7717 (株)ブイ・テクノロジー 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 | 2,920 | 2,955 | 2,883 | 2,929 | 84,900 | 2,929 |
| 2025-12-09 | 2,960 | 2,977 | 2,898 | 2,920 | 61,700 | 2,920 |
| 2025-12-08 | 2,900 | 2,961 | 2,891 | 2,961 | 59,600 | 2,961 |
| 2025-12-05 | 2,900 | 2,916 | 2,886 | 2,906 | 46,300 | 2,906 |
| 2025-12-04 | 2,864 | 2,928 | 2,860 | 2,910 | 85,400 | 2,910 |
| 2025-12-03 | 2,870 | 2,895 | 2,847 | 2,847 | 63,800 | 2,847 |
| 2025-12-02 | 2,899 | 2,900 | 2,824 | 2,831 | 78,600 | 2,831 |
| 2025-12-01 | 2,945 | 2,954 | 2,870 | 2,883 | 100,600 | 2,883 |
| 2025-11-28 | 2,965 | 2,997 | 2,936 | 2,944 | 90,300 | 2,944 |
| 2025-11-27 | 2,887 | 2,964 | 2,871 | 2,936 | 110,500 | 2,936 |
| 2025-11-26 | 2,810 | 2,880 | 2,805 | 2,865 | 58,800 | 2,865 |
| 2025-11-25 | 2,869 | 2,877 | 2,790 | 2,806 | 66,900 | 2,806 |
| 2025-11-21 | 2,788 | 2,838 | 2,775 | 2,819 | 101,100 | 2,819 |
| 2025-11-20 | 2,870 | 2,910 | 2,864 | 2,886 | 89,600 | 2,886 |
| 2025-11-19 | 2,821 | 2,858 | 2,773 | 2,800 | 100,300 | 2,800 |
| 2025-11-18 | 2,888 | 2,904 | 2,812 | 2,825 | 164,600 | 2,825 |
| 2025-11-17 | 2,899 | 2,968 | 2,873 | 2,959 | 223,100 | 2,959 |
| 2025-11-14 | 2,992 | 3,025 | 2,947 | 2,947 | 201,200 | 2,947 |
| 2025-11-13 | 3,200 | 3,345 | 3,025 | 3,070 | 484,500 | 3,070 |
| 2025-11-12 | 3,410 | 3,440 | 3,345 | 3,410 | 131,900 | 3,410 |
| 2025-11-11 | 3,450 | 3,535 | 3,405 | 3,470 | 147,700 | 3,470 |
| 2025-11-10 | 3,350 | 3,440 | 3,295 | 3,380 | 150,100 | 3,380 |
| 2025-11-07 | 3,245 | 3,280 | 3,215 | 3,280 | 84,200 | 3,280 |
| 2025-11-06 | 3,300 | 3,345 | 3,275 | 3,305 | 85,500 | 3,305 |
| 2025-11-05 | 3,340 | 3,360 | 3,165 | 3,270 | 214,400 | 3,270 |
| 2025-11-04 | 3,495 | 3,625 | 3,465 | 3,480 | 119,400 | 3,480 |
| 2025-10-31 | 3,400 | 3,475 | 3,360 | 3,475 | 143,200 | 3,475 |
| 2025-10-30 | 3,455 | 3,475 | 3,395 | 3,415 | 116,000 | 3,415 |
| 2025-10-29 | 3,535 | 3,535 | 3,415 | 3,415 | 115,900 | 3,415 |
| 2025-10-28 | 3,610 | 3,630 | 3,480 | 3,490 | 102,300 | 3,490 |
| 2025-10-27 | 3,640 | 3,640 | 3,560 | 3,610 | 115,100 | 3,610 |
| 2025-10-24 | 3,500 | 3,615 | 3,495 | 3,575 | 132,400 | 3,575 |
