7611 (株)ハイデイ日高 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,435 | 3,455 | 3,415 | 3,450 | 39,400 | 3,450 |
| 2025-12-04 | 3,455 | 3,480 | 3,430 | 3,440 | 47,300 | 3,440 |
| 2025-12-03 | 3,500 | 3,510 | 3,455 | 3,455 | 52,500 | 3,455 |
| 2025-12-02 | 3,525 | 3,525 | 3,490 | 3,515 | 38,900 | 3,515 |
| 2025-12-01 | 3,560 | 3,605 | 3,535 | 3,545 | 59,400 | 3,545 |
| 2025-11-28 | 3,555 | 3,600 | 3,545 | 3,590 | 97,600 | 3,590 |
| 2025-11-27 | 3,575 | 3,595 | 3,545 | 3,560 | 67,300 | 3,560 |
| 2025-11-26 | 3,540 | 3,570 | 3,525 | 3,570 | 69,300 | 3,570 |
| 2025-11-25 | 3,500 | 3,535 | 3,480 | 3,515 | 95,600 | 3,515 |
| 2025-11-21 | 3,410 | 3,500 | 3,410 | 3,500 | 135,300 | 3,500 |
| 2025-11-20 | 3,360 | 3,400 | 3,340 | 3,370 | 62,500 | 3,370 |
| 2025-11-19 | 3,320 | 3,375 | 3,315 | 3,365 | 73,100 | 3,365 |
| 2025-11-18 | 3,360 | 3,375 | 3,310 | 3,320 | 71,800 | 3,320 |
| 2025-11-17 | 3,375 | 3,375 | 3,325 | 3,375 | 78,200 | 3,375 |
| 2025-11-14 | 3,395 | 3,410 | 3,370 | 3,380 | 80,600 | 3,380 |
| 2025-11-13 | 3,370 | 3,390 | 3,355 | 3,380 | 48,100 | 3,380 |
| 2025-11-12 | 3,360 | 3,410 | 3,360 | 3,360 | 54,900 | 3,360 |
| 2025-11-11 | 3,385 | 3,385 | 3,340 | 3,350 | 55,500 | 3,350 |
| 2025-11-10 | 3,360 | 3,395 | 3,335 | 3,380 | 76,000 | 3,380 |
| 2025-11-07 | 3,275 | 3,335 | 3,275 | 3,330 | 54,600 | 3,330 |
| 2025-11-06 | 3,290 | 3,310 | 3,270 | 3,275 | 63,800 | 3,275 |
| 2025-11-05 | 3,300 | 3,305 | 3,250 | 3,290 | 70,100 | 3,290 |
| 2025-11-04 | 3,260 | 3,295 | 3,240 | 3,290 | 82,900 | 3,290 |
| 2025-10-31 | 3,300 | 3,315 | 3,280 | 3,290 | 70,800 | 3,290 |
| 2025-10-30 | 3,255 | 3,295 | 3,250 | 3,290 | 95,900 | 3,290 |
| 2025-10-29 | 3,320 | 3,325 | 3,255 | 3,255 | 117,100 | 3,255 |
| 2025-10-28 | 3,400 | 3,400 | 3,340 | 3,355 | 66,700 | 3,355 |
| 2025-10-27 | 3,390 | 3,415 | 3,385 | 3,400 | 58,600 | 3,400 |
| 2025-10-24 | 3,450 | 3,450 | 3,385 | 3,385 | 78,500 | 3,385 |
| 2025-10-23 | 3,450 | 3,495 | 3,445 | 3,460 | 70,100 | 3,460 |
| 2025-10-22 | 3,440 | 3,475 | 3,435 | 3,450 | 71,300 | 3,450 |
| 2025-10-21 | 3,445 | 3,455 | 3,420 | 3,440 | 51,300 | 3,440 |
| 2025-10-20 | 3,465 | 3,465 | 3,435 | 3,445 | 53,900 | 3,445 |
| 2025-10-17 | 3,410 | 3,435 | 3,390 | 3,430 | 73,400 | 3,430 |
| 2025-10-16 | 3,455 | 3,460 | 3,410 | 3,420 | 56,700 | 3,420 |
| 2025-10-15 | 3,485 | 3,490 | 3,440 | 3,460 | 55,300 | 3,460 |
| 2025-10-14 | 3,435 | 3,505 | 3,430 | 3,470 | 134,400 | 3,470 |
