9173 東海汽船(株) 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 | 3,270 | 3,280 | 3,270 | 3,280 | 1,200 | 3,280 |
| 2025-12-11 | 3,275 | 3,275 | 3,270 | 3,275 | 900 | 3,275 |
| 2025-12-10 | 3,270 | 3,275 | 3,270 | 3,270 | 800 | 3,270 |
| 2025-12-09 | 3,265 | 3,270 | 3,265 | 3,270 | 600 | 3,270 |
| 2025-12-08 | 3,270 | 3,270 | 3,260 | 3,265 | 1,700 | 3,265 |
| 2025-12-05 | 3,260 | 3,260 | 3,250 | 3,255 | 900 | 3,255 |
| 2025-12-04 | 3,240 | 3,255 | 3,240 | 3,255 | 1,200 | 3,255 |
| 2025-12-03 | 3,245 | 3,250 | 3,230 | 3,250 | 600 | 3,250 |
| 2025-12-02 | 3,235 | 3,250 | 3,230 | 3,230 | 700 | 3,230 |
| 2025-12-01 | 3,210 | 3,220 | 3,210 | 3,220 | 800 | 3,220 |
| 2025-11-28 | 3,225 | 3,230 | 3,200 | 3,205 | 2,300 | 3,205 |
| 2025-11-27 | 3,260 | 3,260 | 3,220 | 3,230 | 1,000 | 3,230 |
| 2025-11-26 | 3,260 | 3,265 | 3,255 | 3,255 | 1,300 | 3,255 |
| 2025-11-25 | 3,260 | 3,265 | 3,260 | 3,260 | 800 | 3,260 |
| 2025-11-21 | 3,265 | 3,265 | 3,250 | 3,250 | 600 | 3,250 |
| 2025-11-20 | 3,270 | 3,275 | 3,260 | 3,260 | 800 | 3,260 |
| 2025-11-19 | 3,265 | 3,270 | 3,260 | 3,270 | 1,300 | 3,270 |
| 2025-11-18 | 3,270 | 3,275 | 3,265 | 3,270 | 900 | 3,270 |
| 2025-11-17 | 3,280 | 3,280 | 3,270 | 3,275 | 600 | 3,275 |
| 2025-11-14 | 3,270 | 3,295 | 3,265 | 3,275 | 1,100 | 3,275 |
| 2025-11-13 | 3,285 | 3,295 | 3,275 | 3,295 | 1,300 | 3,295 |
| 2025-11-12 | 3,290 | 3,290 | 3,290 | 3,290 | 900 | 3,290 |
| 2025-11-11 | 3,285 | 3,290 | 3,285 | 3,290 | 500 | 3,290 |
| 2025-11-10 | 3,290 | 3,290 | 3,285 | 3,285 | 300 | 3,285 |
| 2025-11-07 | 3,275 | 3,280 | 3,270 | 3,280 | 400 | 3,280 |
| 2025-11-06 | 3,280 | 3,290 | 3,270 | 3,275 | 500 | 3,275 |
| 2025-11-05 | 3,265 | 3,280 | 3,265 | 3,280 | 1,000 | 3,280 |
| 2025-11-04 | 3,270 | 3,290 | 3,270 | 3,270 | 500 | 3,270 |
| 2025-10-31 | 3,265 | 3,265 | 3,250 | 3,265 | 1,300 | 3,265 |
| 2025-10-30 | 3,285 | 3,310 | 3,200 | 3,245 | 4,300 | 3,245 |
| 2025-10-29 | 3,285 | 3,285 | 3,260 | 3,285 | 900 | 3,285 |
| 2025-10-28 | 3,285 | 3,285 | 3,285 | 3,285 | 400 | 3,285 |
| 2025-10-27 | 3,300 | 3,300 | 3,285 | 3,285 | 700 | 3,285 |
| 2025-10-24 | 3,280 | 3,300 | 3,280 | 3,300 | 1,100 | 3,300 |
| 2025-10-23 | 3,285 | 3,285 | 3,280 | 3,280 | 300 | 3,280 |
| 2025-10-22 | 3,275 | 3,275 | 3,270 | 3,270 | 200 | 3,270 |
| 2025-10-21 | 3,265 | 3,300 | 3,265 | 3,270 | 800 | 3,270 |
| 2025-10-20 | 3,275 | 3,285 | 3,265 | 3,275 | 1,400 | 3,275 |
