7552 (株)ハピネット 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6,000 | 6,010 | 5,950 | 6,000 | 78,500 | 6,000 |
| 2025-12-11 | 6,000 | 6,020 | 5,890 | 5,940 | 95,400 | 5,940 |
| 2025-12-10 | 6,000 | 6,050 | 5,950 | 6,020 | 99,300 | 6,020 |
| 2025-12-09 | 6,150 | 6,210 | 5,990 | 5,990 | 102,200 | 5,990 |
| 2025-12-08 | 6,130 | 6,250 | 6,090 | 6,170 | 98,100 | 6,170 |
| 2025-12-05 | 6,160 | 6,210 | 6,030 | 6,050 | 98,700 | 6,050 |
| 2025-12-04 | 6,100 | 6,200 | 6,070 | 6,140 | 79,500 | 6,140 |
| 2025-12-03 | 6,220 | 6,220 | 6,110 | 6,110 | 160,000 | 6,110 |
| 2025-12-02 | 6,460 | 6,520 | 6,150 | 6,170 | 167,100 | 6,170 |
| 2025-12-01 | 6,460 | 6,510 | 6,420 | 6,450 | 99,300 | 6,450 |
| 2025-11-28 | 6,450 | 6,510 | 6,370 | 6,490 | 81,700 | 6,490 |
| 2025-11-27 | 6,300 | 6,410 | 6,300 | 6,400 | 71,600 | 6,400 |
| 2025-11-26 | 6,250 | 6,320 | 6,230 | 6,300 | 49,800 | 6,300 |
| 2025-11-25 | 6,200 | 6,230 | 6,080 | 6,210 | 61,800 | 6,210 |
| 2025-11-21 | 6,240 | 6,330 | 6,230 | 6,240 | 142,000 | 6,240 |
| 2025-11-20 | 6,150 | 6,240 | 6,060 | 6,220 | 97,300 | 6,220 |
| 2025-11-19 | 6,150 | 6,270 | 6,060 | 6,120 | 149,700 | 6,120 |
| 2025-11-18 | 6,420 | 6,510 | 6,250 | 6,250 | 96,000 | 6,250 |
| 2025-11-17 | 6,320 | 6,410 | 6,180 | 6,410 | 108,300 | 6,410 |
| 2025-11-14 | 6,360 | 6,490 | 6,220 | 6,260 | 220,800 | 6,260 |
| 2025-11-13 | 6,540 | 6,540 | 6,320 | 6,330 | 152,800 | 6,330 |
| 2025-11-12 | 6,450 | 6,570 | 6,420 | 6,440 | 85,400 | 6,440 |
| 2025-11-11 | 6,370 | 6,440 | 6,290 | 6,400 | 83,500 | 6,400 |
| 2025-11-10 | 6,400 | 6,440 | 6,300 | 6,340 | 59,800 | 6,340 |
| 2025-11-07 | 6,290 | 6,370 | 6,270 | 6,370 | 82,100 | 6,370 |
| 2025-11-06 | 6,340 | 6,400 | 6,270 | 6,310 | 96,600 | 6,310 |
| 2025-11-05 | 6,300 | 6,460 | 6,230 | 6,390 | 124,900 | 6,390 |
| 2025-11-04 | 6,220 | 6,360 | 6,180 | 6,260 | 72,900 | 6,260 |
| 2025-10-31 | 6,260 | 6,310 | 6,200 | 6,290 | 112,800 | 6,290 |
| 2025-10-30 | 6,180 | 6,230 | 6,130 | 6,210 | 189,800 | 6,210 |
| 2025-10-29 | 6,360 | 6,370 | 6,190 | 6,190 | 91,400 | 6,190 |
| 2025-10-28 | 6,470 | 6,530 | 6,360 | 6,360 | 82,000 | 6,360 |
| 2025-10-27 | 6,500 | 6,560 | 6,460 | 6,520 | 82,400 | 6,520 |
