9272 ブティックス(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 | 1,363 | 1,382 | 1,342 | 1,353 | 8,800 | 1,353 |
| 2025-12-11 | 1,406 | 1,407 | 1,362 | 1,380 | 8,300 | 1,380 |
| 2025-12-10 | 1,404 | 1,410 | 1,384 | 1,400 | 3,900 | 1,400 |
| 2025-12-09 | 1,405 | 1,418 | 1,383 | 1,404 | 4,700 | 1,404 |
| 2025-12-08 | 1,415 | 1,424 | 1,382 | 1,403 | 7,300 | 1,403 |
| 2025-12-05 | 1,401 | 1,429 | 1,396 | 1,415 | 7,500 | 1,415 |
| 2025-12-04 | 1,377 | 1,430 | 1,362 | 1,398 | 19,300 | 1,398 |
| 2025-12-03 | 1,384 | 1,387 | 1,366 | 1,378 | 6,700 | 1,378 |
| 2025-12-02 | 1,384 | 1,384 | 1,358 | 1,384 | 10,000 | 1,384 |
| 2025-12-01 | 1,371 | 1,385 | 1,358 | 1,385 | 17,700 | 1,385 |
| 2025-11-28 | 1,336 | 1,385 | 1,336 | 1,381 | 19,000 | 1,381 |
| 2025-11-27 | 1,333 | 1,359 | 1,317 | 1,336 | 7,500 | 1,336 |
| 2025-11-26 | 1,311 | 1,335 | 1,306 | 1,333 | 4,700 | 1,333 |
| 2025-11-25 | 1,331 | 1,335 | 1,305 | 1,318 | 8,200 | 1,318 |
| 2025-11-21 | 1,268 | 1,332 | 1,268 | 1,325 | 12,400 | 1,325 |
| 2025-11-20 | 1,293 | 1,327 | 1,255 | 1,291 | 35,800 | 1,291 |
| 2025-11-19 | 1,270 | 1,293 | 1,263 | 1,288 | 7,900 | 1,288 |
| 2025-11-18 | 1,313 | 1,322 | 1,276 | 1,276 | 33,600 | 1,276 |
| 2025-11-17 | 1,351 | 1,351 | 1,296 | 1,316 | 25,700 | 1,316 |
| 2025-11-14 | 1,350 | 1,391 | 1,345 | 1,360 | 24,600 | 1,360 |
| 2025-11-13 | 1,390 | 1,410 | 1,350 | 1,350 | 32,000 | 1,350 |
| 2025-11-12 | 1,384 | 1,409 | 1,356 | 1,377 | 15,700 | 1,377 |
| 2025-11-11 | 1,380 | 1,405 | 1,370 | 1,399 | 14,800 | 1,399 |
| 2025-11-10 | 1,351 | 1,375 | 1,351 | 1,369 | 7,800 | 1,369 |
| 2025-11-07 | 1,342 | 1,362 | 1,334 | 1,350 | 10,200 | 1,350 |
| 2025-11-06 | 1,338 | 1,350 | 1,324 | 1,342 | 8,400 | 1,342 |
| 2025-11-05 | 1,337 | 1,390 | 1,317 | 1,322 | 7,800 | 1,322 |
| 2025-11-04 | 1,366 | 1,373 | 1,325 | 1,337 | 13,800 | 1,337 |
| 2025-10-31 | 1,380 | 1,380 | 1,360 | 1,366 | 7,800 | 1,366 |
| 2025-10-30 | 1,374 | 1,379 | 1,353 | 1,359 | 6,400 | 1,359 |
| 2025-10-29 | 1,391 | 1,393 | 1,360 | 1,387 | 17,300 | 1,387 |
| 2025-10-28 | 1,423 | 1,436 | 1,390 | 1,390 | 19,800 | 1,390 |
