7809 (株)壽屋 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 | 1,509 | 1,509 | 1,495 | 1,495 | 5,900 | 1,495 |
| 2025-12-11 | 1,516 | 1,516 | 1,488 | 1,488 | 12,100 | 1,488 |
| 2025-12-10 | 1,522 | 1,542 | 1,509 | 1,509 | 10,900 | 1,509 |
| 2025-12-09 | 1,536 | 1,547 | 1,522 | 1,522 | 4,600 | 1,522 |
| 2025-12-08 | 1,544 | 1,549 | 1,537 | 1,537 | 5,100 | 1,537 |
| 2025-12-05 | 1,560 | 1,560 | 1,540 | 1,550 | 4,900 | 1,550 |
| 2025-12-04 | 1,555 | 1,563 | 1,553 | 1,560 | 3,600 | 1,560 |
| 2025-12-03 | 1,576 | 1,576 | 1,551 | 1,551 | 3,900 | 1,551 |
| 2025-12-02 | 1,585 | 1,587 | 1,561 | 1,562 | 5,200 | 1,562 |
| 2025-12-01 | 1,584 | 1,584 | 1,560 | 1,562 | 6,300 | 1,562 |
| 2025-11-28 | 1,587 | 1,588 | 1,553 | 1,569 | 6,600 | 1,569 |
| 2025-11-27 | 1,562 | 1,600 | 1,553 | 1,584 | 15,200 | 1,584 |
| 2025-11-26 | 1,565 | 1,576 | 1,565 | 1,573 | 6,200 | 1,573 |
| 2025-11-25 | 1,590 | 1,590 | 1,562 | 1,579 | 14,200 | 1,579 |
| 2025-11-21 | 1,555 | 1,580 | 1,533 | 1,575 | 16,900 | 1,575 |
| 2025-11-20 | 1,609 | 1,609 | 1,555 | 1,555 | 10,100 | 1,555 |
| 2025-11-19 | 1,561 | 1,604 | 1,557 | 1,576 | 10,100 | 1,576 |
| 2025-11-18 | 1,576 | 1,588 | 1,540 | 1,555 | 30,300 | 1,555 |
| 2025-11-17 | 1,645 | 1,653 | 1,531 | 1,587 | 42,000 | 1,587 |
| 2025-11-14 | 1,629 | 1,657 | 1,628 | 1,645 | 12,300 | 1,645 |
| 2025-11-13 | 1,640 | 1,649 | 1,623 | 1,639 | 10,400 | 1,639 |
| 2025-11-12 | 1,652 | 1,652 | 1,630 | 1,648 | 6,300 | 1,648 |
| 2025-11-11 | 1,640 | 1,640 | 1,610 | 1,631 | 4,100 | 1,631 |
| 2025-11-10 | 1,618 | 1,640 | 1,618 | 1,640 | 3,100 | 1,640 |
| 2025-11-07 | 1,612 | 1,624 | 1,601 | 1,618 | 6,700 | 1,618 |
| 2025-11-06 | 1,614 | 1,642 | 1,603 | 1,627 | 8,600 | 1,627 |
| 2025-11-05 | 1,657 | 1,657 | 1,610 | 1,620 | 9,800 | 1,620 |
| 2025-11-04 | 1,659 | 1,692 | 1,633 | 1,657 | 9,300 | 1,657 |
| 2025-10-31 | 1,669 | 1,669 | 1,651 | 1,659 | 5,800 | 1,659 |
| 2025-10-30 | 1,692 | 1,692 | 1,671 | 1,671 | 3,800 | 1,671 |
| 2025-10-29 | 1,690 | 1,693 | 1,683 | 1,692 | 6,500 | 1,692 |
| 2025-10-28 | 1,691 | 1,695 | 1,688 | 1,691 | 2,800 | 1,691 |