| 2025-10-24 | 6,570 | 6,580 | 6,500 | 6,530 | 69,800 | 6,530 |
| 2025-10-23 | 6,560 | 6,660 | 6,530 | 6,600 | 82,300 | 6,600 |
| 2025-10-22 | 6,420 | 6,580 | 6,410 | 6,580 | 101,600 | 6,580 |
| 2025-10-21 | 6,590 | 6,630 | 6,320 | 6,350 | 187,900 | 6,350 |
| 2025-10-20 | 6,500 | 6,620 | 6,430 | 6,590 | 116,800 | 6,590 |
| 2025-10-17 | 6,300 | 6,500 | 6,260 | 6,460 | 137,100 | 6,460 |
| 2025-10-16 | 6,560 | 6,610 | 6,300 | 6,340 | 94,500 | 6,340 |
| 2025-10-15 | 6,400 | 6,500 | 6,400 | 6,460 | 54,400 | 6,460 |
| 2025-10-14 | 6,550 | 6,650 | 6,400 | 6,410 | 120,200 | 6,410 |
| 2025-10-10 | 6,810 | 6,900 | 6,680 | 6,680 | 80,500 | 6,680 |
| 2025-10-09 | 6,790 | 6,920 | 6,780 | 6,900 | 106,500 | 6,900 |
| 2025-10-08 | 6,650 | 6,830 | 6,650 | 6,790 | 78,900 | 6,790 |
| 2025-10-07 | 6,710 | 6,750 | 6,650 | 6,680 | 78,600 | 6,680 |
| 2025-10-06 | 6,850 | 6,850 | 6,640 | 6,760 | 77,900 | 6,760 |
| 2025-10-03 | 6,850 | 6,940 | 6,750 | 6,750 | 124,000 | 6,750 |
| 2025-10-02 | 6,590 | 6,800 | 6,570 | 6,700 | 124,300 | 6,700 |
| 2025-10-01 | 6,820 | 6,830 | 6,550 | 6,580 | 147,100 | 6,580 |
| 2025-09-30 | 7,150 | 7,180 | 6,850 | 6,900 | 169,000 | 6,900 |
| 2025-09-29 | 7,020 | 7,090 | 6,870 | 7,000 | 152,800 | 7,000 |
| 2025-09-26 | 7,090 | 7,260 | 7,000 | 7,120 | 279,000 | 7,120 |
| 2025-09-25 | 6,800 | 7,160 | 6,720 | 7,160 | 657,900 | 7,160 |
| 2025-09-24 | 6,180 | 6,220 | 6,140 | 6,160 | 65,500 | 6,160 |
| 2025-09-22 | 6,240 | 6,340 | 6,200 | 6,200 | 75,800 | 6,200 |
| 2025-09-19 | 6,320 | 6,330 | 6,170 | 6,200 | 125,100 | 6,200 |
| 2025-09-18 | 6,370 | 6,370 | 6,240 | 6,310 | 78,000 | 6,310 |
| 2025-09-17 | 6,430 | 6,430 | 6,310 | 6,370 | 84,600 | 6,370 |
| 2025-09-16 | 6,500 | 6,510 | 6,360 | 6,430 | 94,800 | 6,430 |
| 2025-09-12 | 6,440 | 6,520 | 6,440 | 6,480 | 72,900 | 6,480 |
| 2025-09-11 | 6,630 | 6,640 | 6,450 | 6,500 | 85,900 | 6,500 |
| 2025-09-10 | 6,610 | 6,640 | 6,450 | 6,580 | 117,000 | 6,580 |
| 2025-09-09 | 6,730 | 6,770 | 6,560 | 6,600 | 76,200 | 6,600 |
| 2025-09-08 | 6,780 | 6,800 | 6,680 | 6,690 | 96,200 | 6,690 |
| 2025-09-05 | 6,700 | 6,790 | 6,640 | 6,760 | 71,500 | 6,760 |
