9684 (株)スクウェア・エニックス・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 |
|---|---|---|---|---|---|---|
| 2025-12-11 | 2,826 | 2,859 | 2,766 | 2,790 | 2,886,400 | 2,790 |
| 2025-12-10 | 3,000 | 3,018 | 2,852 | 2,867 | 4,097,800 | 2,867 |
| 2025-12-09 | 3,106 | 3,132 | 3,015 | 3,027 | 1,392,500 | 3,027 |
| 2025-12-08 | 3,065 | 3,078 | 3,033 | 3,072 | 1,135,300 | 3,072 |
| 2025-12-05 | 3,049 | 3,057 | 3,005 | 3,035 | 952,800 | 3,035 |
| 2025-12-04 | 3,005 | 3,046 | 3,003 | 3,032 | 472,500 | 3,032 |
| 2025-12-03 | 3,036 | 3,051 | 3,018 | 3,019 | 753,400 | 3,019 |
| 2025-12-02 | 3,071 | 3,094 | 3,049 | 3,051 | 695,600 | 3,051 |
| 2025-12-01 | 3,115 | 3,120 | 3,061 | 3,081 | 740,600 | 3,081 |
| 2025-11-28 | 3,093 | 3,160 | 3,087 | 3,122 | 656,900 | 3,122 |
| 2025-11-27 | 3,081 | 3,106 | 3,068 | 3,068 | 589,600 | 3,068 |
| 2025-11-26 | 3,052 | 3,116 | 3,051 | 3,098 | 622,100 | 3,098 |
| 2025-11-25 | 3,150 | 3,159 | 3,078 | 3,078 | 574,400 | 3,078 |
| 2025-11-21 | 3,061 | 3,134 | 3,055 | 3,134 | 862,900 | 3,134 |
| 2025-11-20 | 3,094 | 3,106 | 3,043 | 3,062 | 538,300 | 3,062 |
| 2025-11-19 | 3,050 | 3,116 | 3,026 | 3,074 | 852,100 | 3,074 |
| 2025-11-18 | 3,107 | 3,110 | 3,036 | 3,036 | 780,800 | 3,036 |
| 2025-11-17 | 3,053 | 3,118 | 3,050 | 3,118 | 736,500 | 3,118 |
| 2025-11-14 | 3,063 | 3,103 | 3,050 | 3,067 | 573,400 | 3,067 |
| 2025-11-13 | 3,062 | 3,080 | 3,049 | 3,080 | 655,800 | 3,080 |
| 2025-11-12 | 3,047 | 3,088 | 3,026 | 3,076 | 742,000 | 3,076 |
| 2025-11-11 | 3,090 | 3,090 | 3,006 | 3,055 | 978,900 | 3,055 |
| 2025-11-10 | 3,185 | 3,185 | 3,021 | 3,067 | 1,777,700 | 3,067 |
| 2025-11-07 | 3,161 | 3,245 | 3,107 | 3,214 | 2,502,400 | 3,214 |
| 2025-11-06 | 3,043 | 3,083 | 3,002 | 3,022 | 1,575,000 | 3,022 |
| 2025-11-05 | 3,000 | 3,089 | 2,985 | 3,076 | 1,432,400 | 3,076 |
| 2025-11-04 | 3,050 | 3,078 | 2,973.5 | 2,994.5 | 1,255,000 | 2,994.50 |
| 2025-10-31 | 2,995.5 | 3,035 | 2,969 | 2,986 | 1,714,200 | 2,986 |
| 2025-10-30 | 2,973 | 3,004 | 2,944.5 | 2,958 | 4,342,200 | 2,958 |
| 2025-10-29 | 3,015 | 3,051 | 2,998 | 3,005 | 1,054,900 | 3,005 |
| 2025-10-28 | 3,069 | 3,076 | 3,031 | 3,031 | 994,000 | 3,031 |
| 2025-10-27 | 3,113 | 3,137 | 3,074 | 3,076 | 880,500 | 3,076 |
| 2025-10-24 | 3,103 | 3,150 | 3,103 | 3,108 | 649,100 | 3,108 |
