7595 (株)アルゴグラフィックス 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 | 1,538 | 1,592 | 1,536 | 1,581 | 217,800 | 1,581 |
| 2025-12-09 | 1,561 | 1,561 | 1,521 | 1,528 | 160,600 | 1,528 |
| 2025-12-08 | 1,550 | 1,578 | 1,535 | 1,572 | 186,100 | 1,572 |
| 2025-12-05 | 1,568 | 1,574 | 1,547 | 1,550 | 139,400 | 1,550 |
| 2025-12-04 | 1,549 | 1,583 | 1,534 | 1,571 | 206,500 | 1,571 |
| 2025-12-03 | 1,585 | 1,591 | 1,538 | 1,543 | 284,600 | 1,543 |
| 2025-12-02 | 1,630 | 1,634 | 1,586 | 1,593 | 176,000 | 1,593 |
| 2025-12-01 | 1,648 | 1,656 | 1,621 | 1,637 | 141,600 | 1,637 |
| 2025-11-28 | 1,612 | 1,664 | 1,603 | 1,651 | 246,100 | 1,651 |
| 2025-11-27 | 1,600 | 1,610 | 1,591 | 1,600 | 146,000 | 1,600 |
| 2025-11-26 | 1,578 | 1,588 | 1,562 | 1,582 | 148,100 | 1,582 |
| 2025-11-25 | 1,556 | 1,583 | 1,538 | 1,577 | 245,100 | 1,577 |
| 2025-11-21 | 1,486 | 1,556 | 1,482 | 1,552 | 347,300 | 1,552 |
| 2025-11-20 | 1,450 | 1,476 | 1,445 | 1,468 | 228,800 | 1,468 |
| 2025-11-19 | 1,469 | 1,482 | 1,445 | 1,452 | 305,400 | 1,452 |
| 2025-11-18 | 1,521 | 1,539 | 1,468 | 1,485 | 802,900 | 1,485 |
| 2025-11-17 | 1,413 | 1,424 | 1,401 | 1,414 | 117,400 | 1,414 |
| 2025-11-14 | 1,404 | 1,416 | 1,400 | 1,406 | 136,100 | 1,406 |
| 2025-11-13 | 1,410 | 1,416 | 1,403 | 1,403 | 102,500 | 1,403 |
| 2025-11-12 | 1,400 | 1,409 | 1,389 | 1,400 | 101,600 | 1,400 |
| 2025-11-11 | 1,386 | 1,405 | 1,368 | 1,400 | 167,300 | 1,400 |
| 2025-11-10 | 1,436 | 1,436 | 1,374 | 1,388 | 193,600 | 1,388 |
| 2025-11-07 | 1,410 | 1,426 | 1,407 | 1,425 | 145,200 | 1,425 |
| 2025-11-06 | 1,407 | 1,439 | 1,405 | 1,422 | 216,600 | 1,422 |
| 2025-11-05 | 1,391 | 1,399 | 1,362 | 1,397 | 227,400 | 1,397 |
| 2025-11-04 | 1,376 | 1,397 | 1,360 | 1,391 | 300,600 | 1,391 |
| 2025-10-31 | 1,354 | 1,379 | 1,314 | 1,369 | 283,800 | 1,369 |
| 2025-10-30 | 1,374 | 1,382 | 1,336 | 1,336 | 694,200 | 1,336 |
| 2025-10-29 | 1,323 | 1,362 | 1,294 | 1,360 | 464,100 | 1,360 |
| 2025-10-28 | 1,351 | 1,352 | 1,313 | 1,315 | 118,100 | 1,315 |
| 2025-10-27 | 1,350 | 1,362 | 1,335 | 1,353 | 124,100 | 1,353 |
| 2025-10-24 | 1,345 | 1,345 | 1,332 | 1,335 | 99,300 | 1,335 |