| 2025-10-10 | 3,400 | 3,460 | 3,390 | 3,460 | 106,700 | 3,460 |
| 2025-10-09 | 3,450 | 3,465 | 3,410 | 3,430 | 119,100 | 3,430 |
| 2025-10-08 | 3,475 | 3,505 | 3,460 | 3,460 | 128,100 | 3,460 |
| 2025-10-07 | 3,550 | 3,620 | 3,475 | 3,495 | 339,100 | 3,495 |
| 2025-10-06 | 3,650 | 3,725 | 3,575 | 3,665 | 331,900 | 3,665 |
| 2025-10-03 | 3,525 | 3,585 | 3,525 | 3,565 | 85,400 | 3,565 |
| 2025-10-02 | 3,565 | 3,565 | 3,510 | 3,560 | 74,700 | 3,560 |
| 2025-10-01 | 3,570 | 3,580 | 3,510 | 3,565 | 106,600 | 3,565 |
| 2025-09-30 | 3,635 | 3,645 | 3,580 | 3,585 | 100,000 | 3,585 |
| 2025-09-29 | 3,740 | 3,740 | 3,635 | 3,635 | 89,500 | 3,635 |
| 2025-09-26 | 3,705 | 3,760 | 3,705 | 3,750 | 127,900 | 3,750 |
| 2025-09-25 | 3,665 | 3,680 | 3,650 | 3,675 | 76,200 | 3,675 |
| 2025-09-24 | 3,650 | 3,675 | 3,635 | 3,665 | 59,100 | 3,665 |
| 2025-09-22 | 3,715 | 3,720 | 3,655 | 3,655 | 59,100 | 3,655 |
| 2025-09-19 | 3,730 | 3,750 | 3,690 | 3,715 | 237,700 | 3,715 |
| 2025-09-18 | 3,720 | 3,740 | 3,695 | 3,725 | 74,000 | 3,725 |
| 2025-09-17 | 3,690 | 3,730 | 3,690 | 3,715 | 61,800 | 3,715 |
| 2025-09-16 | 3,690 | 3,745 | 3,680 | 3,735 | 106,800 | 3,735 |
| 2025-09-12 | 3,665 | 3,705 | 3,650 | 3,690 | 123,100 | 3,690 |
| 2025-09-11 | 3,720 | 3,730 | 3,650 | 3,685 | 95,200 | 3,685 |
| 2025-09-10 | 3,760 | 3,775 | 3,725 | 3,735 | 61,400 | 3,735 |
| 2025-09-09 | 3,780 | 3,795 | 3,725 | 3,755 | 76,900 | 3,755 |
| 2025-09-08 | 3,730 | 3,770 | 3,720 | 3,760 | 119,800 | 3,760 |
| 2025-09-05 | 3,715 | 3,735 | 3,675 | 3,720 | 96,400 | 3,720 |
| 2025-09-04 | 3,715 | 3,740 | 3,655 | 3,740 | 107,400 | 3,740 |
| 2025-09-03 | 3,645 | 3,715 | 3,635 | 3,715 | 171,400 | 3,715 |
| 2025-09-02 | 3,675 | 3,690 | 3,610 | 3,630 | 114,900 | 3,630 |
| 2025-09-01 | 3,715 | 3,740 | 3,645 | 3,655 | 153,800 | 3,655 |
| 2025-08-29 | 3,895 | 3,900 | 3,715 | 3,725 | 287,000 | 3,725 |
| 2025-08-28 | 3,820 | 3,900 | 3,780 | 3,890 | 579,300 | 3,890 |
| 2025-08-27 | 3,775 | 3,865 | 3,760 | 3,830 | 735,900 | 3,830 |
| 2025-08-26 | 3,740 | 3,795 | 3,735 | 3,795 | 288,600 | 3,795 |
| 2025-08-25 | 3,790 | 3,800 | 3,750 | 3,755 | 227,100 | 3,755 |
| 2025-08-22 | 3,845 | 3,845 | 3,770 | 3,805 | 209,100 | 3,805 |
| 2025-08-21 | 3,870 | 3,870 | 3,810 | 3,830 | 202,800 | 3,830 |
| 2025-08-20 | 3,860 | 3,900 | 3,850 | 3,870 | 150,800 | 3,870 |
| 2025-08-19 | 3,815 | 3,875 | 3,805 | 3,865 | 259,700 | 3,865 |
| 2025-08-18 | 3,730 | 3,830 | 3,720 | 3,810 | 495,800 | 3,810 |