| 2025-10-27 | 1,413 | 1,430 | 1,413 | 1,423 | 7,300 | 1,423 |
| 2025-10-24 | 1,447 | 1,452 | 1,398 | 1,409 | 22,100 | 1,409 |
| 2025-10-23 | 1,415 | 1,455 | 1,415 | 1,439 | 14,000 | 1,439 |
| 2025-10-22 | 1,407 | 1,431 | 1,405 | 1,427 | 13,500 | 1,427 |
| 2025-10-21 | 1,420 | 1,424 | 1,402 | 1,407 | 3,900 | 1,407 |
| 2025-10-20 | 1,401 | 1,413 | 1,385 | 1,413 | 6,000 | 1,413 |
| 2025-10-17 | 1,424 | 1,424 | 1,370 | 1,384 | 9,600 | 1,384 |
| 2025-10-16 | 1,435 | 1,448 | 1,406 | 1,425 | 9,100 | 1,425 |
| 2025-10-15 | 1,420 | 1,439 | 1,404 | 1,432 | 7,200 | 1,432 |
| 2025-10-14 | 1,430 | 1,431 | 1,382 | 1,390 | 29,800 | 1,390 |
| 2025-10-10 | 1,489 | 1,504 | 1,431 | 1,438 | 19,900 | 1,438 |
| 2025-10-09 | 1,470 | 1,487 | 1,470 | 1,474 | 4,600 | 1,474 |
| 2025-10-08 | 1,468 | 1,484 | 1,458 | 1,470 | 9,600 | 1,470 |
| 2025-10-07 | 1,465 | 1,479 | 1,459 | 1,479 | 11,500 | 1,479 |
| 2025-10-06 | 1,461 | 1,478 | 1,444 | 1,458 | 15,400 | 1,458 |
| 2025-10-03 | 1,437 | 1,448 | 1,435 | 1,435 | 9,700 | 1,435 |
| 2025-10-02 | 1,450 | 1,461 | 1,422 | 1,429 | 12,600 | 1,429 |
| 2025-10-01 | 1,487 | 1,487 | 1,436 | 1,446 | 16,400 | 1,446 |
| 2025-09-30 | 1,566 | 1,566 | 1,500 | 1,505 | 13,900 | 1,505 |
| 2025-09-29 | 1,524 | 1,566 | 1,524 | 1,566 | 8,700 | 1,566 |
| 2025-09-26 | 1,479 | 1,534 | 1,479 | 1,532 | 13,100 | 1,532 |
| 2025-09-25 | 1,529 | 1,534 | 1,478 | 1,478 | 22,100 | 1,478 |
| 2025-09-24 | 1,570 | 1,595 | 1,529 | 1,529 | 16,100 | 1,529 |
| 2025-09-22 | 1,610 | 1,617 | 1,568 | 1,570 | 11,400 | 1,570 |
| 2025-09-19 | 1,545 | 1,614 | 1,545 | 1,613 | 26,500 | 1,613 |
| 2025-09-18 | 1,594 | 1,594 | 1,542 | 1,544 | 12,400 | 1,544 |
| 2025-09-17 | 1,565 | 1,594 | 1,559 | 1,588 | 8,600 | 1,588 |
| 2025-09-16 | 1,550 | 1,583 | 1,540 | 1,568 | 16,700 | 1,568 |
| 2025-09-12 | 1,564 | 1,566 | 1,537 | 1,552 | 20,400 | 1,552 |
| 2025-09-11 | 1,607 | 1,607 | 1,543 | 1,551 | 21,100 | 1,551 |
| 2025-09-10 | 1,587 | 1,617 | 1,558 | 1,584 | 44,900 | 1,584 |
| 2025-09-09 | 1,583 | 1,619 | 1,558 | 1,558 | 56,300 | 1,558 |
| 2025-09-08 | 1,593 | 1,609 | 1,557 | 1,570 | 41,200 | 1,570 |
| 2025-09-05 | 1,520 | 1,695 | 1,520 | 1,609 | 154,500 | 1,609 |