| 2025-10-23 | 1,330 | 1,357 | 1,327 | 1,345 | 154,300 | 1,345 |
| 2025-10-22 | 1,336 | 1,344 | 1,328 | 1,334 | 93,700 | 1,334 |
| 2025-10-21 | 1,333 | 1,343 | 1,323 | 1,333 | 173,000 | 1,333 |
| 2025-10-20 | 1,330 | 1,342 | 1,315 | 1,330 | 106,500 | 1,330 |
| 2025-10-17 | 1,313 | 1,323 | 1,302 | 1,313 | 94,900 | 1,313 |
| 2025-10-16 | 1,320 | 1,330 | 1,317 | 1,323 | 119,600 | 1,323 |
| 2025-10-15 | 1,317 | 1,329 | 1,313 | 1,319 | 147,100 | 1,319 |
| 2025-10-14 | 1,331 | 1,348 | 1,293 | 1,304 | 209,300 | 1,304 |
| 2025-10-10 | 1,369 | 1,380 | 1,341 | 1,346 | 231,200 | 1,346 |
| 2025-10-09 | 1,380 | 1,396 | 1,374 | 1,388 | 168,000 | 1,388 |
| 2025-10-08 | 1,380 | 1,413 | 1,371 | 1,383 | 267,200 | 1,383 |
| 2025-10-07 | 1,350 | 1,395 | 1,334 | 1,391 | 364,700 | 1,391 |
| 2025-10-06 | 1,349 | 1,366 | 1,341 | 1,359 | 278,000 | 1,359 |
| 2025-10-03 | 1,289 | 1,327 | 1,277 | 1,320 | 239,100 | 1,320 |
| 2025-10-02 | 1,268 | 1,310 | 1,257 | 1,291 | 628,100 | 1,291 |
| 2025-10-01 | 1,231 | 1,241 | 1,209 | 1,238 | 212,600 | 1,238 |
| 2025-09-30 | 1,231 | 1,239 | 1,226 | 1,238 | 198,000 | 1,238 |
| 2025-09-29 | 1,237 | 1,248 | 1,223 | 1,225 | 150,800 | 1,225 |
| 2025-09-26 | 5,010 | 5,100 | 5,010 | 5,090 | 59,200 | 1,272.50 |
| 2025-09-25 | 5,020 | 5,050 | 4,990 | 5,020 | 42,900 | 1,255 |
| 2025-09-24 | 4,925 | 4,990 | 4,915 | 4,965 | 54,600 | 1,241.25 |
| 2025-09-22 | 5,020 | 5,060 | 4,915 | 4,915 | 65,400 | 1,228.75 |
| 2025-09-19 | 5,090 | 5,090 | 5,010 | 5,020 | 117,800 | 1,255 |
| 2025-09-18 | 5,060 | 5,110 | 4,990 | 5,090 | 63,700 | 1,272.50 |
| 2025-09-17 | 5,100 | 5,100 | 5,000 | 5,060 | 57,300 | 1,265 |
| 2025-09-16 | 5,040 | 5,090 | 5,010 | 5,070 | 32,300 | 1,267.50 |
| 2025-09-12 | 5,030 | 5,090 | 4,995 | 5,030 | 75,700 | 1,257.50 |
| 2025-09-11 | 4,940 | 5,000 | 4,900 | 4,980 | 58,200 | 1,245 |
| 2025-09-10 | 4,920 | 4,945 | 4,885 | 4,900 | 90,100 | 1,225 |
| 2025-09-09 | 4,815 | 4,870 | 4,815 | 4,870 | 57,300 | 1,217.50 |
| 2025-09-08 | 4,780 | 4,825 | 4,765 | 4,790 | 48,700 | 1,197.50 |
| 2025-09-05 | 4,750 | 4,785 | 4,725 | 4,765 | 49,800 | 1,191.25 |
| 2025-09-04 | 4,695 | 4,740 | 4,680 | 4,730 | 32,400 | 1,182.50 |
| 2025-09-03 | 4,740 | 4,765 | 4,670 | 4,675 | 60,700 | 1,168.75 |
