9889 JBCCホールディングス(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 | 1,620 | 1,629 | 1,611 | 1,623 | 177,700 | 1,623 |
| 2025-12-11 | 1,619 | 1,628 | 1,584 | 1,594 | 148,200 | 1,594 |
| 2025-12-10 | 1,614 | 1,628 | 1,598 | 1,606 | 144,800 | 1,606 |
| 2025-12-09 | 1,603 | 1,620 | 1,587 | 1,614 | 203,500 | 1,614 |
| 2025-12-08 | 1,585 | 1,607 | 1,577 | 1,603 | 168,200 | 1,603 |
| 2025-12-05 | 1,603 | 1,610 | 1,561 | 1,571 | 193,000 | 1,571 |
| 2025-12-04 | 1,588 | 1,626 | 1,588 | 1,605 | 303,600 | 1,605 |
| 2025-12-03 | 1,544 | 1,580 | 1,543 | 1,573 | 244,000 | 1,573 |
| 2025-12-02 | 1,544 | 1,573 | 1,529 | 1,543 | 282,400 | 1,543 |
| 2025-12-01 | 1,596 | 1,602 | 1,547 | 1,548 | 239,200 | 1,548 |
| 2025-11-28 | 1,543 | 1,590 | 1,543 | 1,581 | 282,600 | 1,581 |
| 2025-11-27 | 1,488 | 1,551 | 1,484 | 1,537 | 309,000 | 1,537 |
| 2025-11-26 | 1,437 | 1,491 | 1,437 | 1,487 | 256,600 | 1,487 |
| 2025-11-25 | 1,444 | 1,447 | 1,424 | 1,428 | 193,800 | 1,428 |
| 2025-11-21 | 1,410 | 1,452 | 1,405 | 1,446 | 225,300 | 1,446 |
| 2025-11-20 | 1,366 | 1,427 | 1,361 | 1,411 | 290,500 | 1,411 |
| 2025-11-19 | 1,315 | 1,360 | 1,314 | 1,352 | 238,700 | 1,352 |
| 2025-11-18 | 1,331 | 1,342 | 1,310 | 1,319 | 183,500 | 1,319 |
| 2025-11-17 | 1,332 | 1,355 | 1,330 | 1,345 | 222,000 | 1,345 |
| 2025-11-14 | 1,318 | 1,343 | 1,317 | 1,342 | 137,100 | 1,342 |
| 2025-11-13 | 1,318 | 1,328 | 1,314 | 1,318 | 127,300 | 1,318 |
| 2025-11-12 | 1,310 | 1,340 | 1,303 | 1,305 | 131,100 | 1,305 |
| 2025-11-11 | 1,293 | 1,309 | 1,285 | 1,302 | 142,200 | 1,302 |
| 2025-11-10 | 1,284 | 1,298 | 1,284 | 1,293 | 105,300 | 1,293 |
| 2025-11-07 | 1,260 | 1,288 | 1,260 | 1,282 | 155,000 | 1,282 |
| 2025-11-06 | 1,286 | 1,305 | 1,284 | 1,288 | 166,600 | 1,288 |
| 2025-11-05 | 1,278 | 1,303 | 1,246 | 1,292 | 246,300 | 1,292 |
| 2025-11-04 | 1,280 | 1,311 | 1,277 | 1,292 | 253,900 | 1,292 |
| 2025-10-31 | 1,340 | 1,356 | 1,292 | 1,295 | 475,200 | 1,295 |
| 2025-10-30 | 1,225 | 1,380 | 1,218 | 1,328 | 882,300 | 1,328 |
| 2025-10-29 | 1,235 | 1,239 | 1,173 | 1,189 | 375,000 | 1,189 |
| 2025-10-28 | 1,266 | 1,266 | 1,220 | 1,225 | 169,600 | 1,225 |
| 2025-10-27 | 1,251 | 1,278 | 1,249 | 1,269 | 144,100 | 1,269 |