| 2025-09-04 | 1,485 | 1,498 | 1,464 | 1,490 | 17,100 | 1,490 |
| 2025-09-03 | 1,500 | 1,518 | 1,485 | 1,498 | 17,000 | 1,498 |
| 2025-09-02 | 1,503 | 1,556 | 1,495 | 1,514 | 23,700 | 1,514 |
| 2025-09-01 | 1,540 | 1,550 | 1,505 | 1,512 | 23,400 | 1,512 |
| 2025-08-29 | 1,465 | 1,555 | 1,465 | 1,547 | 60,000 | 1,547 |
| 2025-08-28 | 1,437 | 1,475 | 1,434 | 1,456 | 15,000 | 1,456 |
| 2025-08-27 | 1,434 | 1,472 | 1,424 | 1,444 | 30,600 | 1,444 |
| 2025-08-26 | 1,419 | 1,450 | 1,401 | 1,420 | 28,700 | 1,420 |
| 2025-08-25 | 1,370 | 1,412 | 1,356 | 1,412 | 22,400 | 1,412 |
| 2025-08-22 | 1,291 | 1,370 | 1,291 | 1,351 | 27,800 | 1,351 |
| 2025-08-21 | 1,307 | 1,308 | 1,284 | 1,299 | 17,900 | 1,299 |
| 2025-08-20 | 1,337 | 1,338 | 1,306 | 1,308 | 13,700 | 1,308 |
| 2025-08-19 | 1,318 | 1,337 | 1,306 | 1,337 | 6,100 | 1,337 |
| 2025-08-18 | 1,320 | 1,329 | 1,300 | 1,318 | 21,900 | 1,318 |
| 2025-08-15 | 1,334 | 1,334 | 1,308 | 1,314 | 23,500 | 1,314 |
| 2025-08-14 | 1,340 | 1,341 | 1,324 | 1,330 | 9,100 | 1,330 |
| 2025-08-13 | 1,313 | 1,336 | 1,313 | 1,334 | 13,000 | 1,334 |
| 2025-08-12 | 1,310 | 1,310 | 1,260 | 1,310 | 55,900 | 1,310 |
| 2025-08-08 | 1,347 | 1,347 | 1,272 | 1,302 | 74,000 | 1,302 |
| 2025-08-07 | 1,371 | 1,382 | 1,347 | 1,372 | 28,200 | 1,372 |
| 2025-08-06 | 1,380 | 1,398 | 1,360 | 1,360 | 15,500 | 1,360 |
| 2025-08-05 | 1,396 | 1,403 | 1,367 | 1,380 | 12,200 | 1,380 |
| 2025-08-04 | 1,346 | 1,403 | 1,341 | 1,388 | 14,600 | 1,388 |
| 2025-08-01 | 1,367 | 1,382 | 1,350 | 1,369 | 17,600 | 1,369 |
| 2025-07-31 | 1,394 | 1,394 | 1,367 | 1,367 | 11,600 | 1,367 |
| 2025-07-30 | 1,340 | 1,390 | 1,337 | 1,385 | 22,600 | 1,385 |
| 2025-07-29 | 1,367 | 1,367 | 1,324 | 1,330 | 12,000 | 1,330 |
| 2025-07-28 | 1,377 | 1,396 | 1,360 | 1,367 | 7,800 | 1,367 |
| 2025-07-25 | 1,386 | 1,386 | 1,368 | 1,377 | 7,800 | 1,377 |
| 2025-07-24 | 1,415 | 1,416 | 1,376 | 1,382 | 9,200 | 1,382 |
| 2025-07-23 | 1,421 | 1,433 | 1,371 | 1,405 | 31,500 | 1,405 |
| 2025-07-22 | 1,362 | 1,454 | 1,362 | 1,421 | 57,200 | 1,421 |
| 2025-07-18 | 1,378 | 1,378 | 1,333 | 1,333 | 14,300 | 1,333 |