| 2025-09-02 | 4,735 | 4,795 | 4,730 | 4,745 | 60,800 | 1,186.25 |
| 2025-09-01 | 4,715 | 4,745 | 4,685 | 4,710 | 40,500 | 1,177.50 |
| 2025-08-29 | 4,655 | 4,755 | 4,655 | 4,715 | 85,900 | 1,178.75 |
| 2025-08-28 | 4,570 | 4,615 | 4,535 | 4,610 | 192,400 | 1,152.50 |
| 2025-08-27 | 4,580 | 4,595 | 4,540 | 4,560 | 54,800 | 1,140 |
| 2025-08-26 | 4,590 | 4,595 | 4,555 | 4,585 | 38,000 | 1,146.25 |
| 2025-08-25 | 4,615 | 4,620 | 4,570 | 4,570 | 27,700 | 1,142.50 |
| 2025-08-22 | 4,595 | 4,605 | 4,565 | 4,580 | 31,500 | 1,145 |
| 2025-08-21 | 4,625 | 4,625 | 4,575 | 4,595 | 36,000 | 1,148.75 |
| 2025-08-20 | 4,700 | 4,700 | 4,610 | 4,625 | 72,400 | 1,156.25 |
| 2025-08-19 | 4,675 | 4,715 | 4,630 | 4,700 | 67,200 | 1,175 |
| 2025-08-18 | 4,685 | 4,710 | 4,650 | 4,675 | 53,100 | 1,168.75 |
| 2025-08-15 | 4,715 | 4,730 | 4,580 | 4,620 | 120,700 | 1,155 |
| 2025-08-14 | 4,730 | 4,760 | 4,680 | 4,700 | 61,700 | 1,175 |
| 2025-08-13 | 4,770 | 4,785 | 4,715 | 4,730 | 52,200 | 1,182.50 |
| 2025-08-12 | 4,805 | 4,840 | 4,740 | 4,760 | 68,700 | 1,190 |
| 2025-08-08 | 4,815 | 4,835 | 4,750 | 4,750 | 65,700 | 1,187.50 |
| 2025-08-07 | 4,865 | 4,920 | 4,820 | 4,820 | 65,000 | 1,205 |
| 2025-08-06 | 4,850 | 4,900 | 4,815 | 4,855 | 91,700 | 1,213.75 |
| 2025-08-05 | 4,895 | 4,895 | 4,775 | 4,840 | 154,500 | 1,210 |
| 2025-08-04 | 5,060 | 5,080 | 4,725 | 4,890 | 376,500 | 1,222.50 |
| 2025-08-01 | 5,300 | 5,370 | 5,270 | 5,360 | 33,100 | 1,340 |
| 2025-07-31 | 5,180 | 5,300 | 5,160 | 5,290 | 31,300 | 1,322.50 |
| 2025-07-30 | 5,180 | 5,250 | 5,180 | 5,240 | 34,100 | 1,310 |
| 2025-07-29 | 5,200 | 5,200 | 5,070 | 5,170 | 71,600 | 1,292.50 |
| 2025-07-28 | 5,300 | 5,300 | 5,200 | 5,200 | 48,600 | 1,300 |
| 2025-07-25 | 5,270 | 5,370 | 5,220 | 5,310 | 36,900 | 1,327.50 |
| 2025-07-24 | 5,280 | 5,330 | 5,270 | 5,290 | 26,000 | 1,322.50 |
| 2025-07-23 | 5,240 | 5,280 | 5,130 | 5,280 | 51,700 | 1,320 |
| 2025-07-22 | 5,210 | 5,240 | 5,140 | 5,230 | 24,700 | 1,307.50 |
| 2025-07-18 | 5,260 | 5,320 | 5,180 | 5,200 | 19,100 | 1,300 |
| 2025-07-17 | 5,110 | 5,230 | 5,080 | 5,230 | 38,200 | 1,307.50 |
| 2025-07-16 | 5,070 | 5,140 | 5,070 | 5,140 | 34,500 | 1,285 |