| 2025-08-15 | 3,750 | 3,750 | 3,690 | 3,735 | 314,000 | 3,735 |
| 2025-08-14 | 3,770 | 3,770 | 3,715 | 3,725 | 327,800 | 3,725 |
| 2025-08-13 | 3,775 | 3,780 | 3,695 | 3,760 | 267,000 | 3,760 |
| 2025-08-12 | 3,720 | 3,750 | 3,660 | 3,705 | 299,700 | 3,705 |
| 2025-08-08 | 3,685 | 3,720 | 3,655 | 3,720 | 239,300 | 3,720 |
| 2025-08-07 | 3,690 | 3,715 | 3,650 | 3,665 | 289,900 | 3,665 |
| 2025-08-06 | 3,605 | 3,700 | 3,605 | 3,680 | 246,000 | 3,680 |
| 2025-08-05 | 3,590 | 3,685 | 3,585 | 3,640 | 234,000 | 3,640 |
| 2025-08-04 | 3,530 | 3,585 | 3,525 | 3,570 | 204,900 | 3,570 |
| 2025-08-01 | 3,450 | 3,540 | 3,435 | 3,530 | 232,800 | 3,530 |
| 2025-07-31 | 3,390 | 3,415 | 3,360 | 3,400 | 174,200 | 3,400 |
| 2025-07-30 | 3,390 | 3,395 | 3,325 | 3,350 | 113,000 | 3,350 |
| 2025-07-29 | 3,310 | 3,355 | 3,295 | 3,345 | 91,800 | 3,345 |
| 2025-07-28 | 3,320 | 3,350 | 3,285 | 3,330 | 150,000 | 3,330 |
| 2025-07-25 | 3,380 | 3,400 | 3,330 | 3,330 | 119,300 | 3,330 |
| 2025-07-24 | 3,345 | 3,375 | 3,340 | 3,350 | 106,600 | 3,350 |
| 2025-07-23 | 3,320 | 3,350 | 3,305 | 3,345 | 100,700 | 3,345 |
| 2025-07-22 | 3,335 | 3,380 | 3,305 | 3,315 | 96,700 | 3,315 |
| 2025-07-18 | 3,390 | 3,390 | 3,320 | 3,330 | 56,200 | 3,330 |
| 2025-07-17 | 3,325 | 3,365 | 3,320 | 3,355 | 73,800 | 3,355 |
| 2025-07-16 | 3,335 | 3,375 | 3,325 | 3,325 | 75,800 | 3,325 |
| 2025-07-15 | 3,455 | 3,460 | 3,360 | 3,365 | 103,100 | 3,365 |
| 2025-07-14 | 3,370 | 3,420 | 3,355 | 3,405 | 136,300 | 3,405 |
| 2025-07-11 | 3,250 | 3,405 | 3,245 | 3,375 | 222,000 | 3,375 |
| 2025-07-10 | 3,260 | 3,280 | 3,205 | 3,235 | 122,700 | 3,235 |
| 2025-07-09 | 3,235 | 3,315 | 3,235 | 3,245 | 105,700 | 3,245 |
| 2025-07-08 | 3,265 | 3,280 | 3,220 | 3,220 | 104,600 | 3,220 |
| 2025-07-07 | 3,360 | 3,360 | 3,230 | 3,275 | 217,100 | 3,275 |
| 2025-07-04 | 3,255 | 3,360 | 3,235 | 3,300 | 259,000 | 3,300 |
| 2025-07-03 | 3,260 | 3,275 | 3,205 | 3,235 | 91,800 | 3,235 |
| 2025-07-02 | 3,270 | 3,310 | 3,255 | 3,270 | 78,700 | 3,270 |
| 2025-07-01 | 3,305 | 3,350 | 3,300 | 3,300 | 79,900 | 3,300 |
| 2025-06-30 | 3,365 | 3,365 | 3,305 | 3,305 | 141,700 | 3,305 |
| 2025-06-27 | 3,300 | 3,340 | 3,260 | 3,325 | 126,700 | 3,325 |
| 2025-06-26 | 3,305 | 3,310 | 3,280 | 3,300 | 69,000 | 3,300 |
| 2025-06-25 | 3,255 | 3,350 | 3,240 | 3,280 | 118,000 | 3,280 |
| 2025-06-24 | 3,285 | 3,290 | 3,260 | 3,260 | 42,400 | 3,260 |
| 2025-06-23 | 3,230 | 3,275 | 3,230 | 3,260 | 52,300 | 3,260 |