| 2025-10-23 | 3,112 | 3,130 | 3,090 | 3,112 | 669,300 | 3,112 |
| 2025-10-22 | 3,155 | 3,211 | 3,121 | 3,124 | 829,800 | 3,124 |
| 2025-10-21 | 3,142 | 3,191 | 3,108 | 3,170 | 566,200 | 3,170 |
| 2025-10-20 | 3,115 | 3,157 | 3,104 | 3,126 | 682,900 | 3,126 |
| 2025-10-17 | 3,080 | 3,089 | 3,033 | 3,075 | 747,300 | 3,075 |
| 2025-10-16 | 3,124 | 3,130 | 3,073 | 3,073 | 612,700 | 3,073 |
| 2025-10-15 | 3,093 | 3,150 | 3,092 | 3,115 | 672,000 | 3,115 |
| 2025-10-14 | 3,073 | 3,125 | 3,041 | 3,073 | 1,135,000 | 3,073 |
| 2025-10-10 | 3,188 | 3,205 | 3,122 | 3,127 | 1,220,000 | 3,127 |
| 2025-10-09 | 3,202 | 3,228 | 3,175 | 3,217 | 807,500 | 3,217 |
| 2025-10-08 | 3,291 | 3,340 | 3,200 | 3,200 | 828,900 | 3,200 |
| 2025-10-07 | 3,307 | 3,323 | 3,241 | 3,279 | 663,900 | 3,279 |
| 2025-10-06 | 3,350 | 3,352 | 3,264 | 3,311 | 964,300 | 3,311 |
| 2025-10-03 | 3,252 | 3,328 | 3,252 | 3,286 | 1,273,000 | 3,286 |
| 2025-10-02 | 3,227 | 3,236 | 3,153 | 3,225 | 1,212,700 | 3,225 |
| 2025-10-01 | 3,166 | 3,289 | 3,166 | 3,266 | 1,696,600 | 3,266 |
| 2025-09-30 | 3,212 | 3,240 | 3,143 | 3,182 | 1,199,700 | 3,182 |
| 2025-09-29 | 3,212 | 3,232 | 3,130 | 3,147 | 1,212,600 | 3,147 |
| 2025-09-26 | 9,524 | 9,827 | 9,511 | 9,636 | 482,600 | 3,212 |
| 2025-09-25 | 9,596 | 9,669 | 9,512 | 9,554 | 581,400 | 3,184.67 |
| 2025-09-24 | 9,720 | 9,720 | 9,530 | 9,674 | 506,600 | 3,224.67 |
| 2025-09-22 | 9,883 | 9,997 | 9,650 | 9,712 | 527,700 | 3,237.33 |
| 2025-09-19 | 10,110 | 10,110 | 9,770 | 9,848 | 826,900 | 3,282.67 |
| 2025-09-18 | 10,305 | 10,330 | 10,050 | 10,130 | 287,000 | 3,376.67 |
| 2025-09-17 | 10,050 | 10,285 | 10,040 | 10,255 | 231,800 | 3,418.33 |
| 2025-09-16 | 10,090 | 10,240 | 10,035 | 10,115 | 320,300 | 3,371.67 |
| 2025-09-12 | 9,989 | 10,100 | 9,900 | 10,045 | 311,300 | 3,348.33 |
| 2025-09-11 | 10,015 | 10,065 | 9,955 | 10,035 | 211,700 | 3,345 |
| 2025-09-10 | 10,015 | 10,120 | 9,990 | 10,040 | 206,600 | 3,346.67 |
| 2025-09-09 | 10,090 | 10,130 | 9,925 | 9,983 | 269,700 | 3,327.67 |
| 2025-09-08 | 10,025 | 10,100 | 9,940 | 10,015 | 365,700 | 3,338.33 |
| 2025-09-05 | 10,070 | 10,090 | 9,965 | 10,020 | 297,400 | 3,340 |
| 2025-09-04 | 10,055 | 10,110 | 9,945 | 10,035 | 283,600 | 3,345 |