| 2025-09-04 | 6,610 | 6,750 | 6,610 | 6,700 | 87,400 | 6,700 |
| 2025-09-03 | 6,800 | 6,840 | 6,630 | 6,660 | 128,700 | 6,660 |
| 2025-09-02 | 6,960 | 7,040 | 6,830 | 6,830 | 106,000 | 6,830 |
| 2025-09-01 | 6,870 | 7,030 | 6,840 | 6,930 | 76,900 | 6,930 |
| 2025-08-29 | 7,040 | 7,040 | 6,920 | 6,930 | 140,800 | 6,930 |
| 2025-08-28 | 6,900 | 7,060 | 6,840 | 7,040 | 104,100 | 7,040 |
| 2025-08-27 | 6,870 | 6,950 | 6,810 | 6,940 | 182,700 | 6,940 |
| 2025-08-26 | 6,730 | 6,910 | 6,670 | 6,770 | 256,100 | 6,770 |
| 2025-08-25 | 6,730 | 6,730 | 6,520 | 6,530 | 105,200 | 6,530 |
| 2025-08-22 | 6,540 | 6,730 | 6,520 | 6,700 | 112,000 | 6,700 |
| 2025-08-21 | 6,420 | 6,590 | 6,420 | 6,540 | 92,800 | 6,540 |
| 2025-08-20 | 6,510 | 6,520 | 6,380 | 6,500 | 109,900 | 6,500 |
| 2025-08-19 | 6,540 | 6,580 | 6,440 | 6,510 | 95,500 | 6,510 |
| 2025-08-18 | 6,460 | 6,590 | 6,430 | 6,540 | 123,200 | 6,540 |
| 2025-08-15 | 6,350 | 6,430 | 6,270 | 6,400 | 92,700 | 6,400 |
| 2025-08-14 | 6,300 | 6,370 | 6,200 | 6,350 | 104,800 | 6,350 |
| 2025-08-13 | 6,280 | 6,410 | 6,200 | 6,320 | 109,400 | 6,320 |
| 2025-08-12 | 6,550 | 6,590 | 6,250 | 6,260 | 168,900 | 6,260 |
| 2025-08-08 | 6,480 | 6,650 | 6,410 | 6,500 | 385,000 | 6,500 |
| 2025-08-07 | 5,840 | 5,920 | 5,830 | 5,910 | 114,000 | 5,910 |
| 2025-08-06 | 5,750 | 5,880 | 5,670 | 5,840 | 95,400 | 5,840 |
| 2025-08-05 | 5,810 | 5,840 | 5,750 | 5,800 | 66,500 | 5,800 |
| 2025-08-04 | 5,630 | 5,800 | 5,630 | 5,760 | 70,400 | 5,760 |
| 2025-08-01 | 5,770 | 5,820 | 5,720 | 5,790 | 51,200 | 5,790 |
| 2025-07-31 | 5,790 | 5,870 | 5,700 | 5,730 | 99,900 | 5,730 |
| 2025-07-30 | 5,760 | 5,780 | 5,670 | 5,780 | 84,900 | 5,780 |
| 2025-07-29 | 5,600 | 5,690 | 5,560 | 5,670 | 70,000 | 5,670 |
| 2025-07-28 | 5,740 | 5,750 | 5,610 | 5,610 | 65,200 | 5,610 |
| 2025-07-25 | 5,750 | 5,820 | 5,660 | 5,740 | 132,600 | 5,740 |
| 2025-07-24 | 5,690 | 5,840 | 5,650 | 5,690 | 107,000 | 5,690 |
| 2025-07-23 | 5,500 | 5,650 | 5,460 | 5,620 | 140,600 | 5,620 |
| 2025-07-22 | 5,470 | 5,510 | 5,390 | 5,390 | 74,100 | 5,390 |
| 2025-07-18 | 5,470 | 5,490 | 5,380 | 5,380 | 69,000 | 5,380 |