| 2025-07-15 | 5,070 | 5,110 | 5,040 | 5,090 | 23,700 | 1,272.50 |
| 2025-07-14 | 5,070 | 5,140 | 5,050 | 5,070 | 24,100 | 1,267.50 |
| 2025-07-11 | 5,140 | 5,160 | 5,080 | 5,090 | 22,600 | 1,272.50 |
| 2025-07-10 | 5,160 | 5,180 | 5,070 | 5,080 | 41,900 | 1,270 |
| 2025-07-09 | 5,150 | 5,200 | 5,130 | 5,180 | 29,700 | 1,295 |
| 2025-07-08 | 5,070 | 5,160 | 5,060 | 5,150 | 74,700 | 1,287.50 |
| 2025-07-07 | 5,090 | 5,100 | 5,050 | 5,070 | 27,600 | 1,267.50 |
| 2025-07-04 | 5,130 | 5,140 | 5,100 | 5,120 | 25,200 | 1,280 |
| 2025-07-03 | 5,160 | 5,210 | 5,080 | 5,150 | 68,100 | 1,287.50 |
| 2025-07-02 | 5,130 | 5,260 | 5,130 | 5,190 | 40,200 | 1,297.50 |
| 2025-07-01 | 5,190 | 5,230 | 5,100 | 5,200 | 25,300 | 1,300 |
| 2025-06-30 | 5,270 | 5,370 | 5,240 | 5,250 | 29,000 | 1,312.50 |
| 2025-06-27 | 5,190 | 5,220 | 5,170 | 5,210 | 34,700 | 1,302.50 |
| 2025-06-26 | 5,210 | 5,220 | 5,150 | 5,190 | 19,600 | 1,297.50 |
| 2025-06-25 | 5,250 | 5,270 | 5,150 | 5,210 | 19,900 | 1,302.50 |
| 2025-06-24 | 5,220 | 5,220 | 5,140 | 5,200 | 11,800 | 1,300 |
| 2025-06-23 | 5,230 | 5,230 | 5,140 | 5,150 | 11,000 | 1,287.50 |
| 2025-06-20 | 5,180 | 5,390 | 5,170 | 5,200 | 42,900 | 1,300 |
| 2025-06-19 | 5,170 | 5,230 | 5,140 | 5,200 | 15,800 | 1,300 |
| 2025-06-18 | 5,170 | 5,220 | 5,170 | 5,190 | 16,900 | 1,297.50 |
| 2025-06-17 | 5,190 | 5,300 | 5,140 | 5,180 | 49,300 | 1,295 |
| 2025-06-16 | 5,140 | 5,200 | 5,090 | 5,190 | 20,300 | 1,297.50 |
| 2025-06-13 | 5,110 | 5,150 | 5,050 | 5,140 | 32,700 | 1,285 |
| 2025-06-12 | 5,110 | 5,210 | 5,070 | 5,130 | 36,000 | 1,282.50 |
| 2025-06-11 | 5,200 | 5,240 | 5,020 | 5,060 | 38,700 | 1,265 |
| 2025-06-10 | 5,100 | 5,180 | 5,100 | 5,130 | 24,400 | 1,282.50 |
| 2025-06-09 | 4,960 | 5,110 | 4,960 | 5,100 | 39,800 | 1,275 |
| 2025-06-06 | 4,995 | 5,050 | 4,865 | 4,905 | 42,400 | 1,226.25 |
| 2025-06-05 | 4,975 | 5,090 | 4,975 | 5,040 | 33,900 | 1,260 |
| 2025-06-04 | 4,995 | 5,100 | 4,995 | 5,020 | 32,400 | 1,255 |
| 2025-06-03 | 4,985 | 5,040 | 4,925 | 5,030 | 24,600 | 1,257.50 |
| 2025-06-02 | 5,060 | 5,110 | 4,970 | 4,985 | 35,000 | 1,246.25 |
| 2025-05-30 | 4,900 | 5,080 | 4,860 | 5,060 | 45,000 | 1,265 |