| 2025-10-17 | 3,285 | 3,285 | 3,265 | 3,280 | 900 | 3,280 |
| 2025-10-16 | 3,290 | 3,295 | 3,275 | 3,285 | 1,400 | 3,285 |
| 2025-10-15 | 3,280 | 3,280 | 3,265 | 3,265 | 500 | 3,265 |
| 2025-10-14 | 3,270 | 3,290 | 3,235 | 3,255 | 700 | 3,255 |
| 2025-10-10 | 3,265 | 3,275 | 3,245 | 3,270 | 1,200 | 3,270 |
| 2025-10-09 | 3,240 | 3,300 | 3,240 | 3,245 | 1,300 | 3,245 |
| 2025-10-08 | 3,235 | 3,250 | 3,235 | 3,245 | 1,200 | 3,245 |
| 2025-10-07 | 3,225 | 3,235 | 3,225 | 3,235 | 300 | 3,235 |
| 2025-10-06 | 3,235 | 3,245 | 3,210 | 3,245 | 1,600 | 3,245 |
| 2025-10-03 | 3,250 | 3,255 | 3,230 | 3,240 | 1,300 | 3,240 |
| 2025-10-02 | 3,255 | 3,265 | 3,235 | 3,235 | 1,400 | 3,235 |
| 2025-10-01 | 3,200 | 3,235 | 3,200 | 3,235 | 1,100 | 3,235 |
| 2025-09-30 | 3,240 | 3,240 | 3,160 | 3,185 | 1,400 | 3,185 |
| 2025-09-29 | 3,215 | 3,220 | 3,215 | 3,215 | 1,700 | 3,215 |
| 2025-09-26 | 3,190 | 3,220 | 3,190 | 3,215 | 1,900 | 3,215 |
| 2025-09-25 | 3,150 | 3,200 | 3,150 | 3,190 | 2,000 | 3,190 |
| 2025-09-24 | 3,160 | 3,165 | 3,145 | 3,145 | 1,100 | 3,145 |
| 2025-09-22 | 3,150 | 3,180 | 3,140 | 3,170 | 1,400 | 3,170 |
| 2025-09-19 | 3,125 | 3,135 | 3,125 | 3,125 | 500 | 3,125 |
| 2025-09-18 | 3,125 | 3,160 | 3,125 | 3,135 | 600 | 3,135 |
| 2025-09-17 | 3,145 | 3,145 | 3,125 | 3,125 | 1,100 | 3,125 |
| 2025-09-16 | 3,120 | 3,155 | 3,110 | 3,145 | 1,900 | 3,145 |
| 2025-09-12 | 3,095 | 3,110 | 3,085 | 3,100 | 1,800 | 3,100 |
| 2025-09-11 | 3,150 | 3,150 | 3,060 | 3,095 | 2,800 | 3,095 |
| 2025-09-10 | 3,185 | 3,185 | 3,160 | 3,160 | 1,000 | 3,160 |
| 2025-09-09 | 3,170 | 3,200 | 3,170 | 3,185 | 1,400 | 3,185 |
| 2025-09-08 | 3,295 | 3,325 | 3,130 | 3,165 | 5,500 | 3,165 |
| 2025-09-05 | 3,195 | 3,290 | 3,195 | 3,290 | 2,300 | 3,290 |
| 2025-09-04 | 3,165 | 3,195 | 3,150 | 3,195 | 700 | 3,195 |
| 2025-09-03 | 3,140 | 3,170 | 3,135 | 3,155 | 2,300 | 3,155 |
| 2025-09-02 | 3,095 | 3,150 | 3,095 | 3,130 | 1,700 | 3,130 |
| 2025-09-01 | 3,090 | 3,095 | 3,075 | 3,080 | 1,000 | 3,080 |
| 2025-08-29 | 3,055 | 3,080 | 3,055 | 3,080 | 1,100 | 3,080 |
| 2025-08-28 | 3,050 | 3,060 | 3,040 | 3,055 | 2,200 | 3,055 |
| 2025-08-27 | 3,040 | 3,045 | 3,030 | 3,030 | 1,300 | 3,030 |
| 2025-08-26 | 3,050 | 3,050 | 3,040 | 3,050 | 900 | 3,050 |
| 2025-08-25 | 3,030 | 3,040 | 3,030 | 3,040 | 1,500 | 3,040 |
| 2025-08-22 | 3,010 | 3,020 | 3,010 | 3,020 | 700 | 3,020 |
| 2025-08-21 | 3,000 | 3,010 | 2,996 | 3,010 | 1,200 | 3,010 |