| 2025-10-27 | 1,720 | 1,720 | 1,690 | 1,691 | 15,700 | 1,691 |
| 2025-10-24 | 1,700 | 1,700 | 1,695 | 1,700 | 5,100 | 1,700 |
| 2025-10-23 | 1,717 | 1,717 | 1,699 | 1,699 | 4,300 | 1,699 |
| 2025-10-22 | 1,723 | 1,724 | 1,709 | 1,709 | 3,900 | 1,709 |
| 2025-10-21 | 1,706 | 1,724 | 1,706 | 1,717 | 6,500 | 1,717 |
| 2025-10-20 | 1,705 | 1,726 | 1,702 | 1,705 | 6,200 | 1,705 |
| 2025-10-17 | 1,690 | 1,710 | 1,690 | 1,700 | 5,400 | 1,700 |
| 2025-10-16 | 1,692 | 1,707 | 1,680 | 1,689 | 6,600 | 1,689 |
| 2025-10-15 | 1,693 | 1,717 | 1,690 | 1,692 | 5,400 | 1,692 |
| 2025-10-14 | 1,660 | 1,726 | 1,660 | 1,693 | 13,600 | 1,693 |
| 2025-10-10 | 1,720 | 1,753 | 1,648 | 1,662 | 20,600 | 1,662 |
| 2025-10-09 | 1,731 | 1,758 | 1,709 | 1,718 | 12,400 | 1,718 |
| 2025-10-08 | 1,765 | 1,773 | 1,740 | 1,754 | 10,800 | 1,754 |
| 2025-10-07 | 1,795 | 1,798 | 1,761 | 1,765 | 7,400 | 1,765 |
| 2025-10-06 | 1,808 | 1,808 | 1,767 | 1,793 | 24,300 | 1,793 |
| 2025-10-03 | 1,722 | 1,787 | 1,722 | 1,783 | 21,900 | 1,783 |
| 2025-10-02 | 1,697 | 1,725 | 1,689 | 1,725 | 28,700 | 1,725 |
| 2025-10-01 | 1,760 | 1,774 | 1,677 | 1,697 | 29,100 | 1,697 |
| 2025-09-30 | 1,831 | 1,831 | 1,756 | 1,756 | 18,100 | 1,756 |
| 2025-09-29 | 1,783 | 1,810 | 1,771 | 1,791 | 27,200 | 1,791 |
| 2025-09-26 | 1,752 | 1,785 | 1,752 | 1,773 | 15,500 | 1,773 |
| 2025-09-25 | 1,777 | 1,778 | 1,750 | 1,757 | 13,100 | 1,757 |
| 2025-09-24 | 1,734 | 1,768 | 1,731 | 1,768 | 19,900 | 1,768 |
| 2025-09-22 | 1,712 | 1,726 | 1,705 | 1,726 | 18,500 | 1,726 |
| 2025-09-19 | 1,694 | 1,710 | 1,694 | 1,700 | 12,300 | 1,700 |
| 2025-09-18 | 1,683 | 1,709 | 1,671 | 1,692 | 12,600 | 1,692 |
| 2025-09-17 | 1,689 | 1,699 | 1,672 | 1,683 | 2,300 | 1,683 |
| 2025-09-16 | 1,705 | 1,706 | 1,682 | 1,687 | 4,800 | 1,687 |
| 2025-09-12 | 1,665 | 1,706 | 1,663 | 1,706 | 21,200 | 1,706 |
| 2025-09-11 | 1,652 | 1,671 | 1,652 | 1,663 | 8,500 | 1,663 |
| 2025-09-10 | 1,669 | 1,679 | 1,661 | 1,661 | 3,200 | 1,661 |
| 2025-09-09 | 1,666 | 1,678 | 1,658 | 1,658 | 3,900 | 1,658 |
| 2025-09-08 | 1,692 | 1,694 | 1,665 | 1,665 | 5,300 | 1,665 |
| 2025-09-05 | 1,677 | 1,698 | 1,670 | 1,679 | 4,400 | 1,679 |
