9029 (株)ヒガシホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,780 | 1,780 | 1,763 | 1,767 | 15,000 | 1,767 |
| 2025-12-04 | 1,799 | 1,812 | 1,771 | 1,778 | 13,800 | 1,778 |
| 2025-12-03 | 1,803 | 1,816 | 1,791 | 1,799 | 18,700 | 1,799 |
| 2025-12-02 | 1,820 | 1,839 | 1,805 | 1,812 | 12,900 | 1,812 |
| 2025-12-01 | 1,849 | 1,852 | 1,813 | 1,827 | 21,800 | 1,827 |
| 2025-11-28 | 1,857 | 1,874 | 1,840 | 1,860 | 19,100 | 1,860 |
| 2025-11-27 | 1,867 | 1,882 | 1,838 | 1,860 | 16,300 | 1,860 |
| 2025-11-26 | 1,898 | 1,914 | 1,858 | 1,858 | 16,900 | 1,858 |
| 2025-11-25 | 1,872 | 1,914 | 1,872 | 1,898 | 16,700 | 1,898 |
| 2025-11-21 | 1,879 | 1,921 | 1,879 | 1,912 | 14,300 | 1,912 |
| 2025-11-20 | 1,922 | 1,925 | 1,885 | 1,910 | 19,100 | 1,910 |
| 2025-11-19 | 1,860 | 1,927 | 1,844 | 1,922 | 34,800 | 1,922 |
| 2025-11-18 | 1,872 | 1,876 | 1,851 | 1,860 | 21,800 | 1,860 |
| 2025-11-17 | 1,862 | 1,908 | 1,840 | 1,897 | 38,000 | 1,897 |
| 2025-11-14 | 1,925 | 1,928 | 1,861 | 1,861 | 39,100 | 1,861 |
| 2025-11-13 | 1,950 | 1,954 | 1,937 | 1,950 | 18,700 | 1,950 |
| 2025-11-12 | 1,940 | 1,965 | 1,940 | 1,952 | 20,100 | 1,952 |
| 2025-11-11 | 1,978 | 1,978 | 1,908 | 1,935 | 60,200 | 1,935 |
| 2025-11-10 | 1,942 | 1,975 | 1,911 | 1,943 | 39,100 | 1,943 |
| 2025-11-07 | 1,930 | 2,000 | 1,925 | 1,960 | 22,300 | 1,960 |
| 2025-11-06 | 2,000 | 2,000 | 1,953 | 1,955 | 23,900 | 1,955 |
| 2025-11-05 | 1,880 | 1,999 | 1,864 | 1,986 | 47,900 | 1,986 |
| 2025-11-04 | 1,937 | 1,940 | 1,900 | 1,909 | 36,300 | 1,909 |
| 2025-10-31 | 1,904 | 1,926 | 1,863 | 1,922 | 22,300 | 1,922 |
| 2025-10-30 | 1,839 | 1,912 | 1,825 | 1,895 | 38,200 | 1,895 |
| 2025-10-29 | 1,960 | 1,960 | 1,820 | 1,838 | 58,500 | 1,838 |
| 2025-10-28 | 1,955 | 1,990 | 1,891 | 1,948 | 62,200 | 1,948 |
| 2025-10-27 | 1,930 | 1,987 | 1,911 | 1,954 | 170,600 | 1,954 |
| 2025-10-24 | 1,750 | 1,775 | 1,744 | 1,772 | 74,500 | 1,772 |
| 2025-10-23 | 1,715 | 1,738 | 1,709 | 1,738 | 26,600 | 1,738 |
| 2025-10-22 | 1,693 | 1,713 | 1,680 | 1,705 | 9,300 | 1,705 |
| 2025-10-21 | 1,699 | 1,725 | 1,680 | 1,693 | 43,600 | 1,693 |
| 2025-10-20 | 1,663 | 1,692 | 1,660 | 1,675 | 17,100 | 1,675 |
| 2025-10-17 | 1,670 | 1,670 | 1,636 | 1,640 | 9,100 | 1,640 |
| 2025-10-16 | 1,635 | 1,670 | 1,622 | 1,661 | 17,000 | 1,661 |
| 2025-10-15 | 1,593 | 1,636 | 1,593 | 1,627 | 8,500 | 1,627 |
| 2025-10-14 | 1,607 | 1,629 | 1,590 | 1,590 | 20,300 | 1,590 |