| 2025-07-17 | 5,410 | 5,480 | 5,410 | 5,470 | 46,700 | 5,470 |
| 2025-07-16 | 5,420 | 5,450 | 5,380 | 5,420 | 57,500 | 5,420 |
| 2025-07-15 | 5,500 | 5,500 | 5,420 | 5,470 | 64,100 | 5,470 |
| 2025-07-14 | 5,540 | 5,570 | 5,480 | 5,510 | 74,400 | 5,510 |
| 2025-07-11 | 5,680 | 5,730 | 5,590 | 5,620 | 80,900 | 5,620 |
| 2025-07-10 | 5,650 | 5,690 | 5,580 | 5,650 | 90,500 | 5,650 |
| 2025-07-09 | 5,500 | 5,690 | 5,500 | 5,630 | 120,700 | 5,630 |
| 2025-07-08 | 5,360 | 5,490 | 5,350 | 5,430 | 114,200 | 5,430 |
| 2025-07-07 | 5,370 | 5,420 | 5,350 | 5,360 | 51,800 | 5,360 |
| 2025-07-04 | 5,410 | 5,470 | 5,350 | 5,380 | 73,500 | 5,380 |
| 2025-07-03 | 5,480 | 5,510 | 5,330 | 5,330 | 100,900 | 5,330 |
| 2025-07-02 | 5,670 | 5,690 | 5,510 | 5,510 | 66,500 | 5,510 |
| 2025-07-01 | 5,720 | 5,730 | 5,610 | 5,700 | 88,300 | 5,700 |
| 2025-06-30 | 5,800 | 5,880 | 5,710 | 5,720 | 95,900 | 5,720 |
| 2025-06-27 | 5,750 | 5,790 | 5,690 | 5,750 | 84,200 | 5,750 |
| 2025-06-26 | 5,680 | 5,750 | 5,630 | 5,690 | 70,800 | 5,690 |
| 2025-06-25 | 5,570 | 5,700 | 5,510 | 5,660 | 115,800 | 5,660 |
| 2025-06-24 | 5,660 | 5,660 | 5,530 | 5,560 | 63,900 | 5,560 |
| 2025-06-23 | 5,500 | 5,640 | 5,470 | 5,610 | 90,800 | 5,610 |
| 2025-06-20 | 5,690 | 5,690 | 5,500 | 5,520 | 103,200 | 5,520 |
| 2025-06-19 | 5,500 | 5,690 | 5,470 | 5,690 | 104,400 | 5,690 |
| 2025-06-18 | 5,440 | 5,630 | 5,410 | 5,500 | 139,900 | 5,500 |
| 2025-06-17 | 5,150 | 5,500 | 5,140 | 5,470 | 173,500 | 5,470 |
| 2025-06-16 | 5,200 | 5,230 | 5,160 | 5,190 | 93,400 | 5,190 |
| 2025-06-13 | 5,300 | 5,300 | 5,120 | 5,130 | 110,700 | 5,130 |
| 2025-06-12 | 5,300 | 5,340 | 5,240 | 5,320 | 62,900 | 5,320 |
| 2025-06-11 | 5,260 | 5,340 | 5,190 | 5,310 | 105,400 | 5,310 |
| 2025-06-10 | 5,240 | 5,290 | 5,150 | 5,260 | 118,400 | 5,260 |
| 2025-06-09 | 5,240 | 5,270 | 5,180 | 5,220 | 68,500 | 5,220 |
| 2025-06-06 | 5,210 | 5,310 | 5,210 | 5,260 | 56,900 | 5,260 |
| 2025-06-05 | 5,310 | 5,530 | 5,200 | 5,220 | 179,100 | 5,220 |
| 2025-06-04 | 5,220 | 5,330 | 5,220 | 5,300 | 75,300 | 5,300 |
| 2025-06-03 | 5,360 | 5,360 | 5,230 | 5,240 | 77,900 | 5,240 |