| 2025-09-04 | 1,641 | 1,689 | 1,641 | 1,678 | 9,600 | 1,678 |
| 2025-09-03 | 1,625 | 1,663 | 1,625 | 1,641 | 4,600 | 1,641 |
| 2025-09-02 | 1,609 | 1,651 | 1,608 | 1,651 | 12,800 | 1,651 |
| 2025-09-01 | 1,654 | 1,666 | 1,602 | 1,618 | 17,100 | 1,618 |
| 2025-08-29 | 1,651 | 1,663 | 1,647 | 1,656 | 5,200 | 1,656 |
| 2025-08-28 | 1,661 | 1,661 | 1,637 | 1,647 | 12,300 | 1,647 |
| 2025-08-27 | 1,674 | 1,685 | 1,661 | 1,661 | 7,800 | 1,661 |
| 2025-08-26 | 1,691 | 1,691 | 1,670 | 1,674 | 6,800 | 1,674 |
| 2025-08-25 | 1,674 | 1,695 | 1,670 | 1,692 | 13,000 | 1,692 |
| 2025-08-22 | 1,622 | 1,653 | 1,615 | 1,653 | 11,600 | 1,653 |
| 2025-08-21 | 1,607 | 1,628 | 1,604 | 1,623 | 9,600 | 1,623 |
| 2025-08-20 | 1,622 | 1,634 | 1,611 | 1,620 | 12,300 | 1,620 |
| 2025-08-19 | 1,618 | 1,623 | 1,590 | 1,622 | 24,200 | 1,622 |
| 2025-08-18 | 1,600 | 1,617 | 1,588 | 1,611 | 19,100 | 1,611 |
| 2025-08-15 | 1,597 | 1,606 | 1,586 | 1,600 | 23,200 | 1,600 |
| 2025-08-14 | 1,600 | 1,601 | 1,548 | 1,599 | 114,700 | 1,599 |
| 2025-08-13 | 1,690 | 1,718 | 1,688 | 1,698 | 39,300 | 1,698 |
| 2025-08-12 | 1,655 | 1,693 | 1,650 | 1,687 | 19,000 | 1,687 |
| 2025-08-08 | 1,646 | 1,668 | 1,642 | 1,655 | 10,400 | 1,655 |
| 2025-08-07 | 1,625 | 1,659 | 1,624 | 1,657 | 4,000 | 1,657 |
| 2025-08-06 | 1,663 | 1,668 | 1,613 | 1,625 | 15,800 | 1,625 |
| 2025-08-05 | 1,666 | 1,667 | 1,658 | 1,663 | 5,500 | 1,663 |
| 2025-08-04 | 1,643 | 1,647 | 1,617 | 1,647 | 18,100 | 1,647 |
| 2025-08-01 | 1,704 | 1,704 | 1,669 | 1,669 | 11,800 | 1,669 |
| 2025-07-31 | 1,698 | 1,709 | 1,687 | 1,704 | 21,900 | 1,704 |
| 2025-07-30 | 1,690 | 1,700 | 1,673 | 1,685 | 8,800 | 1,685 |
| 2025-07-29 | 1,692 | 1,700 | 1,678 | 1,679 | 10,400 | 1,679 |
| 2025-07-28 | 1,696 | 1,745 | 1,678 | 1,700 | 42,900 | 1,700 |
| 2025-07-25 | 1,661 | 1,689 | 1,646 | 1,675 | 17,300 | 1,675 |
| 2025-07-24 | 1,650 | 1,688 | 1,632 | 1,636 | 26,100 | 1,636 |
| 2025-07-23 | 1,680 | 1,740 | 1,634 | 1,641 | 66,100 | 1,641 |
| 2025-07-22 | 1,629 | 1,700 | 1,590 | 1,649 | 49,800 | 1,649 |
| 2025-07-18 | 1,598 | 1,619 | 1,579 | 1,619 | 14,800 | 1,619 |