| 2025-06-20 | 3,295 | 3,295 | 3,230 | 3,230 | 158,800 | 3,230 |
| 2025-06-19 | 3,245 | 3,295 | 3,245 | 3,285 | 90,100 | 3,285 |
| 2025-06-18 | 3,200 | 3,240 | 3,190 | 3,230 | 79,600 | 3,230 |
| 2025-06-17 | 3,165 | 3,190 | 3,155 | 3,175 | 62,500 | 3,175 |
| 2025-06-16 | 3,175 | 3,195 | 3,150 | 3,170 | 69,000 | 3,170 |
| 2025-06-13 | 3,175 | 3,180 | 3,135 | 3,150 | 62,400 | 3,150 |
| 2025-06-12 | 3,160 | 3,180 | 3,160 | 3,165 | 47,600 | 3,165 |
| 2025-06-11 | 3,170 | 3,190 | 3,160 | 3,180 | 62,100 | 3,180 |
| 2025-06-10 | 3,170 | 3,195 | 3,150 | 3,155 | 60,400 | 3,155 |
| 2025-06-09 | 3,150 | 3,170 | 3,125 | 3,155 | 65,200 | 3,155 |
| 2025-06-06 | 3,120 | 3,175 | 3,115 | 3,150 | 65,500 | 3,150 |
| 2025-06-05 | 3,145 | 3,145 | 3,120 | 3,140 | 54,700 | 3,140 |
| 2025-06-04 | 3,145 | 3,175 | 3,135 | 3,150 | 61,400 | 3,150 |
| 2025-06-03 | 3,205 | 3,205 | 3,140 | 3,150 | 91,600 | 3,150 |
| 2025-06-02 | 3,190 | 3,220 | 3,170 | 3,210 | 55,800 | 3,210 |
| 2025-05-30 | 3,180 | 3,225 | 3,180 | 3,205 | 80,600 | 3,205 |
| 2025-05-29 | 3,195 | 3,215 | 3,180 | 3,190 | 61,200 | 3,190 |
| 2025-05-28 | 3,225 | 3,245 | 3,185 | 3,185 | 63,300 | 3,185 |
| 2025-05-27 | 3,215 | 3,260 | 3,215 | 3,230 | 58,200 | 3,230 |
| 2025-05-26 | 3,190 | 3,240 | 3,190 | 3,225 | 76,200 | 3,225 |
| 2025-05-23 | 3,200 | 3,200 | 3,150 | 3,165 | 58,600 | 3,165 |
| 2025-05-22 | 3,175 | 3,205 | 3,140 | 3,150 | 63,700 | 3,150 |
| 2025-05-21 | 3,200 | 3,200 | 3,165 | 3,175 | 83,300 | 3,175 |
| 2025-05-20 | 3,290 | 3,290 | 3,210 | 3,215 | 94,200 | 3,215 |
| 2025-05-19 | 3,250 | 3,340 | 3,250 | 3,295 | 108,400 | 3,295 |
| 2025-05-16 | 3,185 | 3,250 | 3,175 | 3,230 | 69,700 | 3,230 |
| 2025-05-15 | 3,140 | 3,235 | 3,135 | 3,195 | 101,700 | 3,195 |
| 2025-05-14 | 3,155 | 3,170 | 3,125 | 3,145 | 64,300 | 3,145 |
| 2025-05-13 | 3,155 | 3,170 | 3,120 | 3,155 | 81,100 | 3,155 |
| 2025-05-12 | 3,195 | 3,210 | 3,135 | 3,135 | 79,000 | 3,135 |
| 2025-05-09 | 3,225 | 3,265 | 3,205 | 3,220 | 70,000 | 3,220 |
| 2025-05-08 | 3,185 | 3,235 | 3,160 | 3,230 | 96,700 | 3,230 |
| 2025-05-07 | 3,120 | 3,200 | 3,120 | 3,185 | 128,600 | 3,185 |
| 2025-05-02 | 3,090 | 3,145 | 3,090 | 3,100 | 124,600 | 3,100 |
| 2025-05-01 | 3,080 | 3,125 | 3,070 | 3,090 | 79,100 | 3,090 |
| 2025-04-30 | 3,115 | 3,115 | 3,075 | 3,100 | 80,700 | 3,100 |
| 2025-04-28 | 3,090 | 3,150 | 3,085 | 3,115 | 73,600 | 3,115 |
| 2025-04-25 | 3,115 | 3,150 | 3,090 | 3,100 | 78,800 | 3,100 |