| 2025-07-17 | 1,356 | 1,395 | 1,356 | 1,384 | 14,500 | 1,384 |
| 2025-07-16 | 1,369 | 1,380 | 1,348 | 1,366 | 11,700 | 1,366 |
| 2025-07-15 | 1,386 | 1,386 | 1,355 | 1,369 | 10,300 | 1,369 |
| 2025-07-14 | 1,436 | 1,436 | 1,368 | 1,397 | 18,400 | 1,397 |
| 2025-07-11 | 1,392 | 1,453 | 1,371 | 1,453 | 37,400 | 1,453 |
| 2025-07-10 | 1,405 | 1,405 | 1,363 | 1,375 | 15,500 | 1,375 |
| 2025-07-09 | 1,316 | 1,409 | 1,316 | 1,405 | 38,700 | 1,405 |
| 2025-07-08 | 1,318 | 1,326 | 1,286 | 1,290 | 18,900 | 1,290 |
| 2025-07-07 | 1,288 | 1,335 | 1,288 | 1,327 | 13,100 | 1,327 |
| 2025-07-04 | 1,310 | 1,312 | 1,285 | 1,288 | 21,900 | 1,288 |
| 2025-07-03 | 1,343 | 1,343 | 1,288 | 1,307 | 45,700 | 1,307 |
| 2025-07-02 | 1,387 | 1,387 | 1,321 | 1,350 | 28,300 | 1,350 |
| 2025-07-01 | 1,467 | 1,467 | 1,406 | 1,406 | 18,700 | 1,406 |
| 2025-06-30 | 1,391 | 1,440 | 1,370 | 1,440 | 28,800 | 1,440 |
| 2025-06-27 | 1,386 | 1,456 | 1,354 | 1,361 | 145,900 | 1,361 |
| 2025-06-26 | 1,377 | 1,434 | 1,350 | 1,390 | 55,300 | 1,390 |
| 2025-06-25 | 1,403 | 1,476 | 1,365 | 1,376 | 114,000 | 1,376 |
| 2025-06-24 | 1,284 | 1,345 | 1,284 | 1,343 | 49,400 | 1,343 |
| 2025-06-23 | 1,229 | 1,263 | 1,190 | 1,263 | 96,600 | 1,263 |
| 2025-06-20 | 1,222 | 1,231 | 1,184 | 1,210 | 51,500 | 1,210 |
| 2025-06-19 | 1,241 | 1,241 | 1,212 | 1,223 | 28,300 | 1,223 |
| 2025-06-18 | 1,238 | 1,280 | 1,237 | 1,247 | 43,600 | 1,247 |
| 2025-06-17 | 1,212 | 1,230 | 1,206 | 1,230 | 18,100 | 1,230 |
| 2025-06-16 | 1,209 | 1,217 | 1,203 | 1,210 | 2,800 | 1,210 |
| 2025-06-13 | 1,239 | 1,249 | 1,198 | 1,209 | 18,600 | 1,209 |
| 2025-06-12 | 1,249 | 1,254 | 1,238 | 1,239 | 15,500 | 1,239 |
| 2025-06-11 | 1,240 | 1,251 | 1,231 | 1,249 | 7,900 | 1,249 |
| 2025-06-10 | 1,238 | 1,247 | 1,225 | 1,237 | 20,100 | 1,237 |
| 2025-06-09 | 1,251 | 1,255 | 1,221 | 1,238 | 24,100 | 1,238 |
| 2025-06-06 | 1,294 | 1,296 | 1,210 | 1,256 | 69,500 | 1,256 |
| 2025-06-05 | 1,302 | 1,302 | 1,282 | 1,285 | 9,400 | 1,285 |
| 2025-06-04 | 1,301 | 1,301 | 1,289 | 1,295 | 6,900 | 1,295 |
| 2025-06-03 | 1,310 | 1,322 | 1,285 | 1,292 | 12,700 | 1,292 |