| 2025-10-23 | 3,475 | 3,475 | 3,420 | 3,450 | 79,000 | 3,450 |
| 2025-10-22 | 3,540 | 3,550 | 3,435 | 3,525 | 86,300 | 3,525 |
| 2025-10-21 | 3,620 | 3,650 | 3,545 | 3,550 | 99,400 | 3,550 |
| 2025-10-20 | 3,530 | 3,630 | 3,520 | 3,615 | 122,300 | 3,615 |
| 2025-10-17 | 3,585 | 3,585 | 3,460 | 3,460 | 94,100 | 3,460 |
| 2025-10-16 | 3,550 | 3,665 | 3,515 | 3,650 | 115,800 | 3,650 |
| 2025-10-15 | 3,405 | 3,510 | 3,405 | 3,510 | 84,700 | 3,510 |
| 2025-10-14 | 3,460 | 3,545 | 3,360 | 3,390 | 151,000 | 3,390 |
| 2025-10-10 | 3,650 | 3,650 | 3,485 | 3,520 | 147,700 | 3,520 |
| 2025-10-09 | 3,595 | 3,800 | 3,595 | 3,710 | 126,500 | 3,710 |
| 2025-10-08 | 3,620 | 3,635 | 3,560 | 3,585 | 88,600 | 3,585 |
| 2025-10-07 | 3,650 | 3,780 | 3,545 | 3,635 | 176,100 | 3,635 |
| 2025-10-06 | 3,675 | 3,695 | 3,605 | 3,645 | 132,300 | 3,645 |
| 2025-10-03 | 3,535 | 3,685 | 3,510 | 3,585 | 218,700 | 3,585 |
| 2025-10-02 | 3,385 | 3,540 | 3,380 | 3,530 | 142,400 | 3,530 |
| 2025-10-01 | 3,460 | 3,460 | 3,315 | 3,315 | 106,200 | 3,315 |
| 2025-09-30 | 3,445 | 3,520 | 3,425 | 3,440 | 96,900 | 3,440 |
| 2025-09-29 | 3,450 | 3,465 | 3,400 | 3,455 | 88,800 | 3,455 |
| 2025-09-26 | 3,590 | 3,595 | 3,420 | 3,425 | 239,000 | 3,425 |
| 2025-09-25 | 3,635 | 3,670 | 3,590 | 3,655 | 118,400 | 3,655 |
| 2025-09-24 | 3,850 | 3,875 | 3,640 | 3,670 | 296,700 | 3,670 |
| 2025-09-22 | 3,830 | 3,950 | 3,780 | 3,790 | 352,800 | 3,790 |
| 2025-09-19 | 3,630 | 3,720 | 3,445 | 3,550 | 401,400 | 3,550 |
| 2025-09-18 | 3,330 | 3,620 | 3,280 | 3,575 | 418,500 | 3,575 |
| 2025-09-17 | 3,235 | 3,320 | 3,210 | 3,280 | 103,500 | 3,280 |
| 2025-09-16 | 3,155 | 3,265 | 3,120 | 3,240 | 91,500 | 3,240 |
| 2025-09-12 | 3,135 | 3,175 | 3,090 | 3,150 | 83,300 | 3,150 |
| 2025-09-11 | 3,075 | 3,150 | 3,065 | 3,140 | 69,600 | 3,140 |
| 2025-09-10 | 3,025 | 3,085 | 3,020 | 3,065 | 46,800 | 3,065 |
| 2025-09-09 | 3,050 | 3,090 | 3,015 | 3,015 | 56,600 | 3,015 |
| 2025-09-08 | 3,060 | 3,080 | 3,030 | 3,055 | 39,800 | 3,055 |
| 2025-09-05 | 2,961 | 3,050 | 2,960 | 3,050 | 112,600 | 3,050 |
| 2025-09-04 | 2,958 | 2,988 | 2,937 | 2,965 | 45,600 | 2,965 |