| 2025-10-10 | 1,641 | 1,645 | 1,620 | 1,645 | 6,800 | 1,645 |
| 2025-10-09 | 1,630 | 1,657 | 1,629 | 1,641 | 14,500 | 1,641 |
| 2025-10-08 | 1,631 | 1,645 | 1,622 | 1,630 | 6,500 | 1,630 |
| 2025-10-07 | 1,646 | 1,658 | 1,629 | 1,629 | 4,600 | 1,629 |
| 2025-10-06 | 1,615 | 1,642 | 1,615 | 1,639 | 10,800 | 1,639 |
| 2025-10-03 | 1,592 | 1,611 | 1,568 | 1,600 | 9,300 | 1,600 |
| 2025-10-02 | 1,632 | 1,641 | 1,599 | 1,599 | 19,600 | 1,599 |
| 2025-10-01 | 1,647 | 1,657 | 1,623 | 1,634 | 15,800 | 1,634 |
| 2025-09-30 | 1,680 | 1,680 | 1,633 | 1,647 | 12,300 | 1,647 |
| 2025-09-29 | 1,653 | 1,682 | 1,645 | 1,664 | 12,300 | 1,664 |
| 2025-09-26 | 1,667 | 1,681 | 1,647 | 1,660 | 113,900 | 1,660 |
| 2025-09-25 | 1,670 | 1,672 | 1,632 | 1,670 | 13,500 | 1,670 |
| 2025-09-24 | 1,666 | 1,689 | 1,663 | 1,670 | 10,400 | 1,670 |
| 2025-09-22 | 1,662 | 1,690 | 1,662 | 1,666 | 4,300 | 1,666 |
| 2025-09-19 | 1,699 | 1,705 | 1,653 | 1,660 | 16,000 | 1,660 |
| 2025-09-18 | 1,729 | 1,729 | 1,691 | 1,699 | 17,200 | 1,699 |
| 2025-09-17 | 1,687 | 1,722 | 1,687 | 1,704 | 10,700 | 1,704 |
| 2025-09-16 | 1,694 | 1,715 | 1,681 | 1,693 | 20,600 | 1,693 |
| 2025-09-12 | 1,687 | 1,692 | 1,676 | 1,691 | 3,900 | 1,691 |
| 2025-09-11 | 1,680 | 1,680 | 1,660 | 1,665 | 10,500 | 1,665 |
| 2025-09-10 | 1,660 | 1,675 | 1,660 | 1,662 | 5,300 | 1,662 |
| 2025-09-09 | 1,648 | 1,680 | 1,645 | 1,664 | 20,000 | 1,664 |
| 2025-09-08 | 1,648 | 1,654 | 1,635 | 1,638 | 6,500 | 1,638 |
| 2025-09-05 | 1,637 | 1,645 | 1,624 | 1,635 | 7,600 | 1,635 |
| 2025-09-04 | 1,648 | 1,657 | 1,636 | 1,639 | 7,200 | 1,639 |
| 2025-09-03 | 1,657 | 1,665 | 1,639 | 1,648 | 6,500 | 1,648 |
| 2025-09-02 | 1,631 | 1,663 | 1,631 | 1,645 | 10,400 | 1,645 |
| 2025-09-01 | 1,623 | 1,644 | 1,600 | 1,631 | 19,100 | 1,631 |
| 2025-08-29 | 1,641 | 1,646 | 1,639 | 1,639 | 4,800 | 1,639 |
| 2025-08-28 | 1,674 | 1,674 | 1,642 | 1,644 | 11,500 | 1,644 |
| 2025-08-27 | 1,649 | 1,660 | 1,640 | 1,641 | 8,300 | 1,641 |
| 2025-08-26 | 1,661 | 1,670 | 1,631 | 1,650 | 24,900 | 1,650 |
| 2025-08-25 | 1,724 | 1,726 | 1,661 | 1,668 | 22,200 | 1,668 |
| 2025-08-22 | 1,690 | 1,716 | 1,690 | 1,715 | 11,700 | 1,715 |
| 2025-08-21 | 1,676 | 1,709 | 1,673 | 1,690 | 8,200 | 1,690 |
| 2025-08-20 | 1,705 | 1,706 | 1,676 | 1,676 | 16,300 | 1,676 |
| 2025-08-19 | 1,727 | 1,730 | 1,700 | 1,714 | 26,100 | 1,714 |
| 2025-08-18 | 1,730 | 1,749 | 1,693 | 1,727 | 43,900 | 1,727 |