| 2025-10-24 | 1,250 | 1,263 | 1,241 | 1,252 | 112,100 | 1,252 |
| 2025-10-23 | 1,229 | 1,258 | 1,228 | 1,247 | 92,300 | 1,247 |
| 2025-10-22 | 1,235 | 1,253 | 1,235 | 1,243 | 87,500 | 1,243 |
| 2025-10-21 | 1,233 | 1,250 | 1,227 | 1,230 | 197,900 | 1,230 |
| 2025-10-20 | 1,224 | 1,233 | 1,213 | 1,228 | 109,900 | 1,228 |
| 2025-10-17 | 1,214 | 1,215 | 1,196 | 1,202 | 86,700 | 1,202 |
| 2025-10-16 | 1,222 | 1,230 | 1,213 | 1,214 | 137,600 | 1,214 |
| 2025-10-15 | 1,218 | 1,224 | 1,207 | 1,222 | 98,200 | 1,222 |
| 2025-10-14 | 1,216 | 1,225 | 1,200 | 1,214 | 200,700 | 1,214 |
| 2025-10-10 | 1,258 | 1,259 | 1,236 | 1,243 | 245,200 | 1,243 |
| 2025-10-09 | 1,297 | 1,297 | 1,267 | 1,274 | 118,600 | 1,274 |
| 2025-10-08 | 1,311 | 1,332 | 1,300 | 1,301 | 91,700 | 1,301 |
| 2025-10-07 | 1,299 | 1,321 | 1,288 | 1,305 | 220,300 | 1,305 |
| 2025-10-06 | 1,288 | 1,288 | 1,267 | 1,280 | 149,300 | 1,280 |
| 2025-10-03 | 1,233 | 1,253 | 1,226 | 1,247 | 164,300 | 1,247 |
| 2025-10-02 | 1,250 | 1,255 | 1,230 | 1,233 | 143,100 | 1,233 |
| 2025-10-01 | 1,293 | 1,293 | 1,253 | 1,261 | 138,800 | 1,261 |
| 2025-09-30 | 1,310 | 1,317 | 1,298 | 1,308 | 145,200 | 1,308 |
| 2025-09-29 | 1,340 | 1,340 | 1,313 | 1,323 | 124,400 | 1,323 |
| 2025-09-26 | 1,339 | 1,359 | 1,337 | 1,353 | 113,100 | 1,353 |
| 2025-09-25 | 1,335 | 1,355 | 1,328 | 1,346 | 162,300 | 1,346 |
| 2025-09-24 | 1,341 | 1,353 | 1,335 | 1,341 | 101,300 | 1,341 |
| 2025-09-22 | 1,348 | 1,358 | 1,340 | 1,353 | 89,300 | 1,353 |
| 2025-09-19 | 1,360 | 1,371 | 1,340 | 1,348 | 138,700 | 1,348 |
| 2025-09-18 | 1,357 | 1,373 | 1,345 | 1,365 | 127,400 | 1,365 |
| 2025-09-17 | 1,349 | 1,353 | 1,330 | 1,343 | 131,500 | 1,343 |
| 2025-09-16 | 1,369 | 1,376 | 1,352 | 1,355 | 130,100 | 1,355 |
| 2025-09-12 | 1,400 | 1,401 | 1,375 | 1,376 | 131,700 | 1,376 |
| 2025-09-11 | 1,431 | 1,440 | 1,381 | 1,384 | 155,100 | 1,384 |
| 2025-09-10 | 1,396 | 1,429 | 1,390 | 1,427 | 196,000 | 1,427 |
| 2025-09-09 | 1,393 | 1,409 | 1,387 | 1,396 | 198,800 | 1,396 |
| 2025-09-08 | 1,360 | 1,389 | 1,358 | 1,382 | 154,600 | 1,382 |
| 2025-09-05 | 1,351 | 1,354 | 1,328 | 1,347 | 136,000 | 1,347 |