| 2025-09-03 | 2,926 | 2,986 | 2,926 | 2,956 | 76,400 | 2,956 |
| 2025-09-02 | 2,951 | 3,020 | 2,920 | 2,927 | 115,900 | 2,927 |
| 2025-09-01 | 2,955 | 2,959 | 2,916 | 2,928 | 94,300 | 2,928 |
| 2025-08-29 | 2,940 | 3,015 | 2,921 | 2,998 | 106,300 | 2,998 |
| 2025-08-28 | 2,982 | 2,990 | 2,931 | 2,946 | 61,200 | 2,946 |
| 2025-08-27 | 2,925 | 2,987 | 2,914 | 2,974 | 108,900 | 2,974 |
| 2025-08-26 | 2,968 | 2,971 | 2,914 | 2,935 | 72,900 | 2,935 |
| 2025-08-25 | 2,890 | 2,963 | 2,888 | 2,959 | 137,200 | 2,959 |
| 2025-08-22 | 2,876 | 2,905 | 2,850 | 2,854 | 66,700 | 2,854 |
| 2025-08-21 | 2,902 | 2,910 | 2,863 | 2,878 | 101,100 | 2,878 |
| 2025-08-20 | 2,970 | 2,970 | 2,909 | 2,916 | 84,500 | 2,916 |
| 2025-08-19 | 2,969 | 3,005 | 2,945 | 2,971 | 59,600 | 2,971 |
| 2025-08-18 | 2,973 | 2,989 | 2,915 | 2,950 | 80,200 | 2,950 |
| 2025-08-15 | 2,838 | 2,975 | 2,829 | 2,958 | 164,000 | 2,958 |
| 2025-08-14 | 2,831 | 2,857 | 2,782 | 2,830 | 132,500 | 2,830 |
| 2025-08-13 | 2,889 | 2,935 | 2,844 | 2,861 | 135,600 | 2,861 |
| 2025-08-12 | 2,740 | 2,899 | 2,704 | 2,849 | 313,100 | 2,849 |
| 2025-08-08 | 2,869 | 2,873 | 2,830 | 2,840 | 139,100 | 2,840 |
| 2025-08-07 | 2,885 | 2,903 | 2,862 | 2,862 | 108,100 | 2,862 |
| 2025-08-06 | 2,912 | 2,914 | 2,870 | 2,899 | 115,800 | 2,899 |
| 2025-08-05 | 2,937 | 2,959 | 2,901 | 2,928 | 72,700 | 2,928 |
| 2025-08-04 | 2,913 | 2,927 | 2,883 | 2,917 | 129,300 | 2,917 |
| 2025-08-01 | 2,955 | 2,976 | 2,926 | 2,960 | 89,000 | 2,960 |
| 2025-07-31 | 2,953 | 3,020 | 2,949 | 2,994 | 132,800 | 2,994 |
| 2025-07-30 | 2,887 | 2,948 | 2,880 | 2,942 | 73,500 | 2,942 |
| 2025-07-29 | 2,907 | 2,925 | 2,896 | 2,912 | 67,200 | 2,912 |
| 2025-07-28 | 2,938 | 2,938 | 2,900 | 2,915 | 61,300 | 2,915 |
| 2025-07-25 | 2,953 | 2,959 | 2,912 | 2,920 | 69,700 | 2,920 |
| 2025-07-24 | 2,965 | 2,975 | 2,916 | 2,922 | 71,400 | 2,922 |
| 2025-07-23 | 2,877 | 2,936 | 2,859 | 2,924 | 101,300 | 2,924 |
| 2025-07-22 | 2,870 | 2,890 | 2,833 | 2,837 | 85,600 | 2,837 |
| 2025-07-18 | 2,931 | 2,931 | 2,877 | 2,878 | 70,200 | 2,878 |
| 2025-07-17 | 2,911 | 2,942 | 2,894 | 2,913 | 50,000 | 2,913 |
