- 2025年
- 2024年
175A (株)Will Smart 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 857 | 870 | 857 | 862 | 1,600 | 862 |
| 2025-12-08 | 866 | 872 | 860 | 870 | 14,400 | 870 |
| 2025-12-05 | 861 | 876 | 861 | 876 | 1,800 | 876 |
| 2025-12-04 | 861 | 874 | 861 | 863 | 2,700 | 863 |
| 2025-12-03 | 883 | 895 | 861 | 861 | 9,200 | 861 |
| 2025-12-02 | 904 | 904 | 883 | 883 | 4,600 | 883 |
| 2025-12-01 | 902 | 910 | 900 | 909 | 4,900 | 909 |
| 2025-11-28 | 931 | 931 | 911 | 911 | 13,000 | 911 |
| 2025-11-27 | 936 | 941 | 929 | 930 | 7,300 | 930 |
| 2025-11-26 | 942 | 950 | 936 | 936 | 3,100 | 936 |
| 2025-11-25 | 958 | 977 | 940 | 947 | 20,300 | 947 |
| 2025-11-21 | 983 | 995 | 977 | 988 | 3,500 | 988 |
| 2025-11-20 | 1,000 | 1,013 | 985 | 985 | 3,200 | 985 |
| 2025-11-19 | 980 | 999 | 954 | 989 | 15,300 | 989 |
| 2025-11-18 | 999 | 1,028 | 978 | 981 | 9,100 | 981 |
| 2025-11-17 | 1,002 | 1,020 | 998 | 998 | 4,800 | 998 |
| 2025-11-14 | 986 | 1,028 | 986 | 1,002 | 6,900 | 1,002 |
| 2025-11-13 | 1,023 | 1,050 | 1,015 | 1,029 | 7,600 | 1,029 |
| 2025-11-12 | 986 | 1,055 | 986 | 1,050 | 25,000 | 1,050 |
| 2025-11-11 | 989 | 1,003 | 982 | 990 | 6,400 | 990 |
| 2025-11-10 | 998 | 1,020 | 968 | 990 | 23,700 | 990 |
| 2025-11-07 | 1,000 | 1,073 | 999 | 1,010 | 28,500 | 1,010 |
| 2025-11-06 | 1,000 | 1,027 | 988 | 1,002 | 10,600 | 1,002 |
| 2025-11-05 | 1,003 | 1,011 | 979 | 998 | 15,900 | 998 |
| 2025-11-04 | 1,010 | 1,028 | 1,007 | 1,007 | 4,900 | 1,007 |
| 2025-10-31 | 1,014 | 1,024 | 1,010 | 1,021 | 7,100 | 1,021 |
| 2025-10-30 | 996 | 1,025 | 981 | 1,000 | 17,600 | 1,000 |
| 2025-10-29 | 1,017 | 1,033 | 1,001 | 1,003 | 16,000 | 1,003 |
| 2025-10-28 | 1,023 | 1,038 | 1,014 | 1,017 | 9,300 | 1,017 |
| 2025-10-27 | 1,050 | 1,050 | 1,025 | 1,025 | 6,600 | 1,025 |
| 2025-10-24 | 1,036 | 1,044 | 1,024 | 1,024 | 6,800 | 1,024 |
| 2025-10-23 | 1,079 | 1,079 | 1,036 | 1,036 | 10,700 | 1,036 |
| 2025-10-22 | 1,058 | 1,083 | 1,058 | 1,083 | 26,300 | 1,083 |
| 2025-10-21 | 1,043 | 1,060 | 1,016 | 1,055 | 24,800 | 1,055 |
| 2025-10-20 | 995 | 1,040 | 992 | 1,038 | 23,900 | 1,038 |
| 2025-10-17 | 1,042 | 1,050 | 980 | 982 | 62,900 | 982 |
| 2025-10-16 | 1,032 | 1,188 | 1,032 | 1,069 | 286,900 | 1,069 |