| 2025-09-04 | 1,348 | 1,368 | 1,338 | 1,354 | 129,500 | 1,354 |
| 2025-09-03 | 1,335 | 1,359 | 1,334 | 1,347 | 164,300 | 1,347 |
| 2025-09-02 | 1,344 | 1,352 | 1,333 | 1,335 | 104,800 | 1,335 |
| 2025-09-01 | 1,366 | 1,378 | 1,333 | 1,336 | 90,900 | 1,336 |
| 2025-08-29 | 1,369 | 1,393 | 1,369 | 1,375 | 123,500 | 1,375 |
| 2025-08-28 | 1,363 | 1,378 | 1,350 | 1,378 | 181,800 | 1,378 |
| 2025-08-27 | 1,345 | 1,368 | 1,345 | 1,367 | 148,800 | 1,367 |
| 2025-08-26 | 1,357 | 1,375 | 1,351 | 1,359 | 144,900 | 1,359 |
| 2025-08-25 | 1,364 | 1,366 | 1,348 | 1,352 | 216,400 | 1,352 |
| 2025-08-22 | 1,390 | 1,393 | 1,366 | 1,375 | 94,300 | 1,375 |
| 2025-08-21 | 1,398 | 1,398 | 1,379 | 1,394 | 132,100 | 1,394 |
| 2025-08-20 | 1,401 | 1,405 | 1,385 | 1,398 | 155,200 | 1,398 |
| 2025-08-19 | 1,410 | 1,424 | 1,400 | 1,403 | 162,500 | 1,403 |
| 2025-08-18 | 1,385 | 1,416 | 1,376 | 1,416 | 136,600 | 1,416 |
| 2025-08-15 | 1,384 | 1,386 | 1,357 | 1,377 | 143,900 | 1,377 |
| 2025-08-14 | 1,373 | 1,382 | 1,355 | 1,378 | 119,800 | 1,378 |
| 2025-08-13 | 1,355 | 1,406 | 1,339 | 1,382 | 281,300 | 1,382 |
| 2025-08-12 | 1,370 | 1,372 | 1,333 | 1,358 | 213,700 | 1,358 |
| 2025-08-08 | 1,377 | 1,383 | 1,355 | 1,369 | 114,700 | 1,369 |
| 2025-08-07 | 1,362 | 1,384 | 1,350 | 1,368 | 180,200 | 1,368 |
| 2025-08-06 | 1,345 | 1,371 | 1,341 | 1,357 | 262,100 | 1,357 |
| 2025-08-05 | 1,297 | 1,342 | 1,295 | 1,328 | 291,000 | 1,328 |
| 2025-08-04 | 1,265 | 1,293 | 1,261 | 1,284 | 124,300 | 1,284 |
| 2025-08-01 | 1,320 | 1,329 | 1,285 | 1,286 | 207,900 | 1,286 |
| 2025-07-31 | 1,256 | 1,319 | 1,252 | 1,310 | 376,400 | 1,310 |
| 2025-07-30 | 1,300 | 1,340 | 1,227 | 1,263 | 770,100 | 1,263 |
| 2025-07-29 | 1,284 | 1,305 | 1,276 | 1,298 | 200,100 | 1,298 |
| 2025-07-28 | 1,306 | 1,306 | 1,281 | 1,288 | 155,500 | 1,288 |
| 2025-07-25 | 1,274 | 1,315 | 1,273 | 1,302 | 158,300 | 1,302 |
| 2025-07-24 | 1,267 | 1,285 | 1,256 | 1,281 | 129,500 | 1,281 |
| 2025-07-23 | 1,268 | 1,268 | 1,239 | 1,263 | 165,900 | 1,263 |
| 2025-07-22 | 1,247 | 1,267 | 1,245 | 1,255 | 145,400 | 1,255 |
| 2025-07-18 | 1,275 | 1,277 | 1,251 | 1,259 | 118,800 | 1,259 |