| 2025-08-20 | 2,991 | 3,000 | 2,991 | 3,000 | 2,500 | 3,000 |
| 2025-08-19 | 2,985 | 2,986 | 2,985 | 2,986 | 300 | 2,986 |
| 2025-08-18 | 2,995 | 2,995 | 2,980 | 2,984 | 600 | 2,984 |
| 2025-08-15 | 2,977 | 2,993 | 2,975 | 2,975 | 1,300 | 2,975 |
| 2025-08-14 | 2,989 | 2,989 | 2,988 | 2,988 | 400 | 2,988 |
| 2025-08-13 | 2,983 | 3,000 | 2,983 | 2,999 | 1,900 | 2,999 |
| 2025-08-12 | 2,981 | 3,045 | 2,980 | 2,981 | 2,500 | 2,981 |
| 2025-08-08 | 2,980 | 2,980 | 2,973 | 2,973 | 200 | 2,973 |
| 2025-08-07 | 2,972 | 2,982 | 2,971 | 2,971 | 600 | 2,971 |
| 2025-08-06 | 2,983 | 2,983 | 2,959 | 2,981 | 400 | 2,981 |
| 2025-08-05 | 2,955 | 2,983 | 2,950 | 2,983 | 2,300 | 2,983 |
| 2025-08-04 | 3,005 | 3,030 | 2,952 | 2,953 | 2,200 | 2,953 |
| 2025-08-01 | 2,995 | 3,035 | 2,995 | 3,005 | 1,500 | 3,005 |
| 2025-07-31 | 2,994 | 2,995 | 2,994 | 2,995 | 600 | 2,995 |
| 2025-07-30 | 2,990 | 2,994 | 2,990 | 2,994 | 800 | 2,994 |
| 2025-07-29 | 2,990 | 2,994 | 2,988 | 2,988 | 900 | 2,988 |
| 2025-07-28 | 2,976 | 2,989 | 2,975 | 2,988 | 1,000 | 2,988 |
| 2025-07-25 | 2,975 | 2,975 | 2,972 | 2,972 | 300 | 2,972 |
| 2025-07-24 | 2,962 | 2,978 | 2,962 | 2,969 | 1,000 | 2,969 |
| 2025-07-23 | 2,986 | 2,986 | 2,962 | 2,962 | 700 | 2,962 |
| 2025-07-22 | 2,967 | 2,970 | 2,963 | 2,963 | 1,000 | 2,963 |
| 2025-07-18 | 2,951 | 2,963 | 2,951 | 2,963 | 600 | 2,963 |
| 2025-07-17 | 2,960 | 2,960 | 2,951 | 2,951 | 300 | 2,951 |
| 2025-07-16 | 2,952 | 2,960 | 2,952 | 2,960 | 500 | 2,960 |
| 2025-07-15 | 2,961 | 2,961 | 2,954 | 2,959 | 400 | 2,959 |
| 2025-07-14 | 2,963 | 2,963 | 2,954 | 2,954 | 900 | 2,954 |
| 2025-07-11 | 2,950 | 2,951 | 2,950 | 2,951 | 200 | 2,951 |
| 2025-07-10 | 2,947 | 2,949 | 2,947 | 2,949 | 300 | 2,949 |
| 2025-07-09 | 2,964 | 2,964 | 2,964 | 2,964 | 100 | 2,964 |
| 2025-07-08 | 2,959 | 2,962 | 2,959 | 2,962 | 1,000 | 2,962 |
| 2025-07-07 | 2,962 | 2,964 | 2,946 | 2,959 | 1,200 | 2,959 |
| 2025-07-04 | 2,952 | 2,952 | 2,940 | 2,940 | 1,100 | 2,940 |
| 2025-07-03 | 2,952 | 2,960 | 2,952 | 2,952 | 500 | 2,952 |
| 2025-07-02 | 2,967 | 2,967 | 2,950 | 2,950 | 2,600 | 2,950 |
| 2025-07-01 | 2,951 | 2,968 | 2,951 | 2,967 | 700 | 2,967 |
| 2025-06-30 | 2,960 | 2,969 | 2,950 | 2,960 | 1,500 | 2,960 |
| 2025-06-27 | 2,990 | 2,990 | 2,950 | 2,960 | 4,500 | 2,960 |
| 2025-06-26 | 3,000 | 3,075 | 3,000 | 3,060 | 5,900 | 3,060 |