| 2025-07-16 | 2,931 | 2,980 | 2,919 | 2,934 | 86,000 | 2,934 |
| 2025-07-15 | 2,920 | 2,930 | 2,905 | 2,918 | 30,500 | 2,918 |
| 2025-07-14 | 2,931 | 2,941 | 2,887 | 2,910 | 57,400 | 2,910 |
| 2025-07-11 | 2,935 | 2,953 | 2,904 | 2,929 | 67,000 | 2,929 |
| 2025-07-10 | 2,954 | 2,954 | 2,908 | 2,929 | 73,100 | 2,929 |
| 2025-07-09 | 2,968 | 2,981 | 2,901 | 2,913 | 97,100 | 2,913 |
| 2025-07-08 | 2,920 | 3,010 | 2,920 | 2,955 | 79,700 | 2,955 |
| 2025-07-07 | 2,930 | 2,963 | 2,912 | 2,917 | 72,300 | 2,917 |
| 2025-07-04 | 2,997 | 3,015 | 2,941 | 2,955 | 88,800 | 2,955 |
| 2025-07-03 | 3,000 | 3,025 | 2,981 | 3,000 | 67,100 | 3,000 |
| 2025-07-02 | 3,025 | 3,075 | 2,984 | 2,999 | 99,300 | 2,999 |
| 2025-07-01 | 3,085 | 3,110 | 3,040 | 3,085 | 106,500 | 3,085 |
| 2025-06-30 | 3,100 | 3,135 | 3,055 | 3,070 | 90,500 | 3,070 |
| 2025-06-27 | 3,080 | 3,130 | 3,050 | 3,075 | 89,200 | 3,075 |
| 2025-06-26 | 3,045 | 3,080 | 3,015 | 3,045 | 58,400 | 3,045 |
| 2025-06-25 | 3,070 | 3,085 | 3,025 | 3,045 | 60,300 | 3,045 |
| 2025-06-24 | 3,085 | 3,085 | 3,045 | 3,065 | 44,900 | 3,065 |
| 2025-06-23 | 3,030 | 3,060 | 2,979 | 3,045 | 87,300 | 3,045 |
| 2025-06-20 | 3,045 | 3,105 | 3,040 | 3,070 | 54,200 | 3,070 |
| 2025-06-19 | 3,125 | 3,125 | 3,040 | 3,050 | 50,300 | 3,050 |
| 2025-06-18 | 3,125 | 3,130 | 3,060 | 3,125 | 58,700 | 3,125 |
| 2025-06-17 | 3,130 | 3,155 | 3,095 | 3,125 | 59,900 | 3,125 |
| 2025-06-16 | 3,105 | 3,120 | 3,065 | 3,100 | 56,800 | 3,100 |
| 2025-06-13 | 3,185 | 3,195 | 3,055 | 3,075 | 111,800 | 3,075 |
| 2025-06-12 | 3,210 | 3,220 | 3,145 | 3,170 | 72,600 | 3,170 |
| 2025-06-11 | 3,245 | 3,265 | 3,210 | 3,240 | 59,500 | 3,240 |
| 2025-06-10 | 3,275 | 3,275 | 3,190 | 3,215 | 88,900 | 3,215 |
| 2025-06-09 | 3,230 | 3,435 | 3,225 | 3,235 | 256,100 | 3,235 |
| 2025-06-06 | 3,215 | 3,245 | 3,185 | 3,190 | 60,800 | 3,190 |
| 2025-06-05 | 3,220 | 3,280 | 3,135 | 3,215 | 136,400 | 3,215 |
| 2025-06-04 | 3,190 | 3,270 | 3,180 | 3,200 | 110,000 | 3,200 |
| 2025-06-03 | 3,145 | 3,200 | 3,125 | 3,145 | 71,400 | 3,145 |
| 2025-06-02 | 3,145 | 3,170 | 3,085 | 3,145 | 129,200 | 3,145 |