| 2025-07-17 | 1,628 | 1,628 | 1,550 | 1,565 | 22,800 | 1,565 |
| 2025-07-16 | 1,600 | 1,630 | 1,592 | 1,630 | 16,500 | 1,630 |
| 2025-07-15 | 1,560 | 1,594 | 1,544 | 1,592 | 19,100 | 1,592 |
| 2025-07-14 | 1,530 | 1,554 | 1,530 | 1,553 | 17,000 | 1,553 |
| 2025-07-11 | 1,529 | 1,535 | 1,519 | 1,521 | 8,700 | 1,521 |
| 2025-07-10 | 1,520 | 1,523 | 1,515 | 1,523 | 1,500 | 1,523 |
| 2025-07-09 | 1,530 | 1,530 | 1,513 | 1,520 | 1,500 | 1,520 |
| 2025-07-08 | 1,493 | 1,524 | 1,486 | 1,524 | 7,800 | 1,524 |
| 2025-07-07 | 1,515 | 1,529 | 1,515 | 1,525 | 1,100 | 1,525 |
| 2025-07-04 | 1,507 | 1,515 | 1,507 | 1,515 | 2,200 | 1,515 |
| 2025-07-03 | 1,520 | 1,520 | 1,505 | 1,505 | 3,900 | 1,505 |
| 2025-07-02 | 1,520 | 1,539 | 1,520 | 1,520 | 6,500 | 1,520 |
| 2025-07-01 | 1,540 | 1,540 | 1,520 | 1,530 | 8,400 | 1,530 |
| 2025-06-30 | 1,528 | 1,544 | 1,519 | 1,530 | 9,900 | 1,530 |
| 2025-06-27 | 1,523 | 1,528 | 1,519 | 1,520 | 9,000 | 1,520 |
| 2025-06-26 | 1,550 | 1,572 | 1,550 | 1,570 | 20,300 | 1,570 |
| 2025-06-25 | 1,538 | 1,550 | 1,531 | 1,535 | 12,800 | 1,535 |
| 2025-06-24 | 1,543 | 1,549 | 1,531 | 1,540 | 15,900 | 1,540 |
| 2025-06-23 | 1,550 | 1,550 | 1,533 | 1,543 | 11,100 | 1,543 |
| 2025-06-20 | 1,545 | 1,552 | 1,535 | 1,552 | 20,900 | 1,552 |
| 2025-06-19 | 1,570 | 1,580 | 1,545 | 1,545 | 19,000 | 1,545 |
| 2025-06-18 | 1,591 | 1,600 | 1,574 | 1,574 | 16,100 | 1,574 |
| 2025-06-17 | 1,591 | 1,592 | 1,570 | 1,591 | 16,200 | 1,591 |
| 2025-06-16 | 1,552 | 1,559 | 1,551 | 1,553 | 10,100 | 1,553 |
| 2025-06-13 | 1,542 | 1,552 | 1,538 | 1,545 | 9,700 | 1,545 |
| 2025-06-12 | 1,540 | 1,549 | 1,539 | 1,543 | 10,200 | 1,543 |
| 2025-06-11 | 1,530 | 1,548 | 1,530 | 1,540 | 7,200 | 1,540 |
| 2025-06-10 | 1,530 | 1,539 | 1,529 | 1,531 | 6,000 | 1,531 |
| 2025-06-09 | 1,540 | 1,542 | 1,520 | 1,531 | 9,400 | 1,531 |
| 2025-06-06 | 1,518 | 1,530 | 1,510 | 1,510 | 7,500 | 1,510 |
| 2025-06-05 | 1,542 | 1,542 | 1,521 | 1,526 | 3,500 | 1,526 |
| 2025-06-04 | 1,540 | 1,545 | 1,539 | 1,540 | 5,300 | 1,540 |
| 2025-06-03 | 1,505 | 1,539 | 1,505 | 1,538 | 5,100 | 1,538 |