| 2025-06-02 | 5,150 | 5,280 | 5,120 | 5,280 | 104,700 | 5,280 |
| 2025-05-30 | 5,280 | 5,310 | 5,170 | 5,200 | 552,300 | 5,200 |
| 2025-05-29 | 5,420 | 5,450 | 5,270 | 5,280 | 110,400 | 5,280 |
| 2025-05-28 | 5,200 | 5,470 | 5,170 | 5,380 | 308,000 | 5,380 |
| 2025-05-27 | 5,110 | 5,120 | 5,070 | 5,090 | 94,600 | 5,090 |
| 2025-05-26 | 5,070 | 5,160 | 5,040 | 5,110 | 73,200 | 5,110 |
| 2025-05-23 | 5,010 | 5,130 | 5,000 | 5,080 | 92,400 | 5,080 |
| 2025-05-22 | 5,160 | 5,190 | 4,990 | 5,040 | 141,900 | 5,040 |
| 2025-05-21 | 5,250 | 5,260 | 5,080 | 5,080 | 150,500 | 5,080 |
| 2025-05-20 | 5,480 | 5,520 | 5,330 | 5,350 | 160,800 | 5,350 |
| 2025-05-19 | 5,500 | 5,620 | 5,310 | 5,380 | 150,000 | 5,380 |
| 2025-05-16 | 5,330 | 5,460 | 5,230 | 5,400 | 196,200 | 5,400 |
| 2025-05-15 | 5,200 | 5,370 | 5,080 | 5,270 | 213,000 | 5,270 |
| 2025-05-14 | 5,510 | 5,590 | 5,160 | 5,210 | 346,700 | 5,210 |
| 2025-05-13 | 5,370 | 5,400 | 5,250 | 5,310 | 159,000 | 5,310 |
| 2025-05-12 | 5,400 | 5,470 | 5,330 | 5,470 | 70,500 | 5,470 |
| 2025-05-09 | 5,300 | 5,400 | 5,300 | 5,380 | 60,500 | 5,380 |
| 2025-05-08 | 5,380 | 5,430 | 5,220 | 5,300 | 105,300 | 5,300 |
| 2025-05-07 | 5,340 | 5,400 | 5,240 | 5,340 | 80,800 | 5,340 |
| 2025-05-02 | 5,260 | 5,390 | 5,210 | 5,330 | 87,700 | 5,330 |
| 2025-05-01 | 5,340 | 5,380 | 5,250 | 5,260 | 61,500 | 5,260 |
| 2025-04-30 | 5,220 | 5,350 | 5,170 | 5,350 | 112,200 | 5,350 |
| 2025-04-28 | 5,230 | 5,250 | 5,180 | 5,190 | 61,200 | 5,190 |
| 2025-04-25 | 5,150 | 5,250 | 5,140 | 5,210 | 50,800 | 5,210 |
| 2025-04-24 | 5,320 | 5,350 | 5,180 | 5,250 | 70,900 | 5,250 |
| 2025-04-23 | 5,330 | 5,360 | 5,220 | 5,250 | 104,800 | 5,250 |
| 2025-04-22 | 5,300 | 5,420 | 5,220 | 5,310 | 138,800 | 5,310 |
| 2025-04-21 | 5,260 | 5,300 | 5,100 | 5,200 | 98,500 | 5,200 |
| 2025-04-18 | 5,090 | 5,230 | 5,030 | 5,210 | 114,200 | 5,210 |
| 2025-04-17 | 4,985 | 5,050 | 4,915 | 5,000 | 98,300 | 5,000 |
| 2025-04-16 | 5,170 | 5,190 | 4,945 | 5,010 | 116,200 | 5,010 |
| 2025-04-15 | 5,240 | 5,330 | 5,130 | 5,140 | 178,200 | 5,140 |
| 2025-04-14 | 4,805 | 5,130 | 4,790 | 5,040 | 174,400 | 5,040 |
| 2025-04-11 | 4,575 | 4,755 | 4,550 | 4,755 | 154,000 | 4,755 |
