7453 (株)良品計画 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 | 3,050 | 3,098 | 2,970.5 | 2,988.5 | 6,829,000 | 2,988.50 |
| 2025-12-09 | 2,970 | 3,021 | 2,962.5 | 2,987.5 | 5,619,000 | 2,987.50 |
| 2025-12-08 | 2,940 | 2,978.5 | 2,908 | 2,941.5 | 4,555,400 | 2,941.50 |
| 2025-12-05 | 3,060 | 3,065 | 2,922.5 | 2,922.5 | 5,116,900 | 2,922.50 |
| 2025-12-04 | 2,992 | 3,060 | 2,969 | 3,060 | 5,019,900 | 3,060 |
| 2025-12-03 | 2,960 | 2,982 | 2,889 | 2,951 | 8,919,000 | 2,951 |
| 2025-12-02 | 3,138 | 3,157 | 3,018 | 3,020 | 4,255,100 | 3,020 |
| 2025-12-01 | 3,051 | 3,139 | 3,038 | 3,139 | 5,002,500 | 3,139 |
| 2025-11-28 | 3,140 | 3,172 | 3,071 | 3,099 | 4,752,000 | 3,099 |
| 2025-11-27 | 3,129 | 3,233 | 3,126 | 3,163 | 5,920,100 | 3,163 |
| 2025-11-26 | 3,062 | 3,183 | 3,050 | 3,144 | 6,941,000 | 3,144 |
| 2025-11-25 | 3,062 | 3,077 | 2,975 | 3,032 | 9,508,200 | 3,032 |
| 2025-11-21 | 2,961 | 3,051 | 2,940 | 3,051 | 8,229,700 | 3,051 |
| 2025-11-20 | 2,975 | 3,071 | 2,970 | 3,002 | 7,695,400 | 3,002 |
| 2025-11-19 | 2,939 | 3,094 | 2,931 | 2,971.5 | 10,034,800 | 2,971.50 |
| 2025-11-18 | 2,993 | 3,018 | 2,905 | 2,938.5 | 10,460,600 | 2,938.50 |
| 2025-11-17 | 2,967 | 3,027 | 2,870 | 2,943 | 15,921,100 | 2,943 |
| 2025-11-14 | 3,334 | 3,344 | 3,237 | 3,248 | 5,336,600 | 3,248 |
| 2025-11-13 | 3,300 | 3,325 | 3,232 | 3,305 | 4,996,100 | 3,305 |
| 2025-11-12 | 3,388 | 3,419 | 3,317 | 3,340 | 6,451,700 | 3,340 |
| 2025-11-11 | 3,450 | 3,451 | 3,348 | 3,398 | 6,608,300 | 3,398 |
| 2025-11-10 | 3,398 | 3,445 | 3,325 | 3,442 | 7,969,100 | 3,442 |
| 2025-11-07 | 3,305 | 3,456 | 3,266 | 3,403 | 17,739,600 | 3,403 |
| 2025-11-06 | 3,300 | 3,338 | 3,150 | 3,245 | 8,919,200 | 3,245 |
| 2025-11-05 | 3,250 | 3,275 | 3,120 | 3,242 | 7,894,100 | 3,242 |
| 2025-11-04 | 2,965 | 3,209 | 2,936 | 3,191 | 12,759,100 | 3,191 |
| 2025-10-31 | 2,928 | 3,169 | 2,924 | 3,169 | 13,374,100 | 3,169 |
| 2025-10-30 | 2,915 | 2,935 | 2,845 | 2,900 | 6,131,600 | 2,900 |
| 2025-10-29 | 2,915 | 2,944 | 2,852 | 2,870 | 5,955,300 | 2,870 |
| 2025-10-28 | 3,033 | 3,046 | 2,912.5 | 2,912.5 | 6,584,400 | 2,912.50 |
| 2025-10-27 | 3,080 | 3,109 | 3,024 | 3,028 | 6,332,300 | 3,028 |
| 2025-10-24 | 3,148 | 3,180 | 3,087 | 3,096 | 5,068,000 | 3,096 |