| 2025-05-30 | 3,215 | 3,265 | 3,165 | 3,170 | 105,500 | 3,170 |
| 2025-05-29 | 3,290 | 3,310 | 3,215 | 3,245 | 115,600 | 3,245 |
| 2025-05-28 | 3,170 | 3,350 | 3,105 | 3,235 | 234,600 | 3,235 |
| 2025-05-27 | 3,150 | 3,205 | 3,135 | 3,170 | 171,100 | 3,170 |
| 2025-05-26 | 3,065 | 3,120 | 3,020 | 3,085 | 94,300 | 3,085 |
| 2025-05-23 | 3,145 | 3,150 | 3,075 | 3,090 | 138,900 | 3,090 |
| 2025-05-22 | 2,975 | 3,115 | 2,970 | 3,080 | 171,100 | 3,080 |
| 2025-05-21 | 3,015 | 3,040 | 2,977 | 3,005 | 124,800 | 3,005 |
| 2025-05-20 | 3,050 | 3,140 | 3,000 | 3,000 | 294,200 | 3,000 |
| 2025-05-19 | 3,020 | 3,055 | 2,905 | 2,954 | 290,300 | 2,954 |
| 2025-05-16 | 3,120 | 3,175 | 3,015 | 3,025 | 335,200 | 3,025 |
| 2025-05-15 | 2,961 | 3,190 | 2,886 | 3,160 | 879,900 | 3,160 |
| 2025-05-14 | 2,761 | 2,761 | 2,761 | 2,761 | 38,800 | 2,761 |
| 2025-05-13 | 2,299 | 2,324 | 2,235 | 2,261 | 82,000 | 2,261 |
| 2025-05-12 | 2,150 | 2,300 | 2,150 | 2,221 | 183,400 | 2,221 |
| 2025-05-09 | 2,047 | 2,131 | 2,047 | 2,130 | 55,700 | 2,130 |
| 2025-05-08 | 2,055 | 2,076 | 2,040 | 2,047 | 25,500 | 2,047 |
| 2025-05-07 | 2,041 | 2,063 | 2,025 | 2,044 | 22,000 | 2,044 |
| 2025-05-02 | 2,046 | 2,080 | 2,035 | 2,041 | 27,400 | 2,041 |
| 2025-05-01 | 2,007 | 2,072 | 1,998 | 2,058 | 66,300 | 2,058 |
| 2025-04-30 | 2,004 | 2,020 | 1,975 | 2,007 | 47,700 | 2,007 |
| 2025-04-28 | 2,050 | 2,050 | 2,020 | 2,020 | 35,600 | 2,020 |
| 2025-04-25 | 2,000 | 2,035 | 1,998 | 2,035 | 34,000 | 2,035 |
| 2025-04-24 | 1,952 | 2,010 | 1,950 | 1,975 | 38,600 | 1,975 |
| 2025-04-23 | 1,904 | 1,936 | 1,904 | 1,933 | 44,600 | 1,933 |
| 2025-04-22 | 1,840 | 1,872 | 1,840 | 1,856 | 36,500 | 1,856 |
| 2025-04-21 | 1,898 | 1,898 | 1,843 | 1,857 | 39,800 | 1,857 |
| 2025-04-18 | 1,896 | 1,906 | 1,883 | 1,904 | 25,500 | 1,904 |
| 2025-04-17 | 1,845 | 1,877 | 1,841 | 1,877 | 29,100 | 1,877 |
| 2025-04-16 | 1,940 | 1,947 | 1,855 | 1,859 | 47,700 | 1,859 |
| 2025-04-15 | 1,939 | 1,951 | 1,917 | 1,934 | 51,200 | 1,934 |
| 2025-04-14 | 1,911 | 1,948 | 1,908 | 1,932 | 47,700 | 1,932 |
| 2025-04-11 | 1,801 | 1,873 | 1,791 | 1,873 | 51,000 | 1,873 |