| 2025-06-25 | 2,990 | 3,000 | 2,990 | 3,000 | 2,300 | 3,000 |
| 2025-06-24 | 2,994 | 2,995 | 2,985 | 2,993 | 1,300 | 2,993 |
| 2025-06-23 | 2,990 | 3,000 | 2,985 | 2,990 | 2,100 | 2,990 |
| 2025-06-20 | 2,994 | 2,996 | 2,990 | 2,996 | 1,300 | 2,996 |
| 2025-06-19 | 2,982 | 2,992 | 2,982 | 2,990 | 1,400 | 2,990 |
| 2025-06-18 | 2,988 | 2,990 | 2,985 | 2,989 | 900 | 2,989 |
| 2025-06-17 | 2,995 | 2,995 | 2,958 | 2,978 | 900 | 2,978 |
| 2025-06-16 | 2,986 | 2,996 | 2,986 | 2,996 | 700 | 2,996 |
| 2025-06-13 | 2,980 | 2,986 | 2,980 | 2,986 | 500 | 2,986 |
| 2025-06-12 | 2,971 | 2,973 | 2,950 | 2,973 | 1,500 | 2,973 |
| 2025-06-11 | 2,969 | 2,975 | 2,959 | 2,969 | 1,900 | 2,969 |
| 2025-06-10 | 2,968 | 2,976 | 2,968 | 2,969 | 1,000 | 2,969 |
| 2025-06-09 | 2,959 | 2,970 | 2,958 | 2,968 | 1,900 | 2,968 |
| 2025-06-06 | 2,946 | 2,956 | 2,935 | 2,956 | 700 | 2,956 |
| 2025-06-05 | 2,928 | 2,945 | 2,928 | 2,942 | 800 | 2,942 |
| 2025-06-04 | 2,958 | 2,958 | 2,912 | 2,928 | 2,000 | 2,928 |
| 2025-06-03 | 2,975 | 2,975 | 2,932 | 2,933 | 2,300 | 2,933 |
| 2025-06-02 | 2,990 | 2,997 | 2,973 | 2,976 | 2,000 | 2,976 |
| 2025-05-30 | 2,999 | 2,999 | 2,978 | 2,999 | 2,300 | 2,999 |
| 2025-05-29 | 3,000 | 3,005 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2025-05-28 | 3,005 | 3,010 | 2,999 | 3,000 | 1,600 | 3,000 |
| 2025-05-27 | 2,999 | 2,999 | 2,999 | 2,999 | 300 | 2,999 |
| 2025-05-26 | 2,999 | 3,000 | 2,999 | 3,000 | 500 | 3,000 |
| 2025-05-23 | 2,992 | 2,993 | 2,992 | 2,993 | 700 | 2,993 |
| 2025-05-22 | 3,000 | 3,000 | 2,998 | 2,998 | 1,100 | 2,998 |
| 2025-05-21 | 2,999 | 3,000 | 2,997 | 2,998 | 1,400 | 2,998 |
| 2025-05-20 | 2,992 | 2,999 | 2,985 | 2,997 | 1,600 | 2,997 |
| 2025-05-19 | 2,983 | 2,989 | 2,974 | 2,989 | 1,200 | 2,989 |
| 2025-05-16 | 2,970 | 2,975 | 2,964 | 2,970 | 800 | 2,970 |
| 2025-05-15 | 2,950 | 2,963 | 2,950 | 2,955 | 1,000 | 2,955 |
| 2025-05-14 | 2,947 | 2,950 | 2,947 | 2,950 | 400 | 2,950 |
| 2025-05-13 | 2,940 | 2,945 | 2,940 | 2,944 | 400 | 2,944 |
| 2025-05-12 | 2,938 | 2,941 | 2,936 | 2,941 | 800 | 2,941 |
| 2025-05-09 | 2,926 | 2,937 | 2,926 | 2,937 | 600 | 2,937 |
| 2025-05-08 | 2,923 | 2,926 | 2,923 | 2,926 | 500 | 2,926 |
| 2025-05-07 | 2,896 | 2,932 | 2,896 | 2,923 | 900 | 2,923 |
| 2025-05-02 | 2,897 | 2,948 | 2,885 | 2,893 | 2,500 | 2,893 |
| 2025-05-01 | 2,867 | 2,888 | 2,855 | 2,888 | 1,500 | 2,888 |
| 2025-04-30 | 2,908 | 3,005 | 2,841 | 2,842 | 14,300 | 2,842 |