| 2025-10-23 | 3,155 | 3,199 | 3,104 | 3,161 | 7,609,800 | 3,161 |
| 2025-10-22 | 3,114 | 3,207 | 3,102 | 3,139 | 9,267,400 | 3,139 |
| 2025-10-21 | 2,998 | 3,108 | 2,964.5 | 3,070 | 11,223,900 | 3,070 |
| 2025-10-20 | 2,941 | 3,114 | 2,924 | 3,053 | 19,101,300 | 3,053 |
| 2025-10-17 | 3,151 | 3,175 | 3,085 | 3,131 | 6,885,600 | 3,131 |
| 2025-10-16 | 3,170 | 3,235 | 3,080 | 3,151 | 9,275,700 | 3,151 |
| 2025-10-15 | 3,092 | 3,164 | 3,011 | 3,139 | 13,762,400 | 3,139 |
| 2025-10-14 | 3,038 | 3,209 | 3,000 | 3,162 | 28,665,900 | 3,162 |
| 2025-10-10 | 2,709.5 | 2,842 | 2,698.5 | 2,788 | 19,839,000 | 2,788 |
| 2025-10-09 | 2,672 | 2,731.5 | 2,662 | 2,727 | 8,251,600 | 2,727 |
| 2025-10-08 | 2,659 | 2,702.5 | 2,651 | 2,702.5 | 7,263,300 | 2,702.50 |
| 2025-10-07 | 2,675 | 2,676.5 | 2,623 | 2,656.5 | 7,780,800 | 2,656.50 |
| 2025-10-06 | 2,716.5 | 2,730 | 2,638 | 2,675.5 | 13,171,200 | 2,675.50 |
| 2025-10-03 | 2,700.5 | 2,752.5 | 2,652 | 2,690 | 18,215,000 | 2,690 |
| 2025-10-02 | 2,910 | 2,929 | 2,845.5 | 2,903.5 | 5,543,100 | 2,903.50 |
| 2025-10-01 | 2,910 | 2,930.5 | 2,868 | 2,900.5 | 6,663,400 | 2,900.50 |
| 2025-09-30 | 2,961.5 | 2,981.5 | 2,940 | 2,945 | 5,546,300 | 2,945 |
| 2025-09-29 | 3,033 | 3,044 | 2,978 | 2,997 | 4,753,100 | 2,997 |
| 2025-09-26 | 3,018 | 3,070 | 3,000 | 3,013 | 5,162,900 | 3,013 |
| 2025-09-25 | 3,050 | 3,076 | 2,995 | 3,018 | 5,168,600 | 3,018 |
| 2025-09-24 | 2,900 | 3,084 | 2,890 | 3,071 | 8,383,100 | 3,071 |
| 2025-09-22 | 3,082 | 3,086 | 2,967 | 2,978 | 9,196,200 | 2,978 |
| 2025-09-19 | 3,098 | 3,124 | 3,033 | 3,052 | 7,955,100 | 3,052 |
| 2025-09-18 | 3,158 | 3,168 | 3,108 | 3,122 | 4,128,700 | 3,122 |
| 2025-09-17 | 3,098 | 3,169 | 3,075 | 3,159 | 6,029,400 | 3,159 |
| 2025-09-16 | 3,240 | 3,268 | 3,138 | 3,145 | 8,000,600 | 3,145 |
| 2025-09-12 | 3,250 | 3,254 | 3,146 | 3,243 | 9,061,800 | 3,243 |
| 2025-09-11 | 3,200 | 3,240 | 3,149 | 3,212 | 10,827,400 | 3,212 |
| 2025-09-10 | 3,119 | 3,137 | 3,038 | 3,088 | 9,238,000 | 3,088 |
| 2025-09-09 | 3,119 | 3,138 | 3,052 | 3,076 | 6,623,200 | 3,076 |
| 2025-09-08 | 3,100 | 3,143 | 3,026 | 3,066 | 10,722,600 | 3,066 |
| 2025-09-05 | 2,973 | 3,142 | 2,928 | 3,104 | 28,615,900 | 3,104 |
| 2025-09-04 | 3,050 | 3,070 | 2,930 | 2,972.5 | 15,818,300 | 2,972.50 |