| 2025-05-29 | 4,960 | 5,070 | 4,940 | 5,000 | 30,500 | 1,250 |
| 2025-05-28 | 4,975 | 4,975 | 4,905 | 4,930 | 39,400 | 1,232.50 |
| 2025-05-27 | 4,930 | 4,965 | 4,910 | 4,945 | 26,900 | 1,236.25 |
| 2025-05-26 | 4,895 | 4,960 | 4,885 | 4,920 | 25,500 | 1,230 |
| 2025-05-23 | 4,895 | 4,915 | 4,850 | 4,885 | 23,400 | 1,221.25 |
| 2025-05-22 | 4,860 | 4,935 | 4,835 | 4,870 | 31,700 | 1,217.50 |
| 2025-05-21 | 4,995 | 5,040 | 4,905 | 4,930 | 38,700 | 1,232.50 |
| 2025-05-20 | 5,030 | 5,050 | 4,925 | 4,990 | 41,200 | 1,247.50 |
| 2025-05-19 | 5,040 | 5,080 | 4,975 | 5,060 | 23,400 | 1,265 |
| 2025-05-16 | 5,210 | 5,210 | 5,020 | 5,090 | 37,100 | 1,272.50 |
| 2025-05-15 | 5,280 | 5,320 | 5,180 | 5,200 | 36,700 | 1,300 |
| 2025-05-14 | 5,380 | 5,470 | 5,260 | 5,330 | 60,200 | 1,332.50 |
| 2025-05-13 | 5,510 | 5,510 | 5,340 | 5,380 | 64,700 | 1,345 |
| 2025-05-12 | 5,300 | 5,690 | 5,080 | 5,570 | 180,500 | 1,392.50 |
| 2025-05-09 | 5,110 | 5,360 | 5,030 | 5,200 | 43,100 | 1,300 |
| 2025-05-08 | 5,000 | 5,120 | 4,955 | 5,070 | 17,500 | 1,267.50 |
| 2025-05-07 | 4,945 | 5,080 | 4,890 | 5,050 | 23,600 | 1,262.50 |
| 2025-05-02 | 5,020 | 5,040 | 4,890 | 4,975 | 20,700 | 1,243.75 |
| 2025-05-01 | 5,040 | 5,040 | 4,950 | 4,990 | 18,600 | 1,247.50 |
| 2025-04-30 | 5,020 | 5,090 | 4,980 | 5,040 | 21,300 | 1,260 |
| 2025-04-28 | 5,010 | 5,050 | 4,980 | 5,010 | 22,000 | 1,252.50 |
| 2025-04-25 | 5,050 | 5,050 | 4,970 | 5,010 | 15,100 | 1,252.50 |
| 2025-04-24 | 5,110 | 5,110 | 4,940 | 5,000 | 17,400 | 1,250 |
| 2025-04-23 | 5,150 | 5,200 | 5,080 | 5,110 | 19,000 | 1,277.50 |
| 2025-04-22 | 5,120 | 5,170 | 5,070 | 5,100 | 12,700 | 1,275 |
| 2025-04-21 | 5,100 | 5,140 | 5,070 | 5,070 | 9,400 | 1,267.50 |
| 2025-04-18 | 4,980 | 5,180 | 4,965 | 5,100 | 12,400 | 1,275 |
| 2025-04-17 | 4,980 | 4,980 | 4,885 | 4,940 | 13,900 | 1,235 |
| 2025-04-16 | 4,955 | 4,995 | 4,935 | 4,955 | 12,700 | 1,238.75 |
| 2025-04-15 | 5,010 | 5,050 | 4,940 | 4,955 | 15,500 | 1,238.75 |
| 2025-04-14 | 4,945 | 4,995 | 4,930 | 4,955 | 16,100 | 1,238.75 |
| 2025-04-11 | 4,755 | 4,910 | 4,610 | 4,900 | 35,800 | 1,225 |
| 2025-04-10 | 4,615 | 4,860 | 4,575 | 4,825 | 47,900 | 1,206.25 |