| 2025-08-15 | 1,794 | 1,794 | 1,710 | 1,723 | 68,100 | 1,723 |
| 2025-08-14 | 1,782 | 1,820 | 1,782 | 1,799 | 22,200 | 1,799 |
| 2025-08-13 | 1,782 | 1,794 | 1,765 | 1,782 | 41,300 | 1,782 |
| 2025-08-12 | 1,790 | 1,800 | 1,775 | 1,783 | 50,900 | 1,783 |
| 2025-08-08 | 1,821 | 1,821 | 1,789 | 1,790 | 33,800 | 1,790 |
| 2025-08-07 | 1,807 | 1,855 | 1,807 | 1,822 | 21,700 | 1,822 |
| 2025-08-06 | 1,793 | 1,830 | 1,793 | 1,807 | 16,900 | 1,807 |
| 2025-08-05 | 1,792 | 1,805 | 1,783 | 1,793 | 23,500 | 1,793 |
| 2025-08-04 | 1,742 | 1,792 | 1,729 | 1,783 | 13,500 | 1,783 |
| 2025-08-01 | 1,801 | 1,805 | 1,765 | 1,782 | 25,800 | 1,782 |
| 2025-07-31 | 1,850 | 1,863 | 1,817 | 1,829 | 33,100 | 1,829 |
| 2025-07-30 | 1,820 | 1,858 | 1,816 | 1,857 | 26,300 | 1,857 |
| 2025-07-29 | 1,823 | 1,833 | 1,783 | 1,812 | 24,400 | 1,812 |
| 2025-07-28 | 1,818 | 1,820 | 1,720 | 1,820 | 80,300 | 1,820 |
| 2025-07-25 | 1,776 | 1,825 | 1,757 | 1,806 | 48,100 | 1,806 |
| 2025-07-24 | 1,763 | 1,771 | 1,738 | 1,749 | 17,000 | 1,749 |
| 2025-07-23 | 1,745 | 1,765 | 1,744 | 1,755 | 9,800 | 1,755 |
| 2025-07-22 | 1,710 | 1,749 | 1,710 | 1,737 | 16,700 | 1,737 |
| 2025-07-18 | 1,760 | 1,760 | 1,724 | 1,724 | 11,300 | 1,724 |
| 2025-07-17 | 1,709 | 1,769 | 1,708 | 1,760 | 16,600 | 1,760 |
| 2025-07-16 | 1,700 | 1,716 | 1,698 | 1,709 | 5,200 | 1,709 |
| 2025-07-15 | 1,720 | 1,721 | 1,697 | 1,700 | 10,600 | 1,700 |
| 2025-07-14 | 1,693 | 1,720 | 1,685 | 1,717 | 16,900 | 1,717 |
| 2025-07-11 | 1,683 | 1,693 | 1,660 | 1,693 | 9,000 | 1,693 |
| 2025-07-10 | 1,687 | 1,698 | 1,671 | 1,683 | 6,900 | 1,683 |
| 2025-07-09 | 1,647 | 1,680 | 1,647 | 1,670 | 12,800 | 1,670 |
| 2025-07-08 | 1,633 | 1,661 | 1,625 | 1,647 | 19,500 | 1,647 |
| 2025-07-07 | 1,618 | 1,633 | 1,595 | 1,621 | 31,800 | 1,621 |
| 2025-07-04 | 1,630 | 1,650 | 1,590 | 1,615 | 27,400 | 1,615 |
| 2025-07-03 | 1,664 | 1,700 | 1,630 | 1,630 | 18,300 | 1,630 |
| 2025-07-02 | 1,625 | 1,673 | 1,617 | 1,664 | 19,900 | 1,664 |
| 2025-07-01 | 1,623 | 1,638 | 1,592 | 1,625 | 19,100 | 1,625 |
| 2025-06-30 | 1,650 | 1,655 | 1,626 | 1,630 | 15,400 | 1,630 |
| 2025-06-27 | 1,630 | 1,650 | 1,617 | 1,645 | 20,300 | 1,645 |
| 2025-06-26 | 1,598 | 1,642 | 1,598 | 1,642 | 26,000 | 1,642 |
| 2025-06-25 | 1,600 | 1,616 | 1,561 | 1,585 | 20,500 | 1,585 |
| 2025-06-24 | 1,616 | 1,616 | 1,588 | 1,592 | 15,700 | 1,592 |
| 2025-06-23 | 1,593 | 1,620 | 1,590 | 1,614 | 14,200 | 1,614 |