| 2025-09-03 | 3,114 | 3,115 | 3,005 | 3,017 | 12,378,100 | 3,017 |
| 2025-09-02 | 3,150 | 3,175 | 3,081 | 3,115 | 9,768,700 | 3,115 |
| 2025-09-01 | 3,169 | 3,268 | 3,128 | 3,196 | 8,696,200 | 3,196 |
| 2025-08-29 | 3,310 | 3,324 | 3,155 | 3,188 | 13,453,700 | 3,188 |
| 2025-08-28 | 3,369 | 3,369 | 3,283 | 3,290 | 6,762,200 | 3,290 |
| 2025-08-27 | 6,919 | 6,984 | 6,683 | 6,744 | 8,350,600 | 3,372 |
| 2025-08-26 | 6,781 | 6,918 | 6,758 | 6,793 | 21,409,500 | 3,396.50 |
| 2025-08-25 | 6,977 | 6,978 | 6,666 | 6,772 | 9,709,600 | 3,386 |
| 2025-08-22 | 7,030 | 7,055 | 6,886 | 6,958 | 5,412,300 | 3,479 |
| 2025-08-21 | 7,052 | 7,150 | 6,957 | 7,019 | 4,989,100 | 3,509.50 |
| 2025-08-20 | 7,085 | 7,214 | 7,022 | 7,110 | 5,175,700 | 3,555 |
| 2025-08-19 | 7,254 | 7,363 | 7,163 | 7,191 | 7,018,400 | 3,595.50 |
| 2025-08-18 | 7,171 | 7,255 | 7,091 | 7,175 | 5,559,500 | 3,587.50 |
| 2025-08-15 | 7,227 | 7,327 | 7,165 | 7,200 | 7,487,400 | 3,600 |
| 2025-08-14 | 7,360 | 7,370 | 7,073 | 7,150 | 7,708,500 | 3,575 |
| 2025-08-13 | 7,457 | 7,569 | 7,280 | 7,410 | 9,678,700 | 3,705 |
| 2025-08-12 | 7,235 | 7,390 | 7,201 | 7,369 | 8,934,700 | 3,684.50 |
| 2025-08-08 | 7,364 | 7,415 | 7,167 | 7,217 | 8,827,700 | 3,608.50 |
| 2025-08-07 | 7,210 | 7,432 | 7,180 | 7,350 | 9,797,700 | 3,675 |
| 2025-08-06 | 7,155 | 7,383 | 7,109 | 7,222 | 11,785,200 | 3,611 |
| 2025-08-05 | 7,520 | 7,572 | 7,140 | 7,177 | 14,777,000 | 3,588.50 |
| 2025-08-04 | 7,284 | 7,535 | 7,265 | 7,430 | 12,358,300 | 3,715 |
| 2025-08-01 | 7,208 | 7,436 | 7,174 | 7,391 | 11,802,700 | 3,695.50 |
| 2025-07-31 | 7,075 | 7,240 | 6,923 | 7,170 | 14,484,700 | 3,585 |
| 2025-07-30 | 7,360 | 7,370 | 7,121 | 7,130 | 11,844,800 | 3,565 |
| 2025-07-29 | 6,995 | 7,334 | 6,939 | 7,334 | 13,011,300 | 3,667 |
| 2025-07-28 | 7,265 | 7,280 | 7,013 | 7,030 | 10,818,900 | 3,515 |
| 2025-07-25 | 7,288 | 7,309 | 7,125 | 7,163 | 11,077,500 | 3,581.50 |
| 2025-07-24 | 6,850 | 7,223 | 6,805 | 7,194 | 17,570,200 | 3,597 |
| 2025-07-23 | 7,080 | 7,130 | 6,728 | 6,800 | 15,763,900 | 3,400 |
| 2025-07-22 | 6,900 | 7,138 | 6,870 | 7,102 | 11,637,200 | 3,551 |
| 2025-07-18 | 6,729 | 6,835 | 6,650 | 6,800 | 10,900,500 | 3,400 |
| 2025-07-17 | 6,775 | 6,881 | 6,613 | 6,629 | 13,779,100 | 3,314.50 |