| 2025-09-03 | 10,055 | 10,115 | 9,887 | 10,055 | 501,400 | 3,351.67 |
| 2025-09-02 | 10,200 | 10,240 | 10,000 | 10,030 | 345,100 | 3,343.33 |
| 2025-09-01 | 10,035 | 10,205 | 9,992 | 10,200 | 267,300 | 3,400 |
| 2025-08-29 | 10,135 | 10,200 | 10,100 | 10,135 | 357,000 | 3,378.33 |
| 2025-08-28 | 10,235 | 10,235 | 10,070 | 10,165 | 433,800 | 3,388.33 |
| 2025-08-27 | 10,445 | 10,455 | 10,170 | 10,280 | 467,400 | 3,426.67 |
| 2025-08-26 | 10,560 | 10,580 | 10,385 | 10,425 | 366,800 | 3,475 |
| 2025-08-25 | 10,830 | 10,865 | 10,570 | 10,585 | 538,900 | 3,528.33 |
| 2025-08-22 | 10,905 | 11,000 | 10,820 | 10,930 | 335,000 | 3,643.33 |
| 2025-08-21 | 11,000 | 11,025 | 10,900 | 10,965 | 328,900 | 3,655 |
| 2025-08-20 | 11,190 | 11,215 | 10,855 | 10,960 | 400,500 | 3,653.33 |
| 2025-08-19 | 11,375 | 11,385 | 11,085 | 11,165 | 386,100 | 3,721.67 |
| 2025-08-18 | 11,370 | 11,585 | 11,310 | 11,375 | 391,700 | 3,791.67 |
| 2025-08-15 | 11,300 | 11,380 | 11,170 | 11,380 | 296,900 | 3,793.33 |
| 2025-08-14 | 11,430 | 11,485 | 11,050 | 11,300 | 561,500 | 3,766.67 |
| 2025-08-13 | 11,165 | 11,575 | 10,970 | 11,390 | 606,600 | 3,796.67 |
| 2025-08-12 | 10,750 | 11,165 | 10,640 | 11,165 | 663,800 | 3,721.67 |
| 2025-08-08 | 11,010 | 11,200 | 10,940 | 11,055 | 523,800 | 3,685 |
| 2025-08-07 | 10,760 | 11,135 | 10,700 | 11,025 | 521,200 | 3,675 |
| 2025-08-06 | 10,690 | 10,795 | 10,605 | 10,670 | 318,900 | 3,556.67 |
| 2025-08-05 | 10,785 | 10,890 | 10,580 | 10,700 | 266,500 | 3,566.67 |
| 2025-08-04 | 10,400 | 10,720 | 10,380 | 10,670 | 286,400 | 3,556.67 |
| 2025-08-01 | 10,265 | 10,615 | 10,140 | 10,525 | 412,300 | 3,508.33 |
| 2025-07-31 | 10,280 | 10,330 | 10,180 | 10,270 | 298,300 | 3,423.33 |
| 2025-07-30 | 10,145 | 10,250 | 10,065 | 10,220 | 196,200 | 3,406.67 |
| 2025-07-29 | 10,160 | 10,205 | 10,060 | 10,205 | 229,700 | 3,401.67 |
| 2025-07-28 | 10,315 | 10,330 | 10,120 | 10,160 | 180,800 | 3,386.67 |
| 2025-07-25 | 10,445 | 10,590 | 10,260 | 10,305 | 442,200 | 3,435 |
| 2025-07-24 | 10,230 | 10,435 | 10,140 | 10,420 | 514,700 | 3,473.33 |
| 2025-07-23 | 9,991 | 10,110 | 9,901 | 10,105 | 432,400 | 3,368.33 |
| 2025-07-22 | 10,160 | 10,235 | 10,000 | 10,025 | 226,600 | 3,341.67 |
| 2025-07-18 | 10,225 | 10,265 | 10,075 | 10,145 | 316,200 | 3,381.67 |