| 2025-07-17 | 1,251 | 1,272 | 1,251 | 1,267 | 103,100 | 1,267 |
| 2025-07-16 | 1,256 | 1,270 | 1,246 | 1,254 | 129,100 | 1,254 |
| 2025-07-15 | 1,263 | 1,263 | 1,246 | 1,256 | 107,400 | 1,256 |
| 2025-07-14 | 1,242 | 1,276 | 1,242 | 1,267 | 127,800 | 1,267 |
| 2025-07-11 | 1,270 | 1,284 | 1,252 | 1,253 | 143,300 | 1,253 |
| 2025-07-10 | 1,284 | 1,284 | 1,263 | 1,269 | 142,800 | 1,269 |
| 2025-07-09 | 1,292 | 1,295 | 1,273 | 1,276 | 137,800 | 1,276 |
| 2025-07-08 | 1,301 | 1,305 | 1,282 | 1,292 | 136,200 | 1,292 |
| 2025-07-07 | 1,286 | 1,298 | 1,280 | 1,298 | 94,600 | 1,298 |
| 2025-07-04 | 1,299 | 1,299 | 1,279 | 1,286 | 101,400 | 1,286 |
| 2025-07-03 | 1,300 | 1,305 | 1,282 | 1,284 | 138,100 | 1,284 |
| 2025-07-02 | 1,317 | 1,329 | 1,300 | 1,300 | 152,100 | 1,300 |
| 2025-07-01 | 1,345 | 1,352 | 1,328 | 1,335 | 176,500 | 1,335 |
| 2025-06-30 | 1,380 | 1,385 | 1,349 | 1,349 | 202,600 | 1,349 |
| 2025-06-27 | 1,353 | 1,381 | 1,353 | 1,370 | 165,300 | 1,370 |
| 2025-06-26 | 1,360 | 1,374 | 1,348 | 1,353 | 122,700 | 1,353 |
| 2025-06-25 | 1,340 | 1,368 | 1,340 | 1,347 | 148,900 | 1,347 |
| 2025-06-24 | 1,335 | 1,343 | 1,317 | 1,340 | 121,400 | 1,340 |
| 2025-06-23 | 1,302 | 1,335 | 1,302 | 1,309 | 158,500 | 1,309 |
| 2025-06-20 | 1,345 | 1,346 | 1,300 | 1,300 | 306,600 | 1,300 |
| 2025-06-19 | 1,349 | 1,354 | 1,331 | 1,345 | 98,700 | 1,345 |
| 2025-06-18 | 1,353 | 1,368 | 1,341 | 1,344 | 163,000 | 1,344 |
| 2025-06-17 | 1,363 | 1,374 | 1,349 | 1,368 | 134,300 | 1,368 |
| 2025-06-16 | 1,379 | 1,381 | 1,350 | 1,367 | 101,200 | 1,367 |
| 2025-06-13 | 1,388 | 1,388 | 1,355 | 1,369 | 142,100 | 1,369 |
| 2025-06-12 | 1,389 | 1,393 | 1,365 | 1,390 | 101,800 | 1,390 |
| 2025-06-11 | 1,357 | 1,389 | 1,352 | 1,389 | 125,500 | 1,389 |
| 2025-06-10 | 1,335 | 1,359 | 1,330 | 1,343 | 124,700 | 1,343 |
| 2025-06-09 | 1,348 | 1,365 | 1,344 | 1,346 | 100,300 | 1,346 |
| 2025-06-06 | 1,350 | 1,355 | 1,340 | 1,345 | 69,900 | 1,345 |
| 2025-06-05 | 1,341 | 1,355 | 1,333 | 1,348 | 105,200 | 1,348 |
| 2025-06-04 | 1,322 | 1,341 | 1,316 | 1,327 | 170,900 | 1,327 |
| 2025-06-03 | 1,366 | 1,369 | 1,327 | 1,327 | 181,500 | 1,327 |
| 2025-06-02 | 1,366 | 1,397 | 1,365 | 1,371 | 153,500 | 1,371 |