| 2025-07-16 | 6,590 | 6,738 | 6,417 | 6,738 | 16,630,500 | 3,369 |
| 2025-07-15 | 6,900 | 7,002 | 6,530 | 6,665 | 22,957,800 | 3,332.50 |
| 2025-07-14 | 6,987 | 7,198 | 6,727 | 6,920 | 29,388,600 | 3,460 |
| 2025-07-11 | 6,969 | 7,136 | 6,938 | 6,979 | 7,573,400 | 3,489.50 |
| 2025-07-10 | 7,128 | 7,218 | 7,029 | 7,046 | 10,979,800 | 3,523 |
| 2025-07-09 | 7,220 | 7,320 | 7,111 | 7,128 | 10,432,900 | 3,564 |
| 2025-07-08 | 7,250 | 7,273 | 7,092 | 7,238 | 11,034,000 | 3,619 |
| 2025-07-07 | 7,020 | 7,257 | 6,945 | 7,197 | 17,385,700 | 3,598.50 |
| 2025-07-04 | 6,695 | 7,007 | 6,675 | 6,920 | 17,942,100 | 3,460 |
| 2025-07-03 | 6,882 | 6,910 | 6,488 | 6,674 | 19,440,900 | 3,337 |
| 2025-07-02 | 6,835 | 6,998 | 6,721 | 6,932 | 8,713,400 | 3,466 |
| 2025-07-01 | 6,998 | 7,174 | 6,946 | 6,987 | 8,708,700 | 3,493.50 |
| 2025-06-30 | 6,871 | 7,095 | 6,756 | 6,925 | 8,261,300 | 3,462.50 |
| 2025-06-27 | 6,911 | 6,954 | 6,856 | 6,951 | 4,514,300 | 3,475.50 |
| 2025-06-26 | 6,812 | 6,885 | 6,735 | 6,875 | 5,118,900 | 3,437.50 |
| 2025-06-25 | 6,802 | 6,848 | 6,672 | 6,791 | 6,108,300 | 3,395.50 |
| 2025-06-24 | 6,680 | 6,930 | 6,667 | 6,828 | 6,515,600 | 3,414 |
| 2025-06-23 | 6,564 | 6,729 | 6,402 | 6,715 | 5,557,900 | 3,357.50 |
| 2025-06-20 | 6,700 | 6,761 | 6,604 | 6,604 | 6,836,000 | 3,302 |
| 2025-06-19 | 6,550 | 6,683 | 6,530 | 6,683 | 4,706,800 | 3,341.50 |
| 2025-06-18 | 6,475 | 6,639 | 6,418 | 6,500 | 5,598,300 | 3,250 |
| 2025-06-17 | 6,451 | 6,490 | 6,371 | 6,407 | 4,779,700 | 3,203.50 |
| 2025-06-16 | 6,235 | 6,495 | 6,226 | 6,495 | 4,423,600 | 3,247.50 |
| 2025-06-13 | 6,380 | 6,420 | 6,235 | 6,257 | 5,651,400 | 3,128.50 |
| 2025-06-12 | 6,242 | 6,344 | 6,218 | 6,317 | 4,771,400 | 3,158.50 |
| 2025-06-11 | 6,189 | 6,309 | 6,118 | 6,300 | 7,895,500 | 3,150 |
| 2025-06-10 | 6,095 | 6,199 | 6,076 | 6,117 | 4,133,000 | 3,058.50 |
| 2025-06-09 | 6,180 | 6,194 | 6,058 | 6,145 | 5,448,400 | 3,072.50 |
| 2025-06-06 | 6,030 | 6,165 | 5,965 | 6,155 | 5,395,500 | 3,077.50 |
| 2025-06-05 | 5,915 | 6,052 | 5,901 | 6,034 | 4,690,800 | 3,017 |
| 2025-06-04 | 5,684 | 5,937 | 5,637 | 5,928 | 6,354,100 | 2,964 |
| 2025-06-03 | 5,588 | 5,669 | 5,561 | 5,669 | 3,891,600 | 2,834.50 |
| 2025-06-02 | 5,521 | 5,559 | 5,462 | 5,540 | 2,419,300 | 2,770 |