| 2025-04-10 | 1,997 | 1,997 | 1,903 | 1,914 | 67,400 | 1,914 |
| 2025-04-09 | 1,848 | 1,848 | 1,721 | 1,758 | 106,500 | 1,758 |
| 2025-04-08 | 1,871 | 1,952 | 1,871 | 1,913 | 79,900 | 1,913 |
| 2025-04-07 | 1,751 | 1,780 | 1,682 | 1,711 | 186,200 | 1,711 |
| 2025-04-04 | 2,050 | 2,066 | 1,931 | 1,971 | 124,100 | 1,971 |
| 2025-04-03 | 2,143 | 2,152 | 2,093 | 2,115 | 91,700 | 2,115 |
| 2025-04-02 | 2,265 | 2,284 | 2,240 | 2,263 | 39,300 | 2,263 |
| 2025-04-01 | 2,291 | 2,317 | 2,258 | 2,259 | 32,200 | 2,259 |
| 2025-03-31 | 2,348 | 2,348 | 2,293 | 2,301 | 57,800 | 2,301 |
| 2025-03-28 | 2,431 | 2,450 | 2,395 | 2,411 | 32,700 | 2,411 |
| 2025-03-27 | 2,400 | 2,457 | 2,393 | 2,457 | 84,400 | 2,457 |
| 2025-03-26 | 2,412 | 2,454 | 2,400 | 2,450 | 97,600 | 2,450 |
| 2025-03-25 | 2,390 | 2,414 | 2,379 | 2,380 | 37,600 | 2,380 |
| 2025-03-24 | 2,377 | 2,389 | 2,354 | 2,389 | 28,200 | 2,389 |
| 2025-03-21 | 2,383 | 2,396 | 2,352 | 2,362 | 52,400 | 2,362 |
| 2025-03-19 | 2,344 | 2,407 | 2,344 | 2,379 | 44,000 | 2,379 |
| 2025-03-18 | 2,377 | 2,377 | 2,349 | 2,360 | 33,900 | 2,360 |
| 2025-03-17 | 2,335 | 2,395 | 2,326 | 2,334 | 34,400 | 2,334 |
| 2025-03-14 | 2,252 | 2,305 | 2,252 | 2,299 | 42,300 | 2,299 |
| 2025-03-13 | 2,290 | 2,300 | 2,256 | 2,263 | 20,700 | 2,263 |
| 2025-03-12 | 2,267 | 2,290 | 2,263 | 2,273 | 19,600 | 2,273 |
| 2025-03-11 | 2,261 | 2,272 | 2,223 | 2,272 | 39,100 | 2,272 |
| 2025-03-10 | 2,282 | 2,300 | 2,265 | 2,288 | 16,300 | 2,288 |
| 2025-03-07 | 2,278 | 2,312 | 2,262 | 2,276 | 51,800 | 2,276 |
| 2025-03-06 | 2,270 | 2,320 | 2,265 | 2,320 | 50,800 | 2,320 |
| 2025-03-05 | 2,260 | 2,277 | 2,243 | 2,243 | 26,900 | 2,243 |
| 2025-03-04 | 2,251 | 2,260 | 2,225 | 2,237 | 24,400 | 2,237 |
| 2025-03-03 | 2,299 | 2,314 | 2,261 | 2,278 | 24,000 | 2,278 |
| 2025-02-28 | 2,264 | 2,289 | 2,221 | 2,257 | 61,000 | 2,257 |
| 2025-02-27 | 2,292 | 2,314 | 2,283 | 2,314 | 25,300 | 2,314 |
| 2025-02-26 | 2,273 | 2,289 | 2,246 | 2,279 | 35,100 | 2,279 |
| 2025-02-25 | 2,275 | 2,306 | 2,270 | 2,278 | 23,400 | 2,278 |
| 2025-02-21 | 2,318 | 2,330 | 2,280 | 2,318 | 32,700 | 2,318 |