| 2025-07-17 | 9,975 | 10,140 | 9,973 | 10,140 | 363,400 | 3,380 |
| 2025-07-16 | 9,814 | 10,020 | 9,765 | 9,960 | 633,600 | 3,320 |
| 2025-07-15 | 9,973 | 10,010 | 9,685 | 9,714 | 550,600 | 3,238 |
| 2025-07-14 | 10,000 | 10,095 | 9,879 | 9,957 | 1,286,600 | 3,319 |
| 2025-07-11 | 9,670 | 10,160 | 9,651 | 9,986 | 1,824,600 | 3,328.67 |
| 2025-07-10 | 9,852 | 9,911 | 9,670 | 9,719 | 1,788,800 | 3,239.67 |
| 2025-07-09 | 9,822 | 10,040 | 9,619 | 9,948 | 2,076,500 | 3,316 |
| 2025-07-08 | 10,000 | 10,110 | 9,818 | 9,972 | 1,211,900 | 3,324 |
| 2025-07-07 | 10,025 | 10,140 | 9,855 | 9,904 | 1,120,700 | 3,301.33 |
| 2025-07-04 | 10,165 | 10,220 | 10,070 | 10,130 | 500,600 | 3,376.67 |
| 2025-07-03 | 10,425 | 10,570 | 10,055 | 10,095 | 1,272,500 | 3,365 |
| 2025-07-02 | 10,655 | 10,750 | 10,465 | 10,485 | 590,800 | 3,495 |
| 2025-07-01 | 10,790 | 10,925 | 10,720 | 10,720 | 452,800 | 3,573.33 |
| 2025-06-30 | 10,790 | 10,895 | 10,675 | 10,795 | 743,700 | 3,598.33 |
| 2025-06-27 | 10,850 | 10,895 | 10,645 | 10,805 | 867,400 | 3,601.67 |
| 2025-06-26 | 10,700 | 10,835 | 10,580 | 10,710 | 779,200 | 3,570 |
| 2025-06-25 | 10,635 | 10,710 | 10,430 | 10,710 | 543,800 | 3,570 |
| 2025-06-24 | 10,600 | 10,620 | 10,365 | 10,565 | 722,700 | 3,521.67 |
| 2025-06-23 | 10,345 | 10,435 | 10,225 | 10,435 | 437,900 | 3,478.33 |
| 2025-06-20 | 10,555 | 10,585 | 10,305 | 10,305 | 1,727,300 | 3,435 |
| 2025-06-19 | 10,160 | 10,570 | 10,150 | 10,490 | 1,101,200 | 3,496.67 |
| 2025-06-18 | 9,743 | 10,175 | 9,732 | 10,130 | 1,029,700 | 3,376.67 |
| 2025-06-17 | 9,552 | 9,720 | 9,462 | 9,704 | 619,100 | 3,234.67 |
| 2025-06-16 | 9,463 | 9,643 | 9,412 | 9,589 | 1,006,600 | 3,196.33 |
| 2025-06-13 | 9,025 | 9,371 | 8,986 | 9,330 | 1,528,500 | 3,110 |
| 2025-06-12 | 8,939 | 9,001 | 8,896 | 8,985 | 412,600 | 2,995 |
| 2025-06-11 | 9,072 | 9,109 | 8,880 | 8,951 | 631,600 | 2,983.67 |
| 2025-06-10 | 9,111 | 9,161 | 9,067 | 9,126 | 413,600 | 3,042 |
| 2025-06-09 | 9,036 | 9,200 | 9,036 | 9,126 | 467,800 | 3,042 |
| 2025-06-06 | 9,012 | 9,136 | 8,992 | 9,035 | 521,500 | 3,011.67 |
| 2025-06-05 | 8,967 | 9,165 | 8,907 | 8,993 | 624,200 | 2,997.67 |
| 2025-06-04 | 8,960 | 8,983 | 8,840 | 8,966 | 1,057,600 | 2,988.67 |