| 2025-04-28 | 2,900 | 3,155 | 2,890 | 2,894 | 45,300 | 2,894 |
| 2025-04-25 | 2,896 | 2,900 | 2,888 | 2,900 | 700 | 2,900 |
| 2025-04-24 | 2,896 | 2,896 | 2,891 | 2,891 | 500 | 2,891 |
| 2025-04-23 | 2,887 | 2,896 | 2,887 | 2,896 | 600 | 2,896 |
| 2025-04-22 | 2,887 | 2,887 | 2,880 | 2,880 | 900 | 2,880 |
| 2025-04-21 | 2,880 | 2,895 | 2,875 | 2,887 | 1,800 | 2,887 |
| 2025-04-18 | 2,875 | 2,892 | 2,865 | 2,880 | 1,600 | 2,880 |
| 2025-04-17 | 2,889 | 2,889 | 2,853 | 2,872 | 500 | 2,872 |
| 2025-04-16 | 2,852 | 2,860 | 2,852 | 2,854 | 800 | 2,854 |
| 2025-04-15 | 2,854 | 2,875 | 2,854 | 2,862 | 500 | 2,862 |
| 2025-04-14 | 2,848 | 2,857 | 2,848 | 2,853 | 700 | 2,853 |
| 2025-04-11 | 2,843 | 2,843 | 2,843 | 2,843 | 300 | 2,843 |
| 2025-04-10 | 2,877 | 2,877 | 2,830 | 2,856 | 1,000 | 2,856 |
| 2025-04-09 | 2,829 | 2,829 | 2,812 | 2,827 | 1,200 | 2,827 |
| 2025-04-08 | 2,787 | 2,859 | 2,787 | 2,829 | 1,300 | 2,829 |
| 2025-04-07 | 2,823 | 2,823 | 2,728 | 2,782 | 4,400 | 2,782 |
| 2025-04-04 | 2,876 | 2,880 | 2,850 | 2,873 | 3,300 | 2,873 |
| 2025-04-03 | 2,886 | 2,886 | 2,869 | 2,873 | 2,300 | 2,873 |
| 2025-04-02 | 2,906 | 2,906 | 2,893 | 2,893 | 900 | 2,893 |
| 2025-04-01 | 2,914 | 2,919 | 2,912 | 2,912 | 1,300 | 2,912 |
| 2025-03-31 | 2,895 | 2,916 | 2,895 | 2,914 | 3,200 | 2,914 |
| 2025-03-28 | 2,886 | 2,895 | 2,886 | 2,895 | 1,000 | 2,895 |
| 2025-03-27 | 2,888 | 2,888 | 2,881 | 2,885 | 800 | 2,885 |
| 2025-03-26 | 2,895 | 2,895 | 2,880 | 2,885 | 1,800 | 2,885 |
| 2025-03-25 | 2,872 | 2,878 | 2,871 | 2,871 | 700 | 2,871 |
| 2025-03-24 | 2,893 | 2,893 | 2,868 | 2,879 | 1,800 | 2,879 |
| 2025-03-21 | 2,864 | 2,869 | 2,864 | 2,866 | 1,500 | 2,866 |
| 2025-03-19 | 2,860 | 2,862 | 2,857 | 2,862 | 500 | 2,862 |
| 2025-03-18 | 2,858 | 2,863 | 2,858 | 2,860 | 500 | 2,860 |
| 2025-03-17 | 2,857 | 2,859 | 2,853 | 2,858 | 1,300 | 2,858 |
| 2025-03-14 | 2,862 | 2,862 | 2,858 | 2,858 | 700 | 2,858 |
| 2025-03-13 | 2,854 | 2,858 | 2,854 | 2,857 | 700 | 2,857 |
| 2025-03-12 | 2,859 | 2,861 | 2,854 | 2,854 | 800 | 2,854 |
| 2025-03-11 | 2,860 | 2,860 | 2,851 | 2,858 | 900 | 2,858 |
| 2025-03-10 | 2,858 | 2,862 | 2,858 | 2,861 | 500 | 2,861 |
| 2025-03-07 | 2,859 | 2,861 | 2,856 | 2,856 | 500 | 2,856 |
| 2025-03-06 | 2,868 | 2,868 | 2,852 | 2,852 | 1,400 | 2,852 |
| 2025-03-05 | 2,840 | 2,845 | 2,840 | 2,844 | 400 | 2,844 |
| 2025-03-04 | 2,829 | 2,842 | 2,829 | 2,830 | 1,500 | 2,830 |