| 2025-10-15 | 997 | 1,019 | 997 | 1,006 | 6,100 | 1,006 |
| 2025-10-14 | 989 | 1,001 | 980 | 982 | 16,000 | 982 |
| 2025-10-10 | 1,025 | 1,028 | 992 | 1,001 | 23,400 | 1,001 |
| 2025-10-09 | 1,036 | 1,054 | 1,026 | 1,026 | 20,900 | 1,026 |
| 2025-10-08 | 1,041 | 1,060 | 1,025 | 1,032 | 21,500 | 1,032 |
| 2025-10-07 | 1,052 | 1,064 | 1,043 | 1,045 | 30,700 | 1,045 |
| 2025-10-06 | 1,073 | 1,099 | 1,026 | 1,052 | 128,600 | 1,052 |
| 2025-10-03 | 1,137 | 1,205 | 1,133 | 1,192 | 62,400 | 1,192 |
| 2025-10-02 | 1,100 | 1,232 | 1,096 | 1,130 | 123,700 | 1,130 |
| 2025-10-01 | 1,112 | 1,130 | 1,089 | 1,097 | 53,600 | 1,097 |
| 2025-09-30 | 1,152 | 1,154 | 1,106 | 1,130 | 57,300 | 1,130 |
| 2025-09-29 | 1,256 | 1,269 | 1,161 | 1,178 | 86,200 | 1,178 |
| 2025-09-26 | 1,400 | 1,401 | 1,259 | 1,260 | 157,100 | 1,260 |
| 2025-09-25 | 1,593 | 1,612 | 1,421 | 1,452 | 244,400 | 1,452 |
| 2025-09-24 | 1,398 | 1,612 | 1,358 | 1,581 | 723,600 | 1,581 |
| 2025-09-22 | 1,250 | 1,386 | 1,250 | 1,316 | 160,500 | 1,316 |
| 2025-09-19 | 1,212 | 1,290 | 1,194 | 1,253 | 25,000 | 1,253 |
| 2025-09-18 | 1,239 | 1,269 | 1,208 | 1,211 | 18,500 | 1,211 |
| 2025-09-17 | 1,242 | 1,280 | 1,230 | 1,230 | 12,000 | 1,230 |
| 2025-09-16 | 1,250 | 1,287 | 1,212 | 1,270 | 24,200 | 1,270 |
| 2025-09-12 | 1,319 | 1,410 | 1,224 | 1,255 | 71,900 | 1,255 |
| 2025-09-11 | 1,301 | 1,340 | 1,271 | 1,291 | 19,900 | 1,291 |
| 2025-09-10 | 1,326 | 1,341 | 1,280 | 1,302 | 29,800 | 1,302 |
| 2025-09-09 | 1,399 | 1,434 | 1,313 | 1,328 | 154,600 | 1,328 |
| 2025-09-08 | 1,282 | 1,369 | 1,251 | 1,320 | 170,200 | 1,320 |
| 2025-09-05 | 1,211 | 1,218 | 1,172 | 1,192 | 42,900 | 1,192 |
| 2025-09-04 | 1,192 | 1,228 | 1,171 | 1,220 | 31,000 | 1,220 |
| 2025-09-03 | 1,196 | 1,217 | 1,154 | 1,162 | 64,800 | 1,162 |
| 2025-09-02 | 1,249 | 1,268 | 1,200 | 1,217 | 87,200 | 1,217 |
| 2025-09-01 | 1,230 | 1,420 | 1,129 | 1,258 | 950,900 | 1,258 |
| 2025-08-29 | 1,149 | 1,438 | 1,149 | 1,290 | 2,156,600 | 1,290 |
| 2025-08-28 | 1,117 | 1,174 | 1,091 | 1,151 | 47,400 | 1,151 |
| 2025-08-27 | 1,135 | 1,135 | 1,102 | 1,117 | 39,800 | 1,117 |
| 2025-08-26 | 1,057 | 1,170 | 1,051 | 1,105 | 100,500 | 1,105 |
| 2025-08-25 | 1,058 | 1,075 | 1,046 | 1,049 | 15,100 | 1,049 |