| 2025-06-03 | 9,149 | 9,150 | 8,980 | 9,004 | 622,400 | 3,001.33 |
| 2025-06-02 | 9,021 | 9,070 | 8,953 | 9,043 | 373,000 | 3,014.33 |
| 2025-05-30 | 9,015 | 9,115 | 9,003 | 9,075 | 786,300 | 3,025 |
| 2025-05-29 | 9,075 | 9,235 | 9,064 | 9,078 | 760,900 | 3,026 |
| 2025-05-28 | 9,150 | 9,214 | 9,093 | 9,105 | 644,300 | 3,035 |
| 2025-05-27 | 8,999 | 9,140 | 8,975 | 9,116 | 630,100 | 3,038.67 |
| 2025-05-26 | 8,776 | 9,070 | 8,718 | 9,018 | 706,500 | 3,006 |
| 2025-05-23 | 8,768 | 8,815 | 8,578 | 8,773 | 1,443,700 | 2,924.33 |
| 2025-05-22 | 8,728 | 8,830 | 8,656 | 8,716 | 896,000 | 2,905.33 |
| 2025-05-21 | 8,923 | 8,929 | 8,738 | 8,763 | 826,900 | 2,921 |
| 2025-05-20 | 8,896 | 9,016 | 8,592 | 8,773 | 1,790,900 | 2,924.33 |
| 2025-05-19 | 8,935 | 8,979 | 8,716 | 8,878 | 932,800 | 2,959.33 |
| 2025-05-16 | 8,930 | 9,025 | 8,818 | 8,980 | 763,900 | 2,993.33 |
| 2025-05-15 | 8,667 | 9,219 | 8,511 | 8,862 | 2,740,900 | 2,954 |
| 2025-05-14 | 8,650 | 8,666 | 8,508 | 8,655 | 794,100 | 2,885 |
| 2025-05-13 | 8,411 | 8,625 | 8,410 | 8,601 | 705,600 | 2,867 |
| 2025-05-12 | 8,557 | 8,625 | 8,420 | 8,561 | 1,032,800 | 2,853.67 |
| 2025-05-09 | 8,399 | 8,525 | 8,387 | 8,492 | 439,300 | 2,830.67 |
| 2025-05-08 | 8,415 | 8,494 | 8,362 | 8,467 | 531,100 | 2,822.33 |
| 2025-05-07 | 8,451 | 8,542 | 8,406 | 8,453 | 578,800 | 2,817.67 |
| 2025-05-02 | 8,220 | 8,438 | 8,211 | 8,378 | 749,300 | 2,792.67 |
| 2025-05-01 | 8,246 | 8,362 | 8,160 | 8,246 | 1,068,800 | 2,748.67 |
| 2025-04-30 | 7,750 | 8,279 | 7,749 | 8,279 | 4,120,000 | 2,759.67 |
| 2025-04-28 | 7,150 | 7,220 | 7,106 | 7,128 | 400,700 | 2,376 |
| 2025-04-25 | 7,083 | 7,168 | 7,055 | 7,085 | 559,200 | 2,361.67 |
| 2025-04-24 | 7,248 | 7,248 | 7,109 | 7,109 | 466,400 | 2,369.67 |
| 2025-04-23 | 7,253 | 7,356 | 7,195 | 7,250 | 680,200 | 2,416.67 |
| 2025-04-22 | 7,200 | 7,295 | 7,140 | 7,183 | 1,034,900 | 2,394.33 |
| 2025-04-21 | 7,621 | 7,663 | 7,211 | 7,269 | 1,925,700 | 2,423 |
| 2025-04-18 | 7,349 | 7,742 | 7,282 | 7,742 | 1,271,800 | 2,580.67 |
| 2025-04-17 | 7,317 | 7,372 | 7,267 | 7,310 | 444,500 | 2,436.67 |
| 2025-04-16 | 7,231 | 7,323 | 7,171 | 7,281 | 429,100 | 2,427 |
| 2025-04-15 | 7,165 | 7,253 | 7,135 | 7,184 | 402,000 | 2,394.67 |
| 2025-04-14 | 7,163 | 7,299 | 7,152 | 7,165 | 472,200 | 2,388.33 |