| 2025-06-02 | 1,501 | 1,517 | 1,501 | 1,505 | 4,500 | 1,505 |
| 2025-05-30 | 1,500 | 1,526 | 1,499 | 1,501 | 9,800 | 1,501 |
| 2025-05-29 | 1,510 | 1,520 | 1,504 | 1,505 | 7,100 | 1,505 |
| 2025-05-28 | 1,507 | 1,517 | 1,501 | 1,515 | 9,200 | 1,515 |
| 2025-05-27 | 1,503 | 1,522 | 1,497 | 1,507 | 12,700 | 1,507 |
| 2025-05-26 | 1,497 | 1,520 | 1,495 | 1,503 | 21,000 | 1,503 |
| 2025-05-23 | 1,504 | 1,519 | 1,499 | 1,519 | 8,200 | 1,519 |
| 2025-05-22 | 1,500 | 1,520 | 1,500 | 1,504 | 10,700 | 1,504 |
| 2025-05-21 | 1,503 | 1,515 | 1,497 | 1,512 | 13,200 | 1,512 |
| 2025-05-20 | 1,526 | 1,535 | 1,500 | 1,504 | 7,200 | 1,504 |
| 2025-05-19 | 1,550 | 1,568 | 1,491 | 1,521 | 23,400 | 1,521 |
| 2025-05-16 | 1,600 | 1,600 | 1,450 | 1,550 | 49,500 | 1,550 |
| 2025-05-15 | 1,551 | 1,655 | 1,545 | 1,623 | 44,800 | 1,623 |
| 2025-05-14 | 1,538 | 1,546 | 1,517 | 1,546 | 3,000 | 1,546 |
| 2025-05-13 | 1,529 | 1,570 | 1,500 | 1,538 | 30,700 | 1,538 |
| 2025-05-12 | 1,521 | 1,550 | 1,511 | 1,525 | 9,300 | 1,525 |
| 2025-05-09 | 1,504 | 1,522 | 1,480 | 1,507 | 8,300 | 1,507 |
| 2025-05-08 | 1,509 | 1,514 | 1,485 | 1,504 | 2,100 | 1,504 |
| 2025-05-07 | 1,482 | 1,528 | 1,482 | 1,514 | 5,200 | 1,514 |
| 2025-05-02 | 1,504 | 1,527 | 1,484 | 1,488 | 9,900 | 1,488 |
| 2025-05-01 | 1,538 | 1,549 | 1,510 | 1,515 | 7,700 | 1,515 |
| 2025-04-30 | 1,570 | 1,573 | 1,530 | 1,537 | 13,600 | 1,537 |
| 2025-04-28 | 1,480 | 1,565 | 1,466 | 1,565 | 30,200 | 1,565 |
| 2025-04-25 | 1,459 | 1,479 | 1,459 | 1,472 | 2,200 | 1,472 |
| 2025-04-24 | 1,488 | 1,490 | 1,454 | 1,459 | 8,500 | 1,459 |
| 2025-04-23 | 1,506 | 1,506 | 1,480 | 1,490 | 5,600 | 1,490 |
| 2025-04-22 | 1,478 | 1,510 | 1,478 | 1,493 | 6,800 | 1,493 |
| 2025-04-21 | 1,464 | 1,478 | 1,460 | 1,478 | 6,700 | 1,478 |
| 2025-04-18 | 1,459 | 1,464 | 1,438 | 1,464 | 7,600 | 1,464 |
| 2025-04-17 | 1,411 | 1,455 | 1,411 | 1,455 | 3,800 | 1,455 |
| 2025-04-16 | 1,447 | 1,447 | 1,410 | 1,411 | 3,400 | 1,411 |
| 2025-04-15 | 1,436 | 1,458 | 1,436 | 1,436 | 6,200 | 1,436 |
| 2025-04-14 | 1,465 | 1,476 | 1,435 | 1,440 | 12,800 | 1,440 |