| 2025-08-22 | 1,027 | 1,080 | 1,027 | 1,068 | 21,800 | 1,068 |
| 2025-08-21 | 1,037 | 1,061 | 1,030 | 1,030 | 16,300 | 1,030 |
| 2025-08-20 | 1,075 | 1,075 | 1,022 | 1,037 | 33,200 | 1,037 |
| 2025-08-19 | 1,062 | 1,089 | 1,055 | 1,075 | 18,100 | 1,075 |
| 2025-08-18 | 1,057 | 1,078 | 1,051 | 1,066 | 26,100 | 1,066 |
| 2025-08-15 | 1,116 | 1,123 | 1,071 | 1,072 | 45,500 | 1,072 |
| 2025-08-14 | 1,102 | 1,142 | 1,050 | 1,101 | 98,900 | 1,101 |
| 2025-08-13 | 1,170 | 1,230 | 1,101 | 1,101 | 155,500 | 1,101 |
| 2025-08-12 | 1,098 | 1,367 | 1,073 | 1,200 | 854,800 | 1,200 |
| 2025-08-08 | 1,094 | 1,111 | 1,058 | 1,068 | 28,400 | 1,068 |
| 2025-08-07 | 1,092 | 1,117 | 1,091 | 1,094 | 20,900 | 1,094 |
| 2025-08-06 | 1,138 | 1,140 | 1,085 | 1,118 | 43,500 | 1,118 |
| 2025-08-05 | 1,134 | 1,179 | 1,110 | 1,138 | 54,300 | 1,138 |
| 2025-08-04 | 1,149 | 1,185 | 1,113 | 1,132 | 65,800 | 1,132 |
| 2025-08-01 | 1,237 | 1,238 | 1,181 | 1,197 | 35,000 | 1,197 |
| 2025-07-31 | 1,300 | 1,300 | 1,236 | 1,249 | 40,300 | 1,249 |
| 2025-07-30 | 1,289 | 1,378 | 1,216 | 1,273 | 200,500 | 1,273 |
| 2025-07-29 | 1,166 | 1,440 | 1,166 | 1,313 | 1,015,900 | 1,313 |
| 2025-07-28 | 1,052 | 1,255 | 1,030 | 1,150 | 366,400 | 1,150 |
| 2025-07-25 | 1,091 | 1,095 | 1,041 | 1,052 | 45,100 | 1,052 |
| 2025-07-24 | 1,155 | 1,155 | 1,076 | 1,103 | 62,800 | 1,103 |
| 2025-07-23 | 1,105 | 1,198 | 1,102 | 1,145 | 103,800 | 1,145 |
| 2025-07-22 | 1,245 | 1,245 | 1,111 | 1,127 | 247,900 | 1,127 |
| 2025-07-18 | 1,125 | 1,395 | 1,100 | 1,246 | 2,231,600 | 1,246 |
| 2025-07-17 | 950 | 1,095 | 942 | 1,095 | 320,600 | 1,095 |
| 2025-07-16 | 988 | 991 | 934 | 945 | 59,800 | 945 |
| 2025-07-15 | 1,015 | 1,033 | 968 | 990 | 87,800 | 990 |
| 2025-07-14 | 1,119 | 1,123 | 997 | 1,020 | 380,700 | 1,020 |
| 2025-07-11 | 1,029 | 1,149 | 1,029 | 1,149 | 648,300 | 1,149 |
| 2025-07-10 | 1,024 | 1,025 | 969 | 999 | 114,100 | 999 |
| 2025-07-09 | 1,044 | 1,119 | 976 | 1,010 | 666,600 | 1,010 |
| 2025-07-08 | 818 | 969 | 818 | 969 | 17,200 | 969 |
| 2025-07-07 | 833 | 834 | 817 | 819 | 2,500 | 819 |
| 2025-07-04 | 834 | 835 | 826 | 826 | 1,700 | 826 |
| 2025-07-03 | 834 | 836 | 828 | 828 | 2,900 | 828 |
