-10 | 3,110 | 3,135 | 3,075 | 3,135 | 700 | 3,135 |
| 2025-01-09 | 3,080 | 3,105 | 3,050 | 3,105 | 1,100 | 3,105 |
| 2025-01-08 | 3,085 | 3,085 | 3,045 | 3,070 | 3,100 | 3,070 |
| 2025-01-07 | 3,100 | 3,120 | 3,085 | 3,110 | 1,500 | 3,110 |
| 2025-01-06 | 3,150 | 3,190 | 3,100 | 3,100 | 2,000 | 3,100 |
分割・併合履歴 ： [2018-04-25]1株→0.2株