| 2025-04-11 | 1,431 | 1,464 | 1,391 | 1,460 | 8,000 | 1,460 |
| 2025-04-10 | 1,489 | 1,489 | 1,430 | 1,431 | 14,400 | 1,431 |
| 2025-04-09 | 1,429 | 1,429 | 1,372 | 1,399 | 7,400 | 1,399 |
| 2025-04-08 | 1,343 | 1,436 | 1,340 | 1,436 | 29,900 | 1,436 |
| 2025-04-07 | 1,291 | 1,349 | 1,280 | 1,283 | 40,400 | 1,283 |
| 2025-04-04 | 1,452 | 1,473 | 1,349 | 1,400 | 45,900 | 1,400 |
| 2025-04-03 | 1,452 | 1,519 | 1,450 | 1,475 | 23,200 | 1,475 |
| 2025-04-02 | 1,515 | 1,546 | 1,492 | 1,492 | 35,500 | 1,492 |
| 2025-04-01 | 1,500 | 1,578 | 1,489 | 1,555 | 40,800 | 1,555 |
| 2025-03-31 | 1,509 | 1,509 | 1,470 | 1,470 | 18,900 | 1,470 |
| 2025-03-28 | 1,502 | 1,512 | 1,491 | 1,495 | 16,300 | 1,495 |
| 2025-03-27 | 1,468 | 1,515 | 1,466 | 1,515 | 25,400 | 1,515 |
| 2025-03-26 | 1,425 | 1,450 | 1,419 | 1,445 | 21,100 | 1,445 |
| 2025-03-25 | 1,400 | 1,448 | 1,393 | 1,425 | 25,900 | 1,425 |
| 2025-03-24 | 1,392 | 1,397 | 1,366 | 1,370 | 22,200 | 1,370 |
| 2025-03-21 | 1,370 | 1,419 | 1,370 | 1,389 | 36,200 | 1,389 |
| 2025-03-19 | 1,350 | 1,355 | 1,336 | 1,350 | 9,500 | 1,350 |
| 2025-03-18 | 1,330 | 1,350 | 1,324 | 1,340 | 16,200 | 1,340 |
| 2025-03-17 | 1,319 | 1,334 | 1,310 | 1,329 | 20,600 | 1,329 |
| 2025-03-14 | 1,291 | 1,293 | 1,285 | 1,289 | 8,400 | 1,289 |
| 2025-03-13 | 1,284 | 1,295 | 1,283 | 1,291 | 13,700 | 1,291 |
| 2025-03-12 | 1,287 | 1,292 | 1,277 | 1,283 | 10,400 | 1,283 |
| 2025-03-11 | 1,287 | 1,297 | 1,272 | 1,297 | 11,700 | 1,297 |
| 2025-03-10 | 1,301 | 1,301 | 1,281 | 1,290 | 10,800 | 1,290 |
| 2025-03-07 | 1,305 | 1,306 | 1,295 | 1,301 | 5,300 | 1,301 |
| 2025-03-06 | 1,303 | 1,313 | 1,303 | 1,305 | 4,500 | 1,305 |
| 2025-03-05 | 1,306 | 1,307 | 1,301 | 1,303 | 4,100 | 1,303 |
| 2025-03-04 | 1,302 | 1,307 | 1,290 | 1,306 | 8,200 | 1,306 |
| 2025-03-03 | 1,293 | 1,325 | 1,293 | 1,304 | 10,200 | 1,304 |
| 2025-02-28 | 1,295 | 1,295 | 1,269 | 1,281 | 18,900 | 1,281 |
| 2025-02-27 | 1,293 | 1,301 | 1,288 | 1,301 | 11,200 | 1,301 |
| 2025-02-26 | 1,310 | 1,310 | 1,280 | 1,295 | 18,600 | 1,295 |
| 2025-02-25 | 1,296 | 1,310 | 1,291 | 1,310 | 11,000 | 1,310 |