| 2025-05-30 | 1,369 | 1,393 | 1,350 | 1,387 | 173,200 | 1,387 |
| 2025-05-29 | 1,370 | 1,407 | 1,369 | 1,392 | 170,200 | 1,392 |
| 2025-05-28 | 1,380 | 1,384 | 1,358 | 1,366 | 166,600 | 1,366 |
| 2025-05-27 | 1,360 | 1,382 | 1,359 | 1,382 | 146,700 | 1,382 |
| 2025-05-26 | 1,371 | 1,373 | 1,352 | 1,362 | 115,000 | 1,362 |
| 2025-05-23 | 1,396 | 1,409 | 1,364 | 1,365 | 169,900 | 1,365 |
| 2025-05-22 | 1,374 | 1,415 | 1,369 | 1,389 | 222,500 | 1,389 |
| 2025-05-21 | 1,382 | 1,390 | 1,366 | 1,387 | 177,000 | 1,387 |
| 2025-05-20 | 1,420 | 1,430 | 1,372 | 1,382 | 280,300 | 1,382 |
| 2025-05-19 | 1,384 | 1,410 | 1,371 | 1,404 | 347,400 | 1,404 |
| 2025-05-16 | 1,359 | 1,390 | 1,351 | 1,362 | 248,800 | 1,362 |
| 2025-05-15 | 1,343 | 1,366 | 1,332 | 1,347 | 201,200 | 1,347 |
| 2025-05-14 | 1,349 | 1,368 | 1,314 | 1,356 | 332,500 | 1,356 |
| 2025-05-13 | 1,283 | 1,350 | 1,264 | 1,342 | 446,600 | 1,342 |
| 2025-05-12 | 1,296 | 1,327 | 1,210 | 1,300 | 597,700 | 1,300 |
| 2025-05-09 | 1,274 | 1,322 | 1,273 | 1,310 | 263,800 | 1,310 |
| 2025-05-08 | 1,259 | 1,268 | 1,247 | 1,263 | 184,800 | 1,263 |
| 2025-05-07 | 1,227 | 1,259 | 1,223 | 1,247 | 229,900 | 1,247 |
| 2025-05-02 | 1,200 | 1,226 | 1,192 | 1,220 | 169,300 | 1,220 |
| 2025-05-01 | 1,194 | 1,204 | 1,187 | 1,200 | 112,800 | 1,200 |
| 2025-04-30 | 1,215 | 1,217 | 1,184 | 1,196 | 98,500 | 1,196 |
| 2025-04-28 | 1,199 | 1,216 | 1,197 | 1,210 | 161,300 | 1,210 |
| 2025-04-25 | 1,170 | 1,200 | 1,158 | 1,185 | 258,100 | 1,185 |
| 2025-04-24 | 1,184 | 1,196 | 1,163 | 1,170 | 157,300 | 1,170 |
| 2025-04-23 | 1,198 | 1,205 | 1,176 | 1,176 | 154,700 | 1,176 |
| 2025-04-22 | 1,198 | 1,202 | 1,176 | 1,179 | 157,100 | 1,179 |
| 2025-04-21 | 1,188 | 1,190 | 1,167 | 1,182 | 181,500 | 1,182 |
| 2025-04-18 | 1,141 | 1,200 | 1,134 | 1,200 | 265,800 | 1,200 |
| 2025-04-17 | 1,097 | 1,128 | 1,092 | 1,123 | 182,000 | 1,123 |
| 2025-04-16 | 1,085 | 1,121 | 1,078 | 1,116 | 189,200 | 1,116 |
| 2025-04-15 | 1,084 | 1,101 | 1,081 | 1,081 | 123,700 | 1,081 |
| 2025-04-14 | 1,082 | 1,096 | 1,072 | 1,089 | 108,600 | 1,089 |
| 2025-04-11 | 1,059 | 1,093 | 1,027 | 1,083 | 254,200 | 1,083 |