| 2025-05-30 | 5,426 | 5,540 | 5,406 | 5,540 | 4,043,700 | 2,770 |
| 2025-05-29 | 5,365 | 5,449 | 5,326 | 5,405 | 2,450,100 | 2,702.50 |
| 2025-05-28 | 5,425 | 5,462 | 5,370 | 5,384 | 1,991,600 | 2,692 |
| 2025-05-27 | 5,325 | 5,459 | 5,286 | 5,424 | 2,736,000 | 2,712 |
| 2025-05-26 | 5,358 | 5,508 | 5,305 | 5,346 | 3,307,200 | 2,673 |
| 2025-05-23 | 5,250 | 5,303 | 5,225 | 5,290 | 1,727,700 | 2,645 |
| 2025-05-22 | 5,245 | 5,325 | 5,206 | 5,263 | 2,285,200 | 2,631.50 |
| 2025-05-21 | 5,270 | 5,298 | 5,230 | 5,237 | 2,634,700 | 2,618.50 |
| 2025-05-20 | 5,238 | 5,263 | 5,121 | 5,188 | 3,017,600 | 2,594 |
| 2025-05-19 | 5,264 | 5,276 | 5,197 | 5,265 | 2,867,900 | 2,632.50 |
| 2025-05-16 | 5,238 | 5,250 | 5,161 | 5,214 | 3,016,400 | 2,607 |
| 2025-05-15 | 5,081 | 5,211 | 5,022 | 5,193 | 3,092,200 | 2,596.50 |
| 2025-05-14 | 4,952 | 5,163 | 4,932 | 5,126 | 5,714,500 | 2,563 |
| 2025-05-13 | 4,889 | 4,936 | 4,820 | 4,925 | 3,709,300 | 2,462.50 |
| 2025-05-12 | 4,937 | 4,947 | 4,758 | 4,889 | 3,744,900 | 2,444.50 |
| 2025-05-09 | 4,931 | 4,965 | 4,865 | 4,920 | 3,429,800 | 2,460 |
| 2025-05-08 | 5,033 | 5,053 | 4,886 | 4,900 | 3,721,200 | 2,450 |
| 2025-05-07 | 4,996 | 5,171 | 4,996 | 5,031 | 8,973,600 | 2,515.50 |
| 2025-05-02 | 4,640 | 4,784 | 4,628 | 4,769 | 4,062,100 | 2,384.50 |
| 2025-05-01 | 4,908 | 4,910 | 4,646 | 4,663 | 4,516,100 | 2,331.50 |
| 2025-04-30 | 4,940 | 4,948 | 4,835 | 4,850 | 5,492,100 | 2,425 |
| 2025-04-28 | 4,607 | 4,943 | 4,585 | 4,930 | 8,891,800 | 2,465 |
| 2025-04-25 | 4,560 | 4,660 | 4,516 | 4,626 | 4,238,300 | 2,313 |
| 2025-04-24 | 4,799 | 4,809 | 4,551 | 4,570 | 5,907,700 | 2,285 |
| 2025-04-23 | 4,830 | 4,877 | 4,775 | 4,790 | 4,997,400 | 2,395 |
| 2025-04-22 | 4,913 | 4,934 | 4,808 | 4,824 | 5,516,700 | 2,412 |
| 2025-04-21 | 4,875 | 4,972 | 4,845 | 4,942 | 6,253,700 | 2,471 |
| 2025-04-18 | 4,705 | 4,945 | 4,694 | 4,910 | 7,855,400 | 2,455 |
| 2025-04-17 | 4,640 | 4,707 | 4,561 | 4,680 | 5,692,500 | 2,340 |
| 2025-04-16 | 4,610 | 4,674 | 4,555 | 4,614 | 7,391,100 | 2,307 |
| 2025-04-15 | 4,309 | 4,534 | 4,272 | 4,525 | 7,968,600 | 2,262.50 |
| 2025-04-14 | 4,134 | 4,453 | 4,070 | 4,322 | 11,397,300 | 2,161 |
| 2025-04-11 | 4,344 | 4,414 | 4,270 | 4,414 | 5,147,300 | 2,207 |