| 2025-06-20 | 1,630 | 1,640 | 1,610 | 1,610 | 15,900 | 1,610 |
| 2025-06-19 | 1,608 | 1,666 | 1,605 | 1,634 | 27,700 | 1,634 |
| 2025-06-18 | 1,648 | 1,687 | 1,639 | 1,646 | 34,700 | 1,646 |
| 2025-06-17 | 1,600 | 1,657 | 1,584 | 1,648 | 25,400 | 1,648 |
| 2025-06-16 | 1,544 | 1,590 | 1,530 | 1,582 | 20,300 | 1,582 |
| 2025-06-13 | 1,552 | 1,558 | 1,541 | 1,544 | 7,900 | 1,544 |
| 2025-06-12 | 1,544 | 1,560 | 1,490 | 1,555 | 16,300 | 1,555 |
| 2025-06-11 | 1,519 | 1,547 | 1,519 | 1,546 | 11,300 | 1,546 |
| 2025-06-10 | 1,514 | 1,527 | 1,514 | 1,521 | 8,500 | 1,521 |
| 2025-06-09 | 1,560 | 1,560 | 1,505 | 1,512 | 14,200 | 1,512 |
| 2025-06-06 | 1,510 | 1,570 | 1,504 | 1,520 | 36,700 | 1,520 |
| 2025-06-05 | 1,488 | 1,509 | 1,482 | 1,494 | 11,800 | 1,494 |
| 2025-06-04 | 1,483 | 1,493 | 1,475 | 1,482 | 4,800 | 1,482 |
| 2025-06-03 | 1,470 | 1,479 | 1,463 | 1,469 | 8,000 | 1,469 |
| 2025-06-02 | 1,457 | 1,490 | 1,457 | 1,470 | 11,400 | 1,470 |
| 2025-05-30 | 1,467 | 1,480 | 1,452 | 1,457 | 6,800 | 1,457 |
| 2025-05-29 | 1,505 | 1,505 | 1,465 | 1,475 | 15,300 | 1,475 |
| 2025-05-28 | 1,463 | 1,478 | 1,463 | 1,475 | 6,000 | 1,475 |
| 2025-05-27 | 1,426 | 1,471 | 1,426 | 1,452 | 17,300 | 1,452 |
| 2025-05-26 | 1,446 | 1,467 | 1,423 | 1,425 | 15,500 | 1,425 |
| 2025-05-23 | 1,463 | 1,465 | 1,420 | 1,453 | 17,400 | 1,453 |
| 2025-05-22 | 1,457 | 1,486 | 1,443 | 1,465 | 22,400 | 1,465 |
| 2025-05-21 | 1,518 | 1,518 | 1,469 | 1,477 | 25,700 | 1,477 |
| 2025-05-20 | 1,451 | 1,539 | 1,451 | 1,518 | 29,800 | 1,518 |
| 2025-05-19 | 1,439 | 1,467 | 1,430 | 1,451 | 20,200 | 1,451 |
| 2025-05-16 | 1,390 | 1,477 | 1,376 | 1,461 | 22,600 | 1,461 |
| 2025-05-15 | 1,432 | 1,452 | 1,400 | 1,400 | 17,900 | 1,400 |
| 2025-05-14 | 1,394 | 1,480 | 1,371 | 1,457 | 110,800 | 1,457 |
| 2025-05-13 | 1,366 | 1,428 | 1,366 | 1,406 | 33,100 | 1,406 |
| 2025-05-12 | 1,345 | 1,357 | 1,313 | 1,350 | 68,100 | 1,350 |
| 2025-05-09 | 1,275 | 1,286 | 1,240 | 1,255 | 28,700 | 1,255 |
| 2025-05-08 | 1,250 | 1,291 | 1,235 | 1,264 | 42,300 | 1,264 |
| 2025-05-07 | 1,240 | 1,280 | 1,205 | 1,250 | 47,800 | 1,250 |
| 2025-05-02 | 1,240 | 1,285 | 1,194 | 1,230 | 44,900 | 1,230 |
| 2025-05-01 | 1,274 | 1,319 | 1,223 | 1,242 | 229,200 | 1,242 |
| 2025-04-30 | 1,225 | 1,280 | 1,155 | 1,263 | 102,400 | 1,263 |
| 2025-04-28 | 1,212 | 1,284 | 1,152 | 1,195 | 45,900 | 1,195 |