| 2025-04-10 | 4,750 | 4,865 | 4,635 | 4,850 | 159,900 | 4,850 |
| 2025-04-09 | 4,500 | 4,520 | 4,335 | 4,400 | 130,400 | 4,400 |
| 2025-04-08 | 4,515 | 4,710 | 4,505 | 4,610 | 180,400 | 4,610 |
| 2025-04-07 | 4,470 | 4,480 | 4,225 | 4,305 | 211,600 | 4,305 |
| 2025-04-04 | 4,880 | 4,940 | 4,600 | 4,750 | 198,100 | 4,750 |
| 2025-04-03 | 5,000 | 5,090 | 4,985 | 5,050 | 105,300 | 5,050 |
| 2025-04-02 | 5,020 | 5,200 | 4,975 | 5,120 | 103,000 | 5,120 |
| 2025-04-01 | 5,160 | 5,210 | 5,030 | 5,060 | 100,000 | 5,060 |
| 2025-03-31 | 5,290 | 5,330 | 5,140 | 5,140 | 107,800 | 5,140 |
| 2025-03-28 | 5,400 | 5,580 | 5,400 | 5,460 | 169,600 | 5,460 |
| 2025-03-27 | 5,570 | 5,590 | 5,370 | 5,460 | 276,100 | 5,460 |
| 2025-03-26 | 5,490 | 5,610 | 5,450 | 5,570 | 158,400 | 5,570 |
| 2025-03-25 | 5,470 | 5,520 | 5,420 | 5,440 | 123,500 | 5,440 |
| 2025-03-24 | 5,510 | 5,550 | 5,370 | 5,430 | 153,300 | 5,430 |
| 2025-03-21 | 5,280 | 5,500 | 5,220 | 5,450 | 273,400 | 5,450 |
| 2025-03-19 | 4,945 | 5,320 | 4,915 | 5,310 | 369,400 | 5,310 |
| 2025-03-18 | 4,705 | 4,815 | 4,705 | 4,815 | 141,000 | 4,815 |
| 2025-03-17 | 4,750 | 4,750 | 4,640 | 4,695 | 142,600 | 4,695 |
| 2025-03-14 | 4,510 | 4,770 | 4,505 | 4,760 | 168,300 | 4,760 |
| 2025-03-13 | 4,635 | 4,640 | 4,515 | 4,520 | 149,400 | 4,520 |
| 2025-03-12 | 4,500 | 4,620 | 4,460 | 4,565 | 114,200 | 4,565 |
| 2025-03-11 | 4,600 | 4,600 | 4,440 | 4,545 | 187,500 | 4,545 |
| 2025-03-10 | 4,950 | 4,965 | 4,615 | 4,655 | 209,900 | 4,655 |
| 2025-03-07 | 5,020 | 5,060 | 4,915 | 4,945 | 78,900 | 4,945 |
| 2025-03-06 | 5,060 | 5,110 | 5,010 | 5,040 | 86,500 | 5,040 |
| 2025-03-05 | 5,020 | 5,030 | 4,905 | 4,985 | 94,000 | 4,985 |
| 2025-03-04 | 4,920 | 5,040 | 4,850 | 5,020 | 105,100 | 5,020 |
| 2025-03-03 | 4,800 | 5,010 | 4,780 | 4,950 | 164,200 | 4,950 |
| 2025-02-28 | 4,885 | 4,900 | 4,685 | 4,760 | 121,500 | 4,760 |
| 2025-02-27 | 4,755 | 4,900 | 4,700 | 4,885 | 110,400 | 4,885 |
| 2025-02-26 | 4,760 | 4,780 | 4,615 | 4,685 | 76,100 | 4,685 |
| 2025-02-25 | 4,810 | 4,850 | 4,720 | 4,730 | 99,500 | 4,730 |
| 2025-02-21 | 4,800 | 4,980 | 4,800 | 4,860 | 114,900 | 4,860 |