| 2025-04-10 | 4,350 | 4,495 | 4,322 | 4,484 | 5,677,900 | 2,242 |
| 2025-04-09 | 4,226 | 4,260 | 4,076 | 4,168 | 4,405,600 | 2,084 |
| 2025-04-08 | 4,090 | 4,254 | 4,062 | 4,233 | 3,670,700 | 2,116.50 |
| 2025-04-07 | 3,830 | 4,040 | 3,830 | 3,974 | 4,340,400 | 1,987 |
| 2025-04-04 | 4,203 | 4,303 | 4,112 | 4,179 | 3,855,600 | 2,089.50 |
| 2025-04-03 | 3,996 | 4,283 | 3,993 | 4,273 | 5,855,900 | 2,136.50 |
| 2025-04-02 | 4,117 | 4,127 | 4,051 | 4,107 | 2,162,300 | 2,053.50 |
| 2025-04-01 | 4,100 | 4,135 | 4,063 | 4,097 | 2,338,400 | 2,048.50 |
| 2025-03-31 | 3,994 | 4,104 | 3,981 | 4,061 | 3,087,400 | 2,030.50 |
| 2025-03-28 | 4,200 | 4,210 | 4,120 | 4,134 | 2,038,200 | 2,067 |
| 2025-03-27 | 4,169 | 4,189 | 4,118 | 4,149 | 2,364,400 | 2,074.50 |
| 2025-03-26 | 4,174 | 4,211 | 4,153 | 4,211 | 2,016,100 | 2,105.50 |
| 2025-03-25 | 4,185 | 4,285 | 4,140 | 4,173 | 3,899,100 | 2,086.50 |
| 2025-03-24 | 3,977 | 4,133 | 3,963 | 4,121 | 2,611,900 | 2,060.50 |
| 2025-03-21 | 4,012 | 4,044 | 3,954 | 3,954 | 2,639,600 | 1,977 |
| 2025-03-19 | 4,020 | 4,036 | 3,943 | 4,012 | 2,374,300 | 2,006 |
| 2025-03-18 | 3,956 | 4,022 | 3,934 | 4,006 | 2,397,100 | 2,003 |
| 2025-03-17 | 3,900 | 3,933 | 3,851 | 3,900 | 2,367,800 | 1,950 |
| 2025-03-14 | 3,784 | 3,911 | 3,734 | 3,900 | 3,774,200 | 1,950 |
| 2025-03-13 | 3,818 | 3,869 | 3,747 | 3,747 | 3,853,100 | 1,873.50 |
| 2025-03-12 | 3,597 | 3,790 | 3,594 | 3,711 | 4,414,600 | 1,855.50 |
| 2025-03-11 | 3,326 | 3,565 | 3,310 | 3,565 | 6,117,200 | 1,782.50 |
| 2025-03-10 | 3,792 | 3,798 | 3,503 | 3,507 | 6,410,700 | 1,753.50 |
| 2025-03-07 | 3,878 | 3,949 | 3,810 | 3,823 | 2,524,100 | 1,911.50 |
| 2025-03-06 | 3,890 | 3,918 | 3,856 | 3,900 | 1,468,200 | 1,950 |
| 2025-03-05 | 3,901 | 3,935 | 3,864 | 3,887 | 2,184,300 | 1,943.50 |
| 2025-03-04 | 3,980 | 3,989 | 3,876 | 3,900 | 2,249,400 | 1,950 |
| 2025-03-03 | 3,989 | 4,075 | 3,981 | 4,044 | 2,659,500 | 2,022 |
| 2025-02-28 | 4,102 | 4,123 | 3,934 | 3,953 | 2,444,800 | 1,976.50 |
| 2025-02-27 | 4,082 | 4,130 | 4,060 | 4,117 | 1,496,900 | 2,058.50 |
| 2025-02-26 | 4,122 | 4,129 | 4,028 | 4,082 | 2,190,600 | 2,041 |
| 2025-02-25 | 4,090 | 4,130 | 4,021 | 4,103 | 2,988,200 | 2,051.50 |
| 2025-02-21 | 3,960 | 4,180 | 3,949 | 4,138 | 4,293,500 | 2,069 |