| 2025-07-02 | 857 | 857 | 834 | 834 | 1,900 | 834 |
| 2025-07-01 | 850 | 858 | 838 | 857 | 4,400 | 857 |
| 2025-06-30 | 849 | 859 | 849 | 851 | 3,300 | 851 |
| 2025-06-27 | 875 | 890 | 849 | 849 | 13,600 | 849 |
| 2025-06-26 | 869 | 873 | 846 | 860 | 8,400 | 860 |
| 2025-06-25 | 898 | 910 | 858 | 873 | 13,600 | 873 |
| 2025-06-24 | 895 | 910 | 880 | 898 | 27,200 | 898 |
| 2025-06-23 | 869 | 935 | 851 | 880 | 59,700 | 880 |
| 2025-06-20 | 875 | 877 | 861 | 870 | 11,100 | 870 |
| 2025-06-19 | 842 | 876 | 842 | 860 | 13,700 | 860 |
| 2025-06-18 | 813 | 840 | 803 | 830 | 6,400 | 830 |
| 2025-06-17 | 801 | 814 | 801 | 813 | 1,300 | 813 |
| 2025-06-16 | 802 | 813 | 800 | 805 | 4,900 | 805 |
| 2025-06-13 | 800 | 813 | 800 | 804 | 1,300 | 804 |
| 2025-06-12 | 807 | 815 | 806 | 809 | 2,500 | 809 |
| 2025-06-11 | 793 | 812 | 793 | 810 | 2,500 | 810 |
| 2025-06-10 | 813 | 813 | 798 | 799 | 2,000 | 799 |
| 2025-06-09 | 814 | 814 | 791 | 805 | 2,100 | 805 |
| 2025-06-06 | 809 | 812 | 805 | 808 | 1,100 | 808 |
| 2025-06-05 | 814 | 815 | 810 | 815 | 2,100 | 815 |
| 2025-06-04 | 808 | 812 | 798 | 812 | 4,000 | 812 |
| 2025-06-03 | 782 | 808 | 782 | 807 | 4,800 | 807 |
| 2025-06-02 | 792 | 792 | 781 | 782 | 1,700 | 782 |
| 2025-05-30 | 786 | 792 | 779 | 792 | 5,500 | 792 |
| 2025-05-29 | 779 | 783 | 774 | 782 | 3,300 | 782 |
| 2025-05-28 | 775 | 783 | 771 | 774 | 5,200 | 774 |
| 2025-05-27 | 770 | 775 | 765 | 775 | 2,500 | 775 |
| 2025-05-26 | 768 | 774 | 761 | 774 | 2,800 | 774 |
| 2025-05-23 | 777 | 786 | 767 | 770 | 6,300 | 770 |
| 2025-05-22 | 769 | 780 | 766 | 774 | 4,000 | 774 |
| 2025-05-21 | 777 | 782 | 760 | 778 | 4,600 | 778 |
| 2025-05-20 | 764 | 782 | 764 | 782 | 2,300 | 782 |
| 2025-05-19 | 755 | 785 | 754 | 764 | 16,400 | 764 |
| 2025-05-16 | 773 | 773 | 733 | 765 | 21,900 | 765 |
| 2025-05-15 | 772 | 790 | 772 | 781 | 4,700 | 781 |
| 2025-05-14 | 761 | 799 | 761 | 780 | 19,800 | 780 |
| 2025-05-13 | 823 | 827 | 803 | 806 | 12,700 | 806 |
| 2025-05-12 | 791 | 829 | 785 | 823 | 11,200 | 823 |
| 2025-05-09 | 805 | 805 | 794 | 794 | 3,800 | 794 |
| 2025-05-08 | 787 | 807 | 781 | 805 | 8,800 | 805 |
| 2025-05-07 | 788 | 789 | 780 | 789 | 3,100 | 789 |
| 2025-05-02 | 788 | 799 | 786 | 787 | 8,300 | 787 |