| 2025-04-11 | 7,017 | 7,149 | 6,927 | 7,120 | 715,600 | 2,373.33 |
| 2025-04-10 | 6,900 | 7,168 | 6,824 | 7,157 | 364,700 | 2,385.67 |
| 2025-04-09 | 6,793 | 6,817 | 6,532 | 6,659 | 398,600 | 2,219.67 |
| 2025-04-08 | 6,679 | 6,849 | 6,669 | 6,810 | 440,700 | 2,270 |
| 2025-04-07 | 6,571 | 6,745 | 6,420 | 6,579 | 606,400 | 2,193 |
| 2025-04-04 | 6,861 | 7,035 | 6,850 | 6,971 | 570,900 | 2,323.67 |
| 2025-04-03 | 6,777 | 6,920 | 6,750 | 6,902 | 395,500 | 2,300.67 |
| 2025-04-02 | 7,051 | 7,065 | 6,950 | 7,020 | 353,200 | 2,340 |
| 2025-04-01 | 7,054 | 7,115 | 6,959 | 6,980 | 380,900 | 2,326.67 |
| 2025-03-31 | 6,989 | 7,042 | 6,940 | 6,954 | 453,000 | 2,318 |
| 2025-03-28 | 7,000 | 7,035 | 6,944 | 6,990 | 323,800 | 2,330 |
| 2025-03-27 | 6,914 | 7,000 | 6,890 | 7,000 | 416,100 | 2,333.33 |
| 2025-03-26 | 6,833 | 6,927 | 6,830 | 6,915 | 342,400 | 2,305 |
| 2025-03-25 | 6,830 | 6,918 | 6,830 | 6,872 | 388,400 | 2,290.67 |
| 2025-03-24 | 7,074 | 7,095 | 6,874 | 6,874 | 348,100 | 2,291.33 |
| 2025-03-21 | 6,930 | 7,082 | 6,903 | 7,066 | 577,000 | 2,355.33 |
| 2025-03-19 | 6,988 | 7,026 | 6,912 | 6,964 | 281,800 | 2,321.33 |
| 2025-03-18 | 6,944 | 6,982 | 6,900 | 6,925 | 217,300 | 2,308.33 |
| 2025-03-17 | 6,876 | 6,953 | 6,876 | 6,925 | 215,800 | 2,308.33 |
| 2025-03-14 | 6,839 | 6,910 | 6,825 | 6,875 | 266,200 | 2,291.67 |
| 2025-03-13 | 6,935 | 6,991 | 6,821 | 6,884 | 307,700 | 2,294.67 |
| 2025-03-12 | 6,977 | 6,999 | 6,804 | 6,883 | 377,700 | 2,294.33 |
| 2025-03-11 | 6,875 | 6,943 | 6,795 | 6,925 | 453,500 | 2,308.33 |
| 2025-03-10 | 6,913 | 6,999 | 6,831 | 6,946 | 395,900 | 2,315.33 |
| 2025-03-07 | 7,200 | 7,244 | 6,846 | 6,854 | 499,900 | 2,284.67 |
| 2025-03-06 | 7,150 | 7,346 | 7,145 | 7,290 | 353,900 | 2,430 |
| 2025-03-05 | 7,155 | 7,155 | 7,046 | 7,141 | 327,400 | 2,380.33 |
| 2025-03-04 | 7,130 | 7,205 | 7,057 | 7,123 | 394,900 | 2,374.33 |
| 2025-03-03 | 7,176 | 7,205 | 7,052 | 7,154 | 447,300 | 2,384.67 |
| 2025-02-28 | 7,075 | 7,142 | 7,007 | 7,091 | 531,800 | 2,363.67 |
| 2025-02-27 | 7,050 | 7,095 | 6,982 | 7,090 | 315,500 | 2,363.33 |
| 2025-02-26 | 7,080 | 7,085 | 6,985 | 7,050 | 433,100 | 2,350 |
| 2025-02-25 | 7,060 | 7,113 | 7,024 | 7,079 | 393,800 | 2,359.67 |
| 2025-02-21 | 7,120 | 7,136 | 7,030 | 7,100 | 599,900 | 2,366.67 |