| 2025-02-20 | 3,895 | 3,970 | 3,802 | 3,920 | 3,077,900 | 1,960 |
| 2025-02-19 | 3,966 | 3,982 | 3,912 | 3,919 | 1,703,200 | 1,959.50 |
| 2025-02-18 | 4,044 | 4,044 | 3,955 | 3,982 | 1,195,000 | 1,991 |
| 2025-02-17 | 4,050 | 4,067 | 4,014 | 4,030 | 991,800 | 2,015 |
| 2025-02-14 | 4,080 | 4,091 | 4,000 | 4,013 | 1,514,500 | 2,006.50 |
| 2025-02-13 | 4,025 | 4,075 | 3,981 | 4,075 | 1,751,700 | 2,037.50 |
| 2025-02-12 | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | 2,002 |
| 2025-02-10 | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | 2,003.50 |
| 2025-02-07 | 3,976 | 4,000 | 3,915 | 3,915 | 1,689,400 | 1,957.50 |
| 2025-02-06 | 4,035 | 4,044 | 3,975 | 3,976 | 1,818,800 | 1,988 |
| 2025-02-05 | 4,060 | 4,074 | 4,007 | 4,029 | 2,190,800 | 2,014.50 |
| 2025-02-04 | 4,085 | 4,098 | 3,983 | 4,009 | 2,611,600 | 2,004.50 |
| 2025-02-03 | 4,123 | 4,125 | 4,032 | 4,078 | 2,536,100 | 2,039 |
| 2025-01-31 | 4,081 | 4,125 | 4,071 | 4,122 | 1,964,400 | 2,061 |
| 2025-01-30 | 4,055 | 4,114 | 4,051 | 4,091 | 1,660,500 | 2,045.50 |
| 2025-01-29 | 4,015 | 4,080 | 3,999 | 4,080 | 1,763,400 | 2,040 |
| 2025-01-28 | 3,971 | 4,045 | 3,971 | 4,009 | 2,790,900 | 2,004.50 |
| 2025-01-27 | 3,935 | 3,989 | 3,923 | 3,960 | 2,800,000 | 1,980 |
| 2025-01-24 | 3,855 | 3,945 | 3,855 | 3,919 | 3,463,300 | 1,959.50 |
| 2025-01-23 | 3,785 | 3,858 | 3,773 | 3,845 | 2,237,500 | 1,922.50 |
| 2025-01-22 | 3,714 | 3,777 | 3,691 | 3,760 | 2,294,000 | 1,880 |
| 2025-01-21 | 3,733 | 3,769 | 3,680 | 3,709 | 1,655,400 | 1,854.50 |
| 2025-01-20 | 3,760 | 3,765 | 3,697 | 3,704 | 1,689,300 | 1,852 |
| 2025-01-17 | 3,690 | 3,741 | 3,658 | 3,728 | 2,115,200 | 1,864 |
| 2025-01-16 | 3,694 | 3,755 | 3,679 | 3,686 | 2,431,100 | 1,843 |
| 2025-01-15 | 3,673 | 3,781 | 3,657 | 3,676 | 3,570,500 | 1,838 |
| 2025-01-14 | 3,815 | 3,867 | 3,671 | 3,700 | 9,459,500 | 1,850 |
| 2025-01-10 | 3,560 | 3,560 | 3,511 | 3,535 | 3,296,900 | 1,767.50 |
| 2025-01-09 | 3,555 | 3,605 | 3,546 | 3,575 | 1,975,800 | 1,787.50 |
| 2025-01-08 | 3,543 | 3,592 | 3,538 | 3,566 | 2,322,900 | 1,783 |
| 2025-01-07 | 3,558 | 3,592 | 3,555 | 3,574 | 1,511,400 | 1,787 |
| 2025-01-06 | 3,616 | 3,620 | 3,542 | 3,550 | 2,202,700 | 1,775 |
分割・併合履歴 ： [2025-08-28]1株→2株 [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株