| 2025-04-24 | 3,200 | 3,205 | 3,095 | 3,115 | 130,300 | 3,115 |
| 2025-04-23 | 3,240 | 3,240 | 3,210 | 3,225 | 82,500 | 3,225 |
| 2025-04-22 | 3,215 | 3,270 | 3,205 | 3,240 | 99,800 | 3,240 |
| 2025-04-21 | 3,140 | 3,235 | 3,125 | 3,220 | 154,100 | 3,220 |
| 2025-04-18 | 3,095 | 3,145 | 3,075 | 3,125 | 119,400 | 3,125 |
| 2025-04-17 | 3,085 | 3,105 | 3,050 | 3,075 | 79,900 | 3,075 |
| 2025-04-16 | 3,035 | 3,100 | 3,025 | 3,100 | 150,600 | 3,100 |
| 2025-04-15 | 3,055 | 3,075 | 3,000 | 3,035 | 160,500 | 3,035 |
| 2025-04-14 | 2,988 | 3,045 | 2,953 | 3,015 | 261,300 | 3,015 |
| 2025-04-11 | 2,790 | 2,980 | 2,761 | 2,920 | 262,500 | 2,920 |
| 2025-04-10 | 2,782 | 2,815 | 2,728 | 2,815 | 121,600 | 2,815 |
| 2025-04-09 | 2,713 | 2,733 | 2,679 | 2,718 | 83,400 | 2,718 |
| 2025-04-08 | 2,686 | 2,739 | 2,653 | 2,739 | 107,500 | 2,739 |
| 2025-04-07 | 2,598 | 2,663 | 2,546 | 2,613 | 161,200 | 2,613 |
| 2025-04-04 | 2,750 | 2,785 | 2,718 | 2,748 | 125,800 | 2,748 |
| 2025-04-03 | 2,697 | 2,790 | 2,680 | 2,782 | 196,100 | 2,782 |
| 2025-04-02 | 2,832 | 2,844 | 2,735 | 2,736 | 217,200 | 2,736 |
| 2025-04-01 | 2,754 | 2,760 | 2,713 | 2,732 | 114,400 | 2,732 |
| 2025-03-31 | 2,817 | 2,817 | 2,738 | 2,759 | 114,800 | 2,759 |
| 2025-03-28 | 2,836 | 2,862 | 2,823 | 2,846 | 84,600 | 2,846 |
| 2025-03-27 | 2,831 | 2,888 | 2,817 | 2,860 | 147,100 | 2,860 |
| 2025-03-26 | 2,832 | 2,832 | 2,804 | 2,814 | 88,000 | 2,814 |
| 2025-03-25 | 2,820 | 2,820 | 2,790 | 2,810 | 85,600 | 2,810 |
| 2025-03-24 | 2,880 | 2,880 | 2,798 | 2,814 | 87,400 | 2,814 |
| 2025-03-21 | 2,853 | 2,892 | 2,853 | 2,884 | 71,200 | 2,884 |
| 2025-03-19 | 2,874 | 2,879 | 2,860 | 2,869 | 84,700 | 2,869 |
| 2025-03-18 | 2,847 | 2,895 | 2,846 | 2,861 | 96,700 | 2,861 |
| 2025-03-17 | 2,816 | 2,854 | 2,816 | 2,839 | 95,000 | 2,839 |
| 2025-03-14 | 2,851 | 2,881 | 2,828 | 2,844 | 111,900 | 2,844 |
| 2025-03-13 | 2,833 | 2,867 | 2,825 | 2,866 | 153,300 | 2,866 |
| 2025-03-12 | 2,888 | 2,888 | 2,801 | 2,842 | 171,500 | 2,842 |
| 2025-03-11 | 2,855 | 2,942 | 2,848 | 2,910 | 270,800 | 2,910 |
| 2025-03-10 | 2,824 | 2,855 | 2,801 | 2,855 | 110,200 | 2,855 |
| 2025-03-07 | 2,768 | 2,852 | 2,768 | 2,824 | 227,000 | 2,824 |
| 2025-03-06 | 2,767 | 2,796 | 2,752 | 2,796 | 116,600 | 2,796 |
| 2025-03-05 | 2,750 | 2,764 | 2,731 | 2,756 | 108,500 | 2,756 |
| 2025-03-04 | 2,710 | 2,750 | 2,690 | 2,748 | 160,200 | 2,748 |
| 2025-03-03 | 2,667 | 2,717 | 2,667 | 2,706 | 161,300 | 2,706 |