| 2025-06-02 | 1,312 | 1,325 | 1,307 | 1,311 | 8,500 | 1,311 |
| 2025-05-30 | 1,325 | 1,326 | 1,311 | 1,315 | 6,200 | 1,315 |
| 2025-05-29 | 1,353 | 1,360 | 1,327 | 1,327 | 7,500 | 1,327 |
| 2025-05-28 | 1,335 | 1,341 | 1,324 | 1,340 | 11,000 | 1,340 |
| 2025-05-27 | 1,336 | 1,336 | 1,307 | 1,331 | 7,400 | 1,331 |
| 2025-05-26 | 1,354 | 1,354 | 1,322 | 1,323 | 6,200 | 1,323 |
| 2025-05-23 | 1,376 | 1,376 | 1,311 | 1,328 | 16,300 | 1,328 |
| 2025-05-22 | 1,322 | 1,356 | 1,290 | 1,356 | 20,900 | 1,356 |
| 2025-05-21 | 1,285 | 1,308 | 1,284 | 1,308 | 10,700 | 1,308 |
| 2025-05-20 | 1,284 | 1,302 | 1,284 | 1,285 | 7,100 | 1,285 |
| 2025-05-19 | 1,303 | 1,307 | 1,282 | 1,285 | 22,300 | 1,285 |
| 2025-05-16 | 1,441 | 1,460 | 1,297 | 1,328 | 92,500 | 1,328 |
| 2025-05-15 | 1,355 | 1,469 | 1,291 | 1,469 | 97,000 | 1,469 |
| 2025-05-14 | 1,488 | 1,515 | 1,475 | 1,515 | 19,000 | 1,515 |
| 2025-05-13 | 1,515 | 1,515 | 1,488 | 1,495 | 8,000 | 1,495 |
| 2025-05-12 | 1,494 | 1,509 | 1,462 | 1,495 | 19,300 | 1,495 |
| 2025-05-09 | 1,506 | 1,539 | 1,485 | 1,497 | 11,200 | 1,497 |
| 2025-05-08 | 1,438 | 1,519 | 1,438 | 1,498 | 10,400 | 1,498 |
| 2025-05-07 | 1,414 | 1,437 | 1,412 | 1,437 | 3,200 | 1,437 |
| 2025-05-02 | 1,395 | 1,419 | 1,374 | 1,407 | 5,500 | 1,407 |
| 2025-05-01 | 1,376 | 1,400 | 1,362 | 1,395 | 8,700 | 1,395 |
| 2025-04-30 | 1,353 | 1,390 | 1,351 | 1,358 | 5,100 | 1,358 |
| 2025-04-28 | 1,356 | 1,371 | 1,350 | 1,355 | 2,300 | 1,355 |
| 2025-04-25 | 1,351 | 1,377 | 1,345 | 1,356 | 3,300 | 1,356 |
| 2025-04-24 | 1,368 | 1,368 | 1,334 | 1,364 | 1,100 | 1,364 |
| 2025-04-23 | 1,352 | 1,361 | 1,338 | 1,338 | 2,800 | 1,338 |
| 2025-04-22 | 1,373 | 1,374 | 1,331 | 1,331 | 4,300 | 1,331 |
| 2025-04-21 | 1,361 | 1,373 | 1,361 | 1,373 | 3,700 | 1,373 |
| 2025-04-18 | 1,315 | 1,370 | 1,315 | 1,346 | 8,500 | 1,346 |
| 2025-04-17 | 1,291 | 1,311 | 1,287 | 1,297 | 3,000 | 1,297 |
| 2025-04-16 | 1,319 | 1,335 | 1,291 | 1,291 | 6,900 | 1,291 |
| 2025-04-15 | 1,279 | 1,318 | 1,261 | 1,300 | 10,700 | 1,300 |
| 2025-04-14 | 1,268 | 1,286 | 1,253 | 1,258 | 11,000 | 1,258 |