| 2025-04-10 | 1,114 | 1,119 | 1,079 | 1,119 | 138,600 | 1,119 |
| 2025-04-09 | 1,050 | 1,065 | 1,037 | 1,052 | 194,300 | 1,052 |
| 2025-04-08 | 1,054 | 1,079 | 1,052 | 1,061 | 206,600 | 1,061 |
| 2025-04-07 | 1,004 | 1,052 | 990 | 1,002 | 418,500 | 1,002 |
| 2025-04-04 | 1,073 | 1,095 | 1,051 | 1,061 | 245,400 | 1,061 |
| 2025-04-03 | 1,060 | 1,113 | 1,056 | 1,103 | 216,000 | 1,103 |
| 2025-04-02 | 1,115 | 1,125 | 1,095 | 1,120 | 186,800 | 1,120 |
| 2025-04-01 | 1,119 | 1,121 | 1,090 | 1,096 | 179,900 | 1,096 |
| 2025-03-31 | 1,132 | 1,132 | 1,100 | 1,101 | 160,300 | 1,101 |
| 2025-03-28 | 1,145 | 1,160 | 1,135 | 1,152 | 197,200 | 1,152 |
| 2025-03-27 | 4,660 | 4,660 | 4,560 | 4,650 | 47,300 | 1,162.50 |
| 2025-03-26 | 4,620 | 4,650 | 4,550 | 4,635 | 37,000 | 1,158.75 |
| 2025-03-25 | 4,595 | 4,720 | 4,590 | 4,620 | 45,600 | 1,155 |
| 2025-03-24 | 4,600 | 4,670 | 4,560 | 4,610 | 28,800 | 1,152.50 |
| 2025-03-21 | 4,610 | 4,640 | 4,525 | 4,545 | 35,200 | 1,136.25 |
| 2025-03-19 | 4,570 | 4,605 | 4,515 | 4,570 | 26,100 | 1,142.50 |
| 2025-03-18 | 4,485 | 4,620 | 4,460 | 4,590 | 47,300 | 1,147.50 |
| 2025-03-17 | 4,490 | 4,540 | 4,430 | 4,470 | 31,900 | 1,117.50 |
| 2025-03-14 | 4,450 | 4,490 | 4,435 | 4,470 | 27,200 | 1,117.50 |
| 2025-03-13 | 4,535 | 4,535 | 4,450 | 4,485 | 22,000 | 1,121.25 |
| 2025-03-12 | 4,370 | 4,525 | 4,370 | 4,490 | 32,600 | 1,122.50 |
| 2025-03-11 | 4,405 | 4,425 | 4,330 | 4,425 | 38,300 | 1,106.25 |
| 2025-03-10 | 4,515 | 4,535 | 4,460 | 4,460 | 32,700 | 1,115 |
| 2025-03-07 | 4,580 | 4,580 | 4,465 | 4,510 | 46,400 | 1,127.50 |
| 2025-03-06 | 4,610 | 4,635 | 4,525 | 4,600 | 46,800 | 1,150 |
| 2025-03-05 | 4,465 | 4,670 | 4,455 | 4,635 | 74,200 | 1,158.75 |
| 2025-03-04 | 4,445 | 4,455 | 4,370 | 4,445 | 48,800 | 1,111.25 |
| 2025-03-03 | 4,485 | 4,500 | 4,445 | 4,480 | 39,300 | 1,120 |
| 2025-02-28 | 4,500 | 4,540 | 4,415 | 4,445 | 39,500 | 1,111.25 |
| 2025-02-27 | 4,540 | 4,545 | 4,450 | 4,490 | 45,200 | 1,122.50 |
| 2025-02-26 | 4,585 | 4,585 | 4,480 | 4,510 | 34,400 | 1,127.50 |
| 2025-02-25 | 4,665 | 4,665 | 4,595 | 4,650 | 46,600 | 1,162.50 |
| 2025-02-21 | 4,745 | 4,760 | 4,680 | 4,735 | 47,900 | 1,183.75 |