| 2025-02-28 | 2,685 | 2,692 | 2,650 | 2,668 | 188,700 | 2,668 |
| 2025-02-27 | 2,672 | 2,690 | 2,635 | 2,676 | 434,900 | 2,676 |
| 2025-02-26 | 2,701 | 2,706 | 2,671 | 2,699 | 684,600 | 2,699 |
| 2025-02-25 | 2,684 | 2,708 | 2,681 | 2,689 | 198,000 | 2,689 |
| 2025-02-21 | 2,686 | 2,709 | 2,671 | 2,684 | 206,600 | 2,684 |
| 2025-02-20 | 2,713 | 2,718 | 2,688 | 2,694 | 192,700 | 2,694 |
| 2025-02-19 | 2,743 | 2,755 | 2,731 | 2,731 | 158,900 | 2,731 |
| 2025-02-18 | 2,745 | 2,763 | 2,733 | 2,733 | 221,700 | 2,733 |
| 2025-02-17 | 2,786 | 2,790 | 2,734 | 2,736 | 353,400 | 2,736 |
| 2025-02-14 | 2,829 | 2,829 | 2,788 | 2,788 | 238,200 | 2,788 |
| 2025-02-13 | 2,777 | 2,808 | 2,759 | 2,802 | 321,500 | 2,802 |
| 2025-02-12 | 2,770 | 2,790 | 2,760 | 2,782 | 297,200 | 2,782 |
| 2025-02-10 | 2,781 | 2,806 | 2,781 | 2,786 | 231,700 | 2,786 |
| 2025-02-07 | 2,812 | 2,840 | 2,785 | 2,785 | 330,400 | 2,785 |
| 2025-02-06 | 2,870 | 2,870 | 2,801 | 2,808 | 329,700 | 2,808 |
| 2025-02-05 | 2,819 | 2,869 | 2,819 | 2,857 | 290,500 | 2,857 |
| 2025-02-04 | 2,913 | 2,932 | 2,844 | 2,844 | 338,100 | 2,844 |
| 2025-02-03 | 2,976 | 2,976 | 2,914 | 2,915 | 347,100 | 2,915 |
| 2025-01-31 | 3,030 | 3,030 | 2,960 | 2,976 | 282,100 | 2,976 |
| 2025-01-30 | 2,996 | 3,040 | 2,958 | 3,040 | 354,100 | 3,040 |
| 2025-01-29 | 3,010 | 3,025 | 2,988 | 2,999 | 249,400 | 2,999 |
| 2025-01-28 | 2,954 | 3,015 | 2,936 | 3,000 | 383,400 | 3,000 |
| 2025-01-27 | 2,925 | 2,987 | 2,917 | 2,949 | 438,400 | 2,949 |
| 2025-01-24 | 2,796 | 2,936 | 2,791 | 2,892 | 657,000 | 2,892 |
| 2025-01-23 | 2,700 | 2,827 | 2,680 | 2,798 | 1,095,600 | 2,798 |
| 2025-01-22 | 2,559 | 2,561 | 2,541 | 2,550 | 111,200 | 2,550 |
| 2025-01-21 | 2,555 | 2,562 | 2,546 | 2,559 | 107,300 | 2,559 |
| 2025-01-20 | 2,536 | 2,550 | 2,526 | 2,539 | 121,400 | 2,539 |
| 2025-01-17 | 2,568 | 2,568 | 2,538 | 2,539 | 135,800 | 2,539 |
| 2025-01-16 | 2,587 | 2,598 | 2,566 | 2,576 | 95,900 | 2,576 |
| 2025-01-15 | 2,578 | 2,622 | 2,578 | 2,592 | 136,900 | 2,592 |
| 2025-01-14 | 2,650 | 2,650 | 2,550 | 2,550 | 307,200 | 2,550 |
| 2025-01-10 | 2,670 | 2,684 | 2,656 | 2,664 | 93,200 | 2,664 |
| 2025-01-09 | 2,681 | 2,693 | 2,664 | 2,673 | 108,700 | 2,673 |
| 2025-01-08 | 2,695 | 2,707 | 2,666 | 2,676 | 159,100 | 2,676 |
| 2025-01-07 | 2,724 | 2,733 | 2,674 | 2,698 | 270,300 | 2,698 |
| 2025-01-06 | 2,800 | 2,825 | 2,711 | 2,739 | 346,600 | 2,739 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株