| 2025-04-11 | 1,202 | 1,260 | 1,152 | 1,240 | 11,700 | 1,240 |
| 2025-04-10 | 1,291 | 1,293 | 1,212 | 1,233 | 18,600 | 1,233 |
| 2025-04-09 | 1,231 | 1,234 | 1,190 | 1,201 | 13,000 | 1,201 |
| 2025-04-08 | 1,244 | 1,275 | 1,229 | 1,261 | 16,500 | 1,261 |
| 2025-04-07 | 1,200 | 1,272 | 1,148 | 1,200 | 28,500 | 1,200 |
| 2025-04-04 | 1,369 | 1,378 | 1,286 | 1,339 | 35,500 | 1,339 |
| 2025-04-03 | 1,324 | 1,410 | 1,320 | 1,399 | 15,000 | 1,399 |
| 2025-04-02 | 1,376 | 1,450 | 1,375 | 1,407 | 16,400 | 1,407 |
| 2025-04-01 | 1,425 | 1,446 | 1,375 | 1,375 | 18,500 | 1,375 |
| 2025-03-31 | 1,438 | 1,450 | 1,417 | 1,426 | 8,500 | 1,426 |
| 2025-03-28 | 1,470 | 1,489 | 1,458 | 1,460 | 5,500 | 1,460 |
| 2025-03-27 | 1,450 | 1,497 | 1,445 | 1,478 | 13,800 | 1,478 |
| 2025-03-26 | 1,451 | 1,466 | 1,449 | 1,449 | 2,400 | 1,449 |
| 2025-03-25 | 1,437 | 1,469 | 1,431 | 1,453 | 2,700 | 1,453 |
| 2025-03-24 | 1,430 | 1,478 | 1,430 | 1,436 | 15,400 | 1,436 |
| 2025-03-21 | 1,451 | 1,467 | 1,422 | 1,422 | 7,700 | 1,422 |
| 2025-03-19 | 1,440 | 1,480 | 1,420 | 1,426 | 11,300 | 1,426 |
| 2025-03-18 | 1,438 | 1,438 | 1,410 | 1,410 | 3,200 | 1,410 |
| 2025-03-17 | 1,410 | 1,439 | 1,407 | 1,415 | 3,000 | 1,415 |
| 2025-03-14 | 1,422 | 1,430 | 1,393 | 1,402 | 8,000 | 1,402 |
| 2025-03-13 | 1,400 | 1,414 | 1,395 | 1,395 | 2,300 | 1,395 |
| 2025-03-12 | 1,409 | 1,410 | 1,391 | 1,394 | 3,400 | 1,394 |
| 2025-03-11 | 1,371 | 1,423 | 1,349 | 1,423 | 8,400 | 1,423 |
| 2025-03-10 | 1,405 | 1,414 | 1,375 | 1,385 | 5,900 | 1,385 |
| 2025-03-07 | 1,384 | 1,415 | 1,375 | 1,405 | 6,000 | 1,405 |
| 2025-03-06 | 1,452 | 1,452 | 1,396 | 1,403 | 9,400 | 1,403 |
| 2025-03-05 | 1,419 | 1,430 | 1,400 | 1,430 | 1,800 | 1,430 |
| 2025-03-04 | 1,479 | 1,485 | 1,432 | 1,432 | 5,600 | 1,432 |
| 2025-03-03 | 1,490 | 1,491 | 1,468 | 1,489 | 6,300 | 1,489 |
| 2025-02-28 | 1,473 | 1,493 | 1,404 | 1,462 | 27,300 | 1,462 |
| 2025-02-27 | 1,430 | 1,494 | 1,422 | 1,473 | 18,100 | 1,473 |
| 2025-02-26 | 1,397 | 1,432 | 1,357 | 1,430 | 12,800 | 1,430 |
| 2025-02-25 | 1,373 | 1,397 | 1,365 | 1,380 | 5,700 | 1,380 |
| 2025-02-21 | 1,404 | 1,404 | 1,380 | 1,386 | 4,600 | 1,386 |