| 2025-02-20 | 4,900 | 4,935 | 4,780 | 4,845 | 140,900 | 4,845 |
| 2025-02-19 | 5,090 | 5,140 | 4,905 | 4,905 | 149,300 | 4,905 |
| 2025-02-18 | 5,040 | 5,050 | 4,925 | 5,030 | 166,800 | 5,030 |
| 2025-02-17 | 5,030 | 5,130 | 5,000 | 5,050 | 164,000 | 5,050 |
| 2025-02-14 | 4,870 | 5,100 | 4,795 | 5,030 | 262,000 | 5,030 |
| 2025-02-13 | 4,660 | 4,910 | 4,500 | 4,865 | 642,000 | 4,865 |
| 2025-02-12 | 5,150 | 5,200 | 5,020 | 5,140 | 358,600 | 5,140 |
| 2025-02-10 | 4,900 | 4,980 | 4,870 | 4,900 | 181,400 | 4,900 |
| 2025-02-07 | 4,860 | 4,920 | 4,805 | 4,865 | 208,100 | 4,865 |
| 2025-02-06 | 4,730 | 4,935 | 4,675 | 4,900 | 201,100 | 4,900 |
| 2025-02-05 | 4,515 | 4,780 | 4,510 | 4,725 | 280,300 | 4,725 |
| 2025-02-04 | 4,580 | 4,635 | 4,490 | 4,490 | 113,100 | 4,490 |
| 2025-02-03 | 4,620 | 4,670 | 4,580 | 4,625 | 100,000 | 4,625 |
| 2025-01-31 | 4,700 | 4,720 | 4,630 | 4,680 | 81,800 | 4,680 |
| 2025-01-30 | 4,550 | 4,690 | 4,510 | 4,675 | 120,900 | 4,675 |
| 2025-01-29 | 4,700 | 4,700 | 4,575 | 4,590 | 131,700 | 4,590 |
| 2025-01-28 | 4,445 | 4,735 | 4,445 | 4,675 | 168,000 | 4,675 |
| 2025-01-27 | 4,450 | 4,515 | 4,430 | 4,445 | 101,000 | 4,445 |
| 2025-01-24 | 4,440 | 4,485 | 4,375 | 4,420 | 170,700 | 4,420 |
| 2025-01-23 | 4,205 | 4,400 | 4,165 | 4,370 | 194,800 | 4,370 |
| 2025-01-22 | 4,200 | 4,240 | 4,155 | 4,205 | 139,300 | 4,205 |
| 2025-01-21 | 4,245 | 4,245 | 4,125 | 4,205 | 237,900 | 4,205 |
| 2025-01-20 | 4,355 | 4,405 | 4,185 | 4,230 | 191,900 | 4,230 |
| 2025-01-17 | 4,490 | 4,510 | 4,295 | 4,320 | 172,600 | 4,320 |
| 2025-01-16 | 4,600 | 4,645 | 4,460 | 4,525 | 133,000 | 4,525 |
| 2025-01-15 | 4,620 | 4,670 | 4,555 | 4,585 | 65,700 | 4,585 |
| 2025-01-14 | 4,690 | 4,705 | 4,590 | 4,610 | 57,500 | 4,610 |
| 2025-01-10 | 4,650 | 4,705 | 4,610 | 4,680 | 86,500 | 4,680 |
| 2025-01-09 | 4,715 | 4,760 | 4,650 | 4,670 | 102,300 | 4,670 |
| 2025-01-08 | 4,800 | 4,840 | 4,705 | 4,785 | 86,500 | 4,785 |
| 2025-01-07 | 4,840 | 4,870 | 4,730 | 4,825 | 128,400 | 4,825 |
| 2025-01-06 | 4,875 | 4,925 | 4,840 | 4,865 | 114,900 | 4,865 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株