| 2025-02-21 | 1,324 | 1,324 | 1,295 | 1,295 | 26,500 | 1,295 |
| 2025-02-20 | 1,330 | 1,340 | 1,320 | 1,324 | 11,800 | 1,324 |
| 2025-02-19 | 1,340 | 1,348 | 1,320 | 1,339 | 12,200 | 1,339 |
| 2025-02-18 | 1,358 | 1,358 | 1,303 | 1,337 | 33,000 | 1,337 |
| 2025-02-17 | 1,380 | 1,409 | 1,359 | 1,360 | 48,900 | 1,360 |
| 2025-02-14 | 1,434 | 1,450 | 1,421 | 1,450 | 13,600 | 1,450 |
| 2025-02-13 | 1,427 | 1,446 | 1,415 | 1,446 | 12,800 | 1,446 |
| 2025-02-12 | 1,450 | 1,450 | 1,425 | 1,427 | 11,100 | 1,427 |
| 2025-02-10 | 1,428 | 1,450 | 1,425 | 1,450 | 10,300 | 1,450 |
| 2025-02-07 | 1,423 | 1,429 | 1,422 | 1,428 | 12,300 | 1,428 |
| 2025-02-06 | 1,425 | 1,431 | 1,419 | 1,428 | 13,600 | 1,428 |
| 2025-02-05 | 1,431 | 1,431 | 1,418 | 1,424 | 9,100 | 1,424 |
| 2025-02-04 | 1,433 | 1,440 | 1,429 | 1,431 | 9,600 | 1,431 |
| 2025-02-03 | 1,430 | 1,433 | 1,415 | 1,433 | 9,700 | 1,433 |
| 2025-01-31 | 1,427 | 1,430 | 1,425 | 1,430 | 3,800 | 1,430 |
| 2025-01-30 | 1,428 | 1,433 | 1,425 | 1,427 | 6,800 | 1,427 |
| 2025-01-29 | 1,430 | 1,439 | 1,426 | 1,426 | 5,800 | 1,426 |
| 2025-01-28 | 1,440 | 1,440 | 1,429 | 1,430 | 4,500 | 1,430 |
| 2025-01-27 | 1,447 | 1,447 | 1,429 | 1,443 | 8,600 | 1,443 |
| 2025-01-24 | 1,431 | 1,437 | 1,421 | 1,432 | 6,500 | 1,432 |
| 2025-01-23 | 1,427 | 1,428 | 1,416 | 1,425 | 6,500 | 1,425 |
| 2025-01-22 | 1,428 | 1,440 | 1,419 | 1,427 | 4,300 | 1,427 |
| 2025-01-21 | 1,428 | 1,430 | 1,411 | 1,428 | 11,700 | 1,428 |
| 2025-01-20 | 1,448 | 1,448 | 1,415 | 1,429 | 11,900 | 1,429 |
| 2025-01-17 | 1,431 | 1,448 | 1,425 | 1,448 | 5,300 | 1,448 |
| 2025-01-16 | 1,445 | 1,449 | 1,435 | 1,435 | 7,800 | 1,435 |
| 2025-01-15 | 1,441 | 1,449 | 1,432 | 1,432 | 2,700 | 1,432 |
| 2025-01-14 | 1,464 | 1,465 | 1,423 | 1,431 | 13,000 | 1,431 |
| 2025-01-10 | 1,474 | 1,480 | 1,457 | 1,460 | 5,300 | 1,460 |
| 2025-01-09 | 1,481 | 1,485 | 1,446 | 1,473 | 6,300 | 1,473 |
| 2025-01-08 | 1,493 | 1,493 | 1,473 | 1,473 | 2,500 | 1,473 |
| 2025-01-07 | 1,488 | 1,500 | 1,488 | 1,493 | 8,100 | 1,493 |
| 2025-01-06 | 1,465 | 1,477 | 1,454 | 1,477 | 9,300 | 1,477 |
分割・併合履歴 ： [2023-06-29]1株→3株