| 2025-02-20 | 1,425 | 1,425 | 1,403 | 1,403 | 3,200 | 1,403 |
| 2025-02-19 | 1,422 | 1,433 | 1,400 | 1,404 | 13,000 | 1,404 |
| 2025-02-18 | 1,474 | 1,474 | 1,423 | 1,423 | 12,900 | 1,423 |
| 2025-02-17 | 1,487 | 1,525 | 1,470 | 1,485 | 6,600 | 1,485 |
| 2025-02-14 | 1,600 | 1,600 | 1,465 | 1,499 | 45,900 | 1,499 |
| 2025-02-13 | 1,653 | 1,660 | 1,605 | 1,626 | 11,600 | 1,626 |
| 2025-02-12 | 1,609 | 1,689 | 1,600 | 1,641 | 5,700 | 1,641 |
| 2025-02-10 | 1,546 | 1,590 | 1,543 | 1,590 | 5,800 | 1,590 |
| 2025-02-07 | 1,626 | 1,626 | 1,562 | 1,562 | 6,800 | 1,562 |
| 2025-02-06 | 1,633 | 1,639 | 1,610 | 1,626 | 11,400 | 1,626 |
| 2025-02-05 | 1,687 | 1,687 | 1,600 | 1,633 | 17,900 | 1,633 |
| 2025-02-04 | 1,695 | 1,695 | 1,670 | 1,690 | 6,900 | 1,690 |
| 2025-02-03 | 1,690 | 1,690 | 1,666 | 1,680 | 3,400 | 1,680 |
| 2025-01-31 | 1,710 | 1,710 | 1,666 | 1,710 | 6,000 | 1,710 |
| 2025-01-30 | 1,705 | 1,714 | 1,651 | 1,705 | 8,600 | 1,705 |
| 2025-01-29 | 1,700 | 1,725 | 1,700 | 1,718 | 15,000 | 1,718 |
| 2025-01-28 | 1,680 | 1,714 | 1,680 | 1,700 | 8,300 | 1,700 |
| 2025-01-27 | 1,677 | 1,729 | 1,635 | 1,690 | 37,300 | 1,690 |
| 2025-01-24 | 1,686 | 1,691 | 1,673 | 1,677 | 7,800 | 1,677 |
| 2025-01-23 | 1,665 | 1,688 | 1,638 | 1,686 | 9,600 | 1,686 |
| 2025-01-22 | 1,623 | 1,679 | 1,544 | 1,667 | 12,700 | 1,667 |
| 2025-01-21 | 1,581 | 1,634 | 1,571 | 1,634 | 8,100 | 1,634 |
| 2025-01-20 | 1,623 | 1,623 | 1,565 | 1,597 | 27,000 | 1,597 |
| 2025-01-17 | 1,574 | 1,600 | 1,533 | 1,600 | 12,000 | 1,600 |
| 2025-01-16 | 1,575 | 1,603 | 1,575 | 1,582 | 9,000 | 1,582 |
| 2025-01-15 | 1,593 | 1,603 | 1,571 | 1,577 | 6,400 | 1,577 |
| 2025-01-14 | 1,640 | 1,640 | 1,593 | 1,593 | 4,800 | 1,593 |
| 2025-01-10 | 1,591 | 1,650 | 1,532 | 1,650 | 16,400 | 1,650 |
| 2025-01-09 | 1,579 | 1,597 | 1,500 | 1,597 | 9,800 | 1,597 |
| 2025-01-08 | 1,570 | 1,594 | 1,539 | 1,594 | 10,100 | 1,594 |
| 2025-01-07 | 1,549 | 1,579 | 1,546 | 1,578 | 13,500 | 1,578 |
| 2025-01-06 | 1,539 | 1,550 | 1,531 | 1,546 | 12,800 | 1,546 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2021-05-28]1株→2株