| 2025-05-01 | 792 | 800 | 785 | 799 | 4,500 | 799 |
| 2025-04-30 | 801 | 802 | 788 | 792 | 4,200 | 792 |
| 2025-04-28 | 786 | 804 | 786 | 802 | 21,000 | 802 |
| 2025-04-25 | 790 | 793 | 754 | 781 | 17,800 | 781 |
| 2025-04-24 | 823 | 831 | 790 | 790 | 33,500 | 790 |
| 2025-04-23 | 841 | 890 | 803 | 823 | 169,600 | 823 |
| 2025-04-22 | 804 | 920 | 795 | 838 | 1,402,900 | 838 |
| 2025-04-21 | 779 | 916 | 772 | 808 | 342,200 | 808 |
| 2025-04-18 | 760 | 771 | 759 | 771 | 2,900 | 771 |
| 2025-04-17 | 732 | 766 | 730 | 759 | 3,200 | 759 |
| 2025-04-16 | 751 | 759 | 738 | 738 | 4,000 | 738 |
| 2025-04-15 | 753 | 763 | 742 | 752 | 5,500 | 752 |
| 2025-04-14 | 750 | 750 | 733 | 745 | 2,400 | 745 |
| 2025-04-11 | 700 | 749 | 700 | 739 | 5,900 | 739 |
| 2025-04-10 | 742 | 755 | 725 | 730 | 16,500 | 730 |
| 2025-04-09 | 705 | 716 | 668 | 683 | 26,700 | 683 |
| 2025-04-08 | 697 | 758 | 697 | 719 | 34,100 | 719 |
| 2025-04-07 | 626 | 685 | 626 | 669 | 31,300 | 669 |
| 2025-04-04 | 807 | 820 | 728 | 753 | 30,300 | 753 |
| 2025-04-03 | 855 | 983 | 813 | 820 | 262,800 | 820 |
| 2025-04-02 | 856 | 898 | 856 | 885 | 14,900 | 885 |
| 2025-04-01 | 858 | 870 | 850 | 866 | 9,200 | 866 |
| 2025-03-31 | 874 | 874 | 853 | 853 | 7,800 | 853 |
| 2025-03-28 | 880 | 899 | 880 | 884 | 4,600 | 884 |
| 2025-03-27 | 882 | 894 | 882 | 882 | 6,400 | 882 |
| 2025-03-26 | 878 | 895 | 877 | 895 | 4,700 | 895 |
| 2025-03-25 | 887 | 902 | 874 | 874 | 12,600 | 874 |
| 2025-03-24 | 879 | 886 | 864 | 881 | 3,700 | 881 |
| 2025-03-21 | 892 | 899 | 880 | 880 | 7,700 | 880 |
| 2025-03-19 | 879 | 898 | 875 | 898 | 5,800 | 898 |
| 2025-03-18 | 893 | 899 | 877 | 887 | 9,700 | 887 |
| 2025-03-17 | 872 | 893 | 870 | 893 | 5,400 | 893 |
| 2025-03-14 | 859 | 874 | 854 | 872 | 1,700 | 872 |
| 2025-03-13 | 875 | 877 | 851 | 866 | 5,500 | 866 |
| 2025-03-12 | 851 | 876 | 850 | 860 | 4,600 | 860 |
| 2025-03-11 | 886 | 886 | 848 | 860 | 8,900 | 860 |
| 2025-03-10 | 866 | 887 | 858 | 887 | 9,700 | 887 |
| 2025-03-07 | 833 | 868 | 824 | 866 | 9,000 | 866 |
| 2025-03-06 | 839 | 854 | 835 | 848 | 12,200 | 848 |
| 2025-03-05 | 834 | 846 | 823 | 839 | 7,000 | 839 |
| 2025-03-04 | 820 | 834 | 820 | 834 | 8,500 | 834 |