| 2025-04-25 | 1,189 | 1,250 | 1,184 | 1,207 | 18,200 | 1,207 |
| 2025-04-24 | 1,188 | 1,265 | 1,166 | 1,189 | 39,900 | 1,189 |
| 2025-04-23 | 1,210 | 1,214 | 1,156 | 1,188 | 8,800 | 1,188 |
| 2025-04-22 | 1,190 | 1,210 | 1,190 | 1,210 | 2,500 | 1,210 |
| 2025-04-21 | 1,191 | 1,215 | 1,191 | 1,193 | 4,500 | 1,193 |
| 2025-04-18 | 1,191 | 1,199 | 1,187 | 1,190 | 2,900 | 1,190 |
| 2025-04-17 | 1,166 | 1,185 | 1,166 | 1,185 | 5,400 | 1,185 |
| 2025-04-16 | 1,185 | 1,185 | 1,164 | 1,181 | 6,200 | 1,181 |
| 2025-04-15 | 1,164 | 1,193 | 1,159 | 1,180 | 12,000 | 1,180 |
| 2025-04-14 | 1,154 | 1,165 | 1,143 | 1,155 | 9,000 | 1,155 |
| 2025-04-11 | 1,103 | 1,145 | 1,096 | 1,110 | 6,700 | 1,110 |
| 2025-04-10 | 1,150 | 1,150 | 1,072 | 1,103 | 8,400 | 1,103 |
| 2025-04-09 | 1,090 | 1,090 | 1,032 | 1,060 | 12,200 | 1,060 |
| 2025-04-08 | 1,071 | 1,123 | 1,071 | 1,113 | 10,000 | 1,113 |
| 2025-04-07 | 1,030 | 1,093 | 1,030 | 1,052 | 24,000 | 1,052 |
| 2025-04-04 | 1,140 | 1,150 | 1,051 | 1,150 | 20,400 | 1,150 |
| 2025-04-03 | 1,127 | 1,185 | 1,125 | 1,166 | 9,300 | 1,166 |
| 2025-04-02 | 1,233 | 1,233 | 1,197 | 1,203 | 3,700 | 1,203 |
| 2025-04-01 | 1,212 | 1,239 | 1,212 | 1,239 | 5,900 | 1,239 |
| 2025-03-31 | 1,250 | 1,250 | 1,180 | 1,212 | 15,600 | 1,212 |
| 2025-03-28 | 1,251 | 1,268 | 1,251 | 1,254 | 10,600 | 1,254 |
| 2025-03-27 | 1,257 | 1,289 | 1,240 | 1,289 | 7,700 | 1,289 |
| 2025-03-26 | 1,257 | 1,261 | 1,228 | 1,246 | 14,500 | 1,246 |
| 2025-03-25 | 1,278 | 1,290 | 1,250 | 1,257 | 20,600 | 1,257 |
| 2025-03-24 | 1,250 | 1,279 | 1,250 | 1,279 | 16,800 | 1,279 |
| 2025-03-21 | 1,237 | 1,258 | 1,237 | 1,250 | 9,500 | 1,250 |
| 2025-03-19 | 1,244 | 1,251 | 1,232 | 1,236 | 3,400 | 1,236 |
| 2025-03-18 | 1,237 | 1,255 | 1,237 | 1,244 | 4,400 | 1,244 |
| 2025-03-17 | 1,249 | 1,249 | 1,232 | 1,237 | 7,100 | 1,237 |
| 2025-03-14 | 1,235 | 1,242 | 1,231 | 1,231 | 2,100 | 1,231 |
| 2025-03-13 | 1,240 | 1,240 | 1,235 | 1,235 | 1,700 | 1,235 |
| 2025-03-12 | 1,231 | 1,245 | 1,226 | 1,240 | 5,700 | 1,240 |
| 2025-03-11 | 1,245 | 1,245 | 1,220 | 1,245 | 7,200 | 1,245 |
| 2025-03-10 | 1,245 | 1,255 | 1,210 | 1,255 | 7,500 | 1,255 |
| 2025-03-07 | 1,219 | 1,260 | 1,219 | 1,245 | 5,700 | 1,245 |
| 2025-03-06 | 1,240 | 1,253 | 1,230 | 1,239 | 11,600 | 1,239 |
| 2025-03-05 | 1,230 | 1,231 | 1,221 | 1,221 | 3,500 | 1,221 |
| 2025-03-04 | 1,217 | 1,243 | 1,210 | 1,230 | 7,600 | 1,230 |
| 2025-03-03 | 1,217 | 1,231 | 1,215 | 1,217 | 11,100 | 1,217 |