| 2025-03-03 | 2,816 | 2,830 | 2,816 | 2,828 | 1,300 | 2,828 |
| 2025-02-28 | 2,813 | 2,824 | 2,813 | 2,813 | 1,700 | 2,813 |
| 2025-02-27 | 2,803 | 2,812 | 2,803 | 2,812 | 1,100 | 2,812 |
| 2025-02-26 | 2,812 | 2,812 | 2,803 | 2,803 | 600 | 2,803 |
| 2025-02-25 | 2,816 | 2,816 | 2,804 | 2,806 | 1,400 | 2,806 |
| 2025-02-21 | 2,809 | 2,811 | 2,800 | 2,804 | 1,400 | 2,804 |
| 2025-02-20 | 2,810 | 2,811 | 2,802 | 2,803 | 400 | 2,803 |
| 2025-02-19 | 2,815 | 2,815 | 2,800 | 2,814 | 1,800 | 2,814 |
| 2025-02-18 | 2,814 | 2,814 | 2,802 | 2,810 | 900 | 2,810 |
| 2025-02-17 | 2,826 | 2,826 | 2,813 | 2,820 | 1,400 | 2,820 |
| 2025-02-14 | 2,803 | 2,828 | 2,803 | 2,826 | 1,400 | 2,826 |
| 2025-02-13 | 2,797 | 2,836 | 2,797 | 2,828 | 2,100 | 2,828 |
| 2025-02-12 | 2,790 | 2,794 | 2,787 | 2,790 | 1,600 | 2,790 |
| 2025-02-10 | 2,775 | 2,790 | 2,775 | 2,790 | 300 | 2,790 |
| 2025-02-07 | 2,790 | 2,790 | 2,775 | 2,775 | 600 | 2,775 |
| 2025-02-06 | 2,789 | 2,789 | 2,789 | 2,789 | 300 | 2,789 |
| 2025-02-05 | 2,791 | 2,791 | 2,787 | 2,790 | 500 | 2,790 |
| 2025-02-04 | 2,788 | 2,797 | 2,787 | 2,787 | 800 | 2,787 |
| 2025-02-03 | 2,797 | 2,797 | 2,786 | 2,786 | 800 | 2,786 |
| 2025-01-31 | 2,795 | 2,795 | 2,781 | 2,794 | 700 | 2,794 |
| 2025-01-30 | 2,773 | 2,795 | 2,773 | 2,773 | 1,800 | 2,773 |
| 2025-01-29 | 2,768 | 2,780 | 2,768 | 2,773 | 700 | 2,773 |
| 2025-01-28 | 2,759 | 2,764 | 2,759 | 2,764 | 800 | 2,764 |
| 2025-01-27 | 2,751 | 2,772 | 2,751 | 2,759 | 1,100 | 2,759 |
| 2025-01-24 | 2,748 | 2,748 | 2,743 | 2,748 | 300 | 2,748 |
| 2025-01-23 | 2,743 | 2,743 | 2,726 | 2,742 | 500 | 2,742 |
| 2025-01-22 | 2,745 | 2,749 | 2,743 | 2,743 | 800 | 2,743 |
| 2025-01-21 | 2,749 | 2,749 | 2,721 | 2,745 | 700 | 2,745 |
| 2025-01-20 | 2,751 | 2,751 | 2,749 | 2,749 | 400 | 2,749 |
| 2025-01-17 | 2,727 | 2,744 | 2,710 | 2,729 | 1,600 | 2,729 |
| 2025-01-16 | 2,756 | 2,756 | 2,728 | 2,730 | 1,300 | 2,730 |
| 2025-01-15 | 2,775 | 2,777 | 2,763 | 2,763 | 1,000 | 2,763 |
| 2025-01-14 | 2,798 | 2,798 | 2,778 | 2,778 | 1,200 | 2,778 |
| 2025-01-10 | 2,801 | 2,805 | 2,793 | 2,799 | 800 | 2,799 |
| 2025-01-09 | 2,820 | 2,820 | 2,810 | 2,810 | 500 | 2,810 |
| 2025-01-08 | 2,837 | 2,837 | 2,820 | 2,820 | 1,100 | 2,820 |
| 2025-01-07 | 2,805 | 2,837 | 2,805 | 2,837 | 2,500 | 2,837 |
| 2025-01-06 | 2,805 | 2,822 | 2,795 | 2,795 | 2,300 | 2,795 |
分割・併合履歴 ： [2017-06-28]1株→0.1株