| 2025-03-03 | 832 | 844 | 830 | 833 | 3,000 | 833 |
| 2025-02-28 | 843 | 845 | 821 | 830 | 24,300 | 830 |
| 2025-02-27 | 853 | 853 | 840 | 848 | 16,500 | 848 |
| 2025-02-26 | 870 | 876 | 844 | 861 | 29,500 | 861 |
| 2025-02-25 | 862 | 887 | 852 | 880 | 36,000 | 880 |
| 2025-02-21 | 898 | 920 | 877 | 883 | 63,500 | 883 |
| 2025-02-20 | 976 | 979 | 906 | 913 | 110,300 | 913 |
| 2025-02-19 | 1,036 | 1,052 | 982 | 989 | 178,200 | 989 |
| 2025-02-18 | 929 | 1,080 | 913 | 1,062 | 656,900 | 1,062 |
| 2025-02-17 | 880 | 930 | 854 | 930 | 46,400 | 930 |
| 2025-02-14 | 1,000 | 1,000 | 955 | 955 | 35,700 | 955 |
| 2025-02-13 | 984 | 1,002 | 968 | 990 | 29,800 | 990 |
| 2025-02-12 | 945 | 1,009 | 940 | 984 | 42,400 | 984 |
| 2025-02-10 | 925 | 949 | 912 | 945 | 30,900 | 945 |
| 2025-02-07 | 950 | 951 | 912 | 927 | 15,600 | 927 |
| 2025-02-06 | 944 | 980 | 940 | 961 | 18,800 | 961 |
| 2025-02-05 | 983 | 983 | 899 | 944 | 39,400 | 944 |
| 2025-02-04 | 985 | 1,026 | 970 | 970 | 29,700 | 970 |
| 2025-02-03 | 995 | 1,009 | 977 | 979 | 23,800 | 979 |
| 2025-01-31 | 1,020 | 1,034 | 1,002 | 1,002 | 23,800 | 1,002 |
| 2025-01-30 | 1,050 | 1,050 | 1,023 | 1,026 | 24,100 | 1,026 |
| 2025-01-29 | 1,041 | 1,070 | 1,023 | 1,050 | 47,900 | 1,050 |
| 2025-01-28 | 1,043 | 1,087 | 1,027 | 1,046 | 58,900 | 1,046 |
| 2025-01-27 | 1,026 | 1,141 | 1,018 | 1,043 | 348,000 | 1,043 |
| 2025-01-24 | 1,075 | 1,320 | 967 | 1,003 | 898,700 | 1,003 |
| 2025-01-23 | 1,072 | 1,087 | 1,042 | 1,051 | 50,100 | 1,051 |
| 2025-01-22 | 1,080 | 1,119 | 1,037 | 1,073 | 65,600 | 1,073 |
| 2025-01-21 | 1,058 | 1,183 | 1,058 | 1,090 | 183,100 | 1,090 |
| 2025-01-20 | 1,107 | 1,235 | 1,082 | 1,105 | 549,500 | 1,105 |
| 2025-01-17 | 1,031 | 1,347 | 941 | 1,347 | 1,555,400 | 1,347 |
| 2025-01-16 | 1,049 | 1,360 | 1,023 | 1,047 | 1,843,200 | 1,047 |
| 2025-01-15 | 910 | 1,060 | 895 | 1,060 | 389,700 | 1,060 |
| 2025-01-14 | 922 | 937 | 910 | 910 | 10,300 | 910 |
| 2025-01-10 | 933 | 952 | 906 | 920 | 11,800 | 920 |
| 2025-01-09 | 984 | 984 | 926 | 936 | 47,300 | 936 |
| 2025-01-08 | 888 | 1,010 | 846 | 969 | 308,200 | 969 |
| 2025-01-07 | 863 | 933 | 813 | 860 | 191,400 | 860 |
| 2025-01-06 | 850 | 905 | 820 | 905 | 103,000 | 905 |
分割・併合履歴 ： なし