| 2025-02-20 | 4,815 | 4,820 | 4,710 | 4,745 | 56,400 | 1,186.25 |
| 2025-02-19 | 4,865 | 4,885 | 4,770 | 4,830 | 50,200 | 1,207.50 |
| 2025-02-18 | 4,910 | 4,945 | 4,860 | 4,935 | 32,800 | 1,233.75 |
| 2025-02-17 | 4,945 | 4,950 | 4,860 | 4,870 | 31,100 | 1,217.50 |
| 2025-02-14 | 4,985 | 4,985 | 4,885 | 4,915 | 33,500 | 1,228.75 |
| 2025-02-13 | 4,875 | 5,010 | 4,840 | 4,965 | 45,400 | 1,241.25 |
| 2025-02-12 | 4,935 | 4,945 | 4,825 | 4,840 | 47,600 | 1,210 |
| 2025-02-10 | 4,915 | 4,935 | 4,875 | 4,925 | 78,200 | 1,231.25 |
| 2025-02-07 | 5,110 | 5,110 | 4,915 | 4,975 | 88,000 | 1,243.75 |
| 2025-02-06 | 5,140 | 5,190 | 5,100 | 5,150 | 63,700 | 1,287.50 |
| 2025-02-05 | 4,995 | 5,190 | 4,985 | 5,070 | 104,800 | 1,267.50 |
| 2025-02-04 | 4,975 | 5,090 | 4,915 | 4,950 | 107,000 | 1,237.50 |
| 2025-02-03 | 4,805 | 4,950 | 4,775 | 4,910 | 113,800 | 1,227.50 |
| 2025-01-31 | 4,760 | 4,935 | 4,715 | 4,825 | 156,000 | 1,206.25 |
| 2025-01-30 | 4,320 | 4,760 | 4,285 | 4,690 | 184,000 | 1,172.50 |
| 2025-01-29 | 4,360 | 4,360 | 4,275 | 4,275 | 43,700 | 1,068.75 |
| 2025-01-28 | 4,190 | 4,320 | 4,190 | 4,315 | 54,000 | 1,078.75 |
| 2025-01-27 | 4,245 | 4,250 | 4,170 | 4,185 | 51,500 | 1,046.25 |
| 2025-01-24 | 4,120 | 4,210 | 4,120 | 4,200 | 36,800 | 1,050 |
| 2025-01-23 | 4,160 | 4,175 | 4,110 | 4,140 | 21,900 | 1,035 |
| 2025-01-22 | 4,135 | 4,190 | 4,115 | 4,140 | 28,700 | 1,035 |
| 2025-01-21 | 4,190 | 4,200 | 4,100 | 4,155 | 32,400 | 1,038.75 |
| 2025-01-20 | 4,190 | 4,255 | 4,190 | 4,190 | 19,000 | 1,047.50 |
| 2025-01-17 | 4,230 | 4,250 | 4,170 | 4,230 | 31,900 | 1,057.50 |
| 2025-01-16 | 4,250 | 4,310 | 4,235 | 4,235 | 33,000 | 1,058.75 |
| 2025-01-15 | 4,255 | 4,300 | 4,190 | 4,215 | 35,100 | 1,053.75 |
| 2025-01-14 | 4,225 | 4,355 | 4,225 | 4,255 | 33,400 | 1,063.75 |
| 2025-01-10 | 4,265 | 4,285 | 4,215 | 4,250 | 26,300 | 1,062.50 |
| 2025-01-09 | 4,305 | 4,325 | 4,280 | 4,295 | 20,500 | 1,073.75 |
| 2025-01-08 | 4,320 | 4,350 | 4,270 | 4,330 | 40,000 | 1,082.50 |
| 2025-01-07 | 4,455 | 4,495 | 4,385 | 4,390 | 34,300 | 1,097.50 |
| 2025-01-06 | 4,545 | 4,550 | 4,375 | 4,385 | 39,500 | 1,096.25 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株