| 2025-02-20 | 2,310 | 2,345 | 2,296 | 2,339 | 37,500 | 2,339 |
| 2025-02-19 | 2,282 | 2,384 | 2,275 | 2,329 | 75,100 | 2,329 |
| 2025-02-18 | 2,285 | 2,293 | 2,266 | 2,282 | 79,600 | 2,282 |
| 2025-02-17 | 2,334 | 2,334 | 2,285 | 2,285 | 33,500 | 2,285 |
| 2025-02-14 | 2,397 | 2,403 | 2,334 | 2,334 | 39,200 | 2,334 |
| 2025-02-13 | 2,406 | 2,449 | 2,391 | 2,417 | 39,100 | 2,417 |
| 2025-02-12 | 2,450 | 2,450 | 2,340 | 2,400 | 124,100 | 2,400 |
| 2025-02-10 | 2,292 | 2,330 | 2,283 | 2,325 | 42,700 | 2,325 |
| 2025-02-07 | 2,304 | 2,314 | 2,280 | 2,292 | 32,100 | 2,292 |
| 2025-02-06 | 2,287 | 2,314 | 2,276 | 2,314 | 34,600 | 2,314 |
| 2025-02-05 | 2,280 | 2,310 | 2,255 | 2,271 | 35,500 | 2,271 |
| 2025-02-04 | 2,281 | 2,299 | 2,261 | 2,273 | 31,900 | 2,273 |
| 2025-02-03 | 2,334 | 2,334 | 2,232 | 2,232 | 66,700 | 2,232 |
| 2025-01-31 | 2,348 | 2,353 | 2,326 | 2,340 | 22,800 | 2,340 |
| 2025-01-30 | 2,357 | 2,373 | 2,342 | 2,363 | 29,200 | 2,363 |
| 2025-01-29 | 2,352 | 2,402 | 2,352 | 2,372 | 39,500 | 2,372 |
| 2025-01-28 | 2,368 | 2,375 | 2,318 | 2,345 | 45,900 | 2,345 |
| 2025-01-27 | 2,450 | 2,450 | 2,363 | 2,374 | 53,200 | 2,374 |
| 2025-01-24 | 2,422 | 2,460 | 2,422 | 2,437 | 17,400 | 2,437 |
| 2025-01-23 | 2,470 | 2,476 | 2,422 | 2,435 | 35,400 | 2,435 |
| 2025-01-22 | 2,386 | 2,459 | 2,386 | 2,450 | 39,600 | 2,450 |
| 2025-01-21 | 2,416 | 2,416 | 2,380 | 2,386 | 24,300 | 2,386 |
| 2025-01-20 | 2,367 | 2,406 | 2,367 | 2,403 | 22,400 | 2,403 |
| 2025-01-17 | 2,350 | 2,367 | 2,336 | 2,355 | 14,900 | 2,355 |
| 2025-01-16 | 2,385 | 2,403 | 2,348 | 2,352 | 26,200 | 2,352 |
| 2025-01-15 | 2,375 | 2,397 | 2,345 | 2,369 | 33,800 | 2,369 |
| 2025-01-14 | 2,360 | 2,374 | 2,333 | 2,340 | 32,300 | 2,340 |
| 2025-01-10 | 2,378 | 2,413 | 2,378 | 2,389 | 43,900 | 2,389 |
| 2025-01-09 | 2,411 | 2,448 | 2,393 | 2,398 | 31,700 | 2,398 |
| 2025-01-08 | 2,424 | 2,472 | 2,414 | 2,436 | 33,900 | 2,436 |
| 2025-01-07 | 2,440 | 2,479 | 2,423 | 2,444 | 43,200 | 2,444 |
| 2025-01-06 | 2,408 | 2,430 | 2,402 | 2,409 | 35,000 | 2,409 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株