| 2025-02-20 | 7,150 | 7,299 | 7,100 | 7,176 | 607,900 | 2,392 |
| 2025-02-19 | 6,959 | 7,122 | 6,944 | 7,097 | 425,500 | 2,365.67 |
| 2025-02-18 | 6,935 | 6,990 | 6,877 | 6,984 | 392,700 | 2,328 |
| 2025-02-17 | 7,037 | 7,122 | 6,905 | 6,927 | 532,900 | 2,309 |
| 2025-02-14 | 6,850 | 7,017 | 6,805 | 7,009 | 698,500 | 2,336.33 |
| 2025-02-13 | 6,840 | 6,864 | 6,766 | 6,863 | 800,600 | 2,287.67 |
| 2025-02-12 | 6,965 | 6,965 | 6,807 | 6,884 | 1,034,300 | 2,294.67 |
| 2025-02-10 | 6,778 | 7,005 | 6,715 | 6,979 | 1,238,500 | 2,326.33 |
| 2025-02-07 | 6,819 | 6,825 | 6,753 | 6,800 | 726,800 | 2,266.67 |
| 2025-02-06 | 6,696 | 6,813 | 6,671 | 6,807 | 832,800 | 2,269 |
| 2025-02-05 | 6,440 | 6,711 | 6,425 | 6,696 | 714,000 | 2,232 |
| 2025-02-04 | 6,380 | 6,434 | 6,337 | 6,418 | 552,700 | 2,139.33 |
| 2025-02-03 | 6,240 | 6,329 | 6,226 | 6,308 | 611,900 | 2,102.67 |
| 2025-01-31 | 6,370 | 6,407 | 6,290 | 6,295 | 702,800 | 2,098.33 |
| 2025-01-30 | 6,436 | 6,574 | 6,410 | 6,447 | 876,800 | 2,149 |
| 2025-01-29 | 6,432 | 6,544 | 6,414 | 6,419 | 693,500 | 2,139.67 |
| 2025-01-28 | 6,212 | 6,473 | 6,212 | 6,431 | 770,500 | 2,143.67 |
| 2025-01-27 | 6,166 | 6,222 | 6,116 | 6,222 | 521,200 | 2,074 |
| 2025-01-24 | 6,141 | 6,181 | 6,069 | 6,130 | 1,007,300 | 2,043.33 |
| 2025-01-23 | 6,212 | 6,245 | 6,180 | 6,205 | 602,600 | 2,068.33 |
| 2025-01-22 | 6,214 | 6,235 | 6,148 | 6,160 | 534,400 | 2,053.33 |
| 2025-01-21 | 6,199 | 6,258 | 6,163 | 6,224 | 318,400 | 2,074.67 |
| 2025-01-20 | 6,155 | 6,288 | 6,144 | 6,165 | 624,800 | 2,055 |
| 2025-01-17 | 6,210 | 6,230 | 6,131 | 6,141 | 562,900 | 2,047 |
| 2025-01-16 | 6,235 | 6,264 | 6,182 | 6,207 | 442,300 | 2,069 |
| 2025-01-15 | 6,185 | 6,241 | 6,138 | 6,180 | 624,800 | 2,060 |
| 2025-01-14 | 6,260 | 6,288 | 6,160 | 6,160 | 587,400 | 2,053.33 |
| 2025-01-10 | 6,150 | 6,211 | 6,128 | 6,206 | 347,200 | 2,068.67 |
| 2025-01-09 | 6,177 | 6,219 | 6,116 | 6,147 | 645,000 | 2,049 |
| 2025-01-08 | 6,180 | 6,220 | 6,142 | 6,179 | 555,200 | 2,059.67 |
| 2025-01-07 | 6,228 | 6,262 | 6,196 | 6,215 | 530,000 | 2,071.67 |
| 2025-01-06 | 6,152 | 6,218 | 6,145 | 6,185 | 736,900 | 2,061.67 |
分割・併合履歴 ： [2025-09-29]1株→3株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株