| 2025-02-28 | 1,202 | 1,215 | 1,191 | 1,198 | 7,600 | 1,198 |
| 2025-02-27 | 1,190 | 1,220 | 1,189 | 1,202 | 12,000 | 1,202 |
| 2025-02-26 | 1,181 | 1,189 | 1,176 | 1,179 | 7,200 | 1,179 |
| 2025-02-25 | 1,174 | 1,174 | 1,150 | 1,151 | 7,900 | 1,151 |
| 2025-02-21 | 1,164 | 1,164 | 1,157 | 1,160 | 2,300 | 1,160 |
| 2025-02-20 | 1,169 | 1,169 | 1,157 | 1,164 | 5,100 | 1,164 |
| 2025-02-19 | 1,184 | 1,184 | 1,166 | 1,173 | 3,900 | 1,173 |
| 2025-02-18 | 1,153 | 1,178 | 1,153 | 1,173 | 5,900 | 1,173 |
| 2025-02-17 | 1,125 | 1,151 | 1,124 | 1,150 | 3,700 | 1,150 |
| 2025-02-14 | 1,145 | 1,145 | 1,120 | 1,125 | 8,200 | 1,125 |
| 2025-02-13 | 1,151 | 1,152 | 1,144 | 1,145 | 10,100 | 1,145 |
| 2025-02-12 | 1,152 | 1,169 | 1,152 | 1,154 | 4,600 | 1,154 |
| 2025-02-10 | 1,184 | 1,185 | 1,158 | 1,158 | 13,100 | 1,158 |
| 2025-02-07 | 1,205 | 1,206 | 1,185 | 1,185 | 16,900 | 1,185 |
| 2025-02-06 | 1,211 | 1,214 | 1,206 | 1,206 | 5,000 | 1,206 |
| 2025-02-05 | 1,225 | 1,225 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2025-02-04 | 1,210 | 1,245 | 1,210 | 1,220 | 15,200 | 1,220 |
| 2025-02-03 | 1,182 | 1,220 | 1,180 | 1,210 | 17,200 | 1,210 |
| 2025-01-31 | 1,200 | 1,208 | 1,184 | 1,184 | 14,300 | 1,184 |
| 2025-01-30 | 1,233 | 1,241 | 1,195 | 1,195 | 14,500 | 1,195 |
| 2025-01-29 | 1,230 | 1,260 | 1,222 | 1,240 | 35,500 | 1,240 |
| 2025-01-28 | 1,235 | 1,235 | 1,183 | 1,235 | 37,900 | 1,235 |
| 2025-01-27 | 1,236 | 1,244 | 1,184 | 1,235 | 217,300 | 1,235 |
| 2025-01-24 | 1,026 | 1,073 | 1,024 | 1,056 | 31,300 | 1,056 |
| 2025-01-23 | 1,026 | 1,028 | 1,013 | 1,026 | 10,200 | 1,026 |
| 2025-01-22 | 1,019 | 1,029 | 1,007 | 1,029 | 8,800 | 1,029 |
| 2025-01-21 | 1,007 | 1,019 | 1,007 | 1,017 | 2,800 | 1,017 |
| 2025-01-20 | 1,008 | 1,014 | 1,003 | 1,006 | 5,200 | 1,006 |
| 2025-01-17 | 1,000 | 1,005 | 999 | 1,005 | 4,900 | 1,005 |
| 2025-01-16 | 1,016 | 1,016 | 1,000 | 1,000 | 9,400 | 1,000 |
| 2025-01-15 | 1,020 | 1,020 | 1,002 | 1,016 | 6,400 | 1,016 |
| 2025-01-14 | 1,012 | 1,023 | 1,005 | 1,012 | 7,700 | 1,012 |
| 2025-01-10 | 1,008 | 1,011 | 1,007 | 1,011 | 3,600 | 1,011 |
| 2025-01-09 | 1,019 | 1,019 | 1,009 | 1,018 | 7,700 | 1,018 |
| 2025-01-08 | 1,025 | 1,025 | 1,015 | 1,019 | 6,000 | 1,019 |
| 2025-01-07 | 1,033 | 1,035 | 1,025 | 1,025 | 5,300 | 1,025 |
| 2025-01-06 | 1,035 | 1,050 | 1,022 | 1,040 | 9,300 | 1,040 |
分割・併合履歴 ： [2015-02-25]1株→2株