| 2025-04-09 | 4,490 | 4,535 | 4,365 | 4,405 | 31,300 | 1,101.25 |
| 2025-04-08 | 4,600 | 4,710 | 4,320 | 4,560 | 37,600 | 1,140 |
| 2025-04-07 | 4,615 | 4,615 | 4,280 | 4,460 | 42,500 | 1,115 |
| 2025-04-04 | 4,990 | 5,020 | 4,695 | 4,755 | 39,600 | 1,188.75 |
| 2025-04-03 | 5,010 | 5,170 | 5,010 | 5,090 | 33,300 | 1,272.50 |
| 2025-04-02 | 5,200 | 5,280 | 5,060 | 5,210 | 45,400 | 1,302.50 |
| 2025-04-01 | 5,290 | 5,300 | 5,110 | 5,150 | 55,900 | 1,287.50 |
| 2025-03-31 | 5,210 | 5,280 | 5,170 | 5,190 | 39,600 | 1,297.50 |
| 2025-03-28 | 5,160 | 5,310 | 5,100 | 5,230 | 57,700 | 1,307.50 |
| 2025-03-27 | 5,210 | 5,300 | 5,140 | 5,230 | 37,700 | 1,307.50 |
| 2025-03-26 | 5,120 | 5,220 | 5,110 | 5,220 | 30,500 | 1,305 |
| 2025-03-25 | 5,120 | 5,130 | 5,060 | 5,120 | 20,900 | 1,280 |
| 2025-03-24 | 5,140 | 5,150 | 5,050 | 5,090 | 14,200 | 1,272.50 |
| 2025-03-21 | 5,120 | 5,200 | 5,040 | 5,160 | 22,000 | 1,290 |
| 2025-03-19 | 5,100 | 5,130 | 5,020 | 5,130 | 19,200 | 1,282.50 |
| 2025-03-18 | 5,110 | 5,190 | 5,080 | 5,120 | 19,900 | 1,280 |
| 2025-03-17 | 5,160 | 5,200 | 5,100 | 5,120 | 19,800 | 1,280 |
| 2025-03-14 | 5,090 | 5,140 | 5,090 | 5,140 | 34,100 | 1,285 |
| 2025-03-13 | 5,080 | 5,160 | 5,080 | 5,140 | 23,600 | 1,285 |
| 2025-03-12 | 4,980 | 5,100 | 4,980 | 5,100 | 20,200 | 1,275 |
| 2025-03-11 | 4,905 | 5,040 | 4,900 | 5,000 | 29,200 | 1,250 |
| 2025-03-10 | 5,120 | 5,140 | 4,910 | 4,910 | 21,000 | 1,227.50 |
| 2025-03-07 | 5,130 | 5,140 | 5,030 | 5,120 | 23,500 | 1,280 |
| 2025-03-06 | 5,120 | 5,170 | 5,080 | 5,160 | 23,100 | 1,290 |
| 2025-03-05 | 5,060 | 5,100 | 5,010 | 5,090 | 27,100 | 1,272.50 |
| 2025-03-04 | 5,030 | 5,040 | 4,955 | 5,030 | 34,900 | 1,257.50 |
| 2025-03-03 | 5,130 | 5,180 | 5,020 | 5,020 | 20,900 | 1,255 |
| 2025-02-28 | 4,955 | 5,070 | 4,955 | 5,030 | 46,000 | 1,257.50 |
| 2025-02-27 | 4,915 | 4,975 | 4,905 | 4,960 | 21,800 | 1,240 |
| 2025-02-26 | 4,910 | 4,930 | 4,845 | 4,930 | 33,700 | 1,232.50 |
| 2025-02-25 | 5,070 | 5,070 | 4,955 | 4,980 | 29,300 | 1,245 |
| 2025-02-21 | 5,160 | 5,160 | 5,070 | 5,150 | 28,200 | 1,287.50 |
| 2025-02-20 | 5,160 | 5,220 | 5,080 | 5,160 | 31,400 | 1,290 |
| 2025-02-19 | 5,440 | 5,440 | 5,180 | 5,210 | 38,400 | 1,302.50 |
| 2025-02-18 | 5,400 | 5,490 | 5,400 | 5,450 | 22,100 | 1,362.50 |
| 2025-02-17 | 5,310 | 5,500 | 5,280 | 5,400 | 37,700 | 1,350 |
| 2025-02-14 | 5,230 | 5,350 | 5,230 | 5,310 | 63,100 | 1,327.50 |
| 2025-02-13 | 5,210 | 5,230 | 5,140 | 5,210 | 61,400 | 1,302.50 |
| 2025-02-12 | 5,160 | 5,210 | 5,030 | 5,150 | 42,200 | 1,287.50 |
| 2025-02-10 | 4,990 | 5,140 | 4,805 | 5,130 | 68,700 | 1,282.50 |
| 2025-02-07 | 5,000 | 5,010 | 4,935 | 4,990 | 68,900 | 1,247.50 |
| 2025-02-06 | 4,900 | 4,985 | 4,865 | 4,970 | 61,500 | 1,242.50 |
| 2025-02-05 | 4,810 | 4,960 | 4,800 | 4,950 | 75,000 | 1,237.50 |
| 2025-02-04 | 4,845 | 4,925 | 4,725 | 4,795 | 73,200 | 1,198.75 |
| 2025-02-03 | 4,865 | 4,970 | 4,830 | 4,845 | 98,300 | 1,211.25 |
| 2025-01-31 | 4,900 | 4,955 | 4,870 | 4,935 | 76,600 | 1,233.75 |
| 2025-01-30 | 4,850 | 4,925 | 4,850 | 4,905 | 66,000 | 1,226.25 |
| 2025-01-29 | 4,905 | 4,920 | 4,850 | 4,875 | 57,400 | 1,218.75 |
| 2025-01-28 | 4,795 | 4,950 | 4,795 | 4,915 | 51,700 | 1,228.75 |
| 2025-01-27 | 4,850 | 4,910 | 4,795 | 4,865 | 44,200 | 1,216.25 |
| 2025-01-24 | 4,805 | 4,910 | 4,765 | 4,845 | 42,000 | 1,211.25 |
| 2025-01-23 | 4,710 | 4,755 | 4,660 | 4,750 | 29,100 | 1,187.50 |
| 2025-01-22 | 4,680 | 4,710 | 4,660 | 4,685 | 29,800 | 1,171.25 |
| 2025-01-21 | 4,650 | 4,695 | 4,615 | 4,665 | 32,100 | 1,166.25 |
| 2025-01-20 | 4,540 | 4,640 | 4,540 | 4,600 | 24,600 | 1,150 |
| 2025-01-17 | 4,515 | 4,580 | 4,490 | 4,540 | 40,400 | 1,135 |
| 2025-01-16 | 4,645 | 4,645 | 4,505 | 4,525 | 33,600 | 1,131.25 |
| 2025-01-15 | 4,525 | 4,590 | 4,515 | 4,575 | 31,500 | 1,143.75 |
| 2025-01-14 | 4,660 | 4,750 | 4,510 | 4,545 | 53,400 | 1,136.25 |
| 2025-01-10 | 4,790 | 4,850 | 4,680 | 4,685 | 33,400 | 1,171.25 |
| 2025-01-09 | 4,780 | 4,795 | 4,695 | 4,790 | 41,100 | 1,197.50 |
| 2025-01-08 | 4,840 | 4,840 | 4,720 | 4,755 | 44,000 | 1,188.75 |
| 2025-01-07 | 4,800 | 4,840 | 4,720 | 4,830 | 77,100 | 1,207.50 |
| 2025-01-06 | 5,130 | 5,150 | 4,845 | 4,870 | 50,700 | 1,217.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-03-27]1株→2株 [2004-03-26]1株→2株