3197 (株)すかいらーくホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 3,449 | 3,461 | 3,365 | 3,365 | 1,695,500 | 3,365 |
| 2025-12-29 | 3,471 | 3,482 | 3,385 | 3,413 | 5,873,200 | 3,413 |
| 2025-12-26 | 3,538 | 3,576 | 3,518 | 3,527 | 6,444,200 | 3,527 |
| 2025-12-25 | 3,520 | 3,536 | 3,473 | 3,503 | 2,174,200 | 3,503 |
| 2025-12-24 | 3,473 | 3,505 | 3,446 | 3,496 | 2,301,700 | 3,496 |
| 2025-12-23 | 3,412 | 3,479 | 3,411 | 3,476 | 1,885,800 | 3,476 |
| 2025-12-22 | 3,461 | 3,479 | 3,413 | 3,447 | 3,049,000 | 3,447 |
| 2025-12-19 | 3,444 | 3,499 | 3,432 | 3,485 | 2,210,200 | 3,485 |
| 2025-12-18 | 3,410 | 3,473 | 3,401 | 3,449 | 2,644,700 | 3,449 |
| 2025-12-17 | 3,445 | 3,500 | 3,375 | 3,405 | 2,447,000 | 3,405 |
| 2025-12-16 | 3,489 | 3,491 | 3,442 | 3,445 | 1,725,200 | 3,445 |
| 2025-12-15 | 3,468 | 3,516 | 3,444 | 3,505 | 2,744,100 | 3,505 |
| 2025-12-12 | 3,370 | 3,455 | 3,351 | 3,446 | 2,372,700 | 3,446 |
| 2025-12-11 | 3,446 | 3,467 | 3,311 | 3,322 | 2,998,400 | 3,322 |
| 2025-12-10 | 3,475 | 3,487 | 3,442 | 3,451 | 1,790,100 | 3,451 |
| 2025-12-09 | 3,473 | 3,485 | 3,451 | 3,475 | 1,851,500 | 3,475 |
| 2025-12-08 | 3,500 | 3,514 | 3,456 | 3,456 | 2,411,000 | 3,456 |
| 2025-12-05 | 3,600 | 3,625 | 3,483 | 3,497 | 2,771,600 | 3,497 |
| 2025-12-04 | 3,667 | 3,669 | 3,628 | 3,644 | 1,910,000 | 3,644 |
| 2025-12-03 | 3,686 | 3,713 | 3,640 | 3,644 | 2,216,800 | 3,644 |
| 2025-12-02 | 3,649 | 3,764 | 3,608 | 3,743 | 2,185,300 | 3,743 |
| 2025-12-01 | 3,665 | 3,693 | 3,628 | 3,636 | 2,098,000 | 3,636 |
| 2025-11-28 | 3,700 | 3,748 | 3,681 | 3,700 | 1,914,800 | 3,700 |
| 2025-11-27 | 3,639 | 3,674 | 3,618 | 3,666 | 1,650,000 | 3,666 |
| 2025-11-26 | 3,550 | 3,679 | 3,545 | 3,649 | 1,807,800 | 3,649 |
| 2025-11-25 | 3,578 | 3,579 | 3,528 | 3,569 | 1,957,000 | 3,569 |
| 2025-11-21 | 3,550 | 3,643 | 3,545 | 3,597 | 2,967,800 | 3,597 |
| 2025-11-20 | 3,383 | 3,535 | 3,362 | 3,523 | 4,402,700 | 3,523 |
| 2025-11-19 | 3,215 | 3,390 | 3,200 | 3,374 | 4,276,500 | 3,374 |
| 2025-11-18 | 3,209 | 3,218 | 3,160 | 3,186 | 1,423,700 | 3,186 |
| 2025-11-17 | 3,230 | 3,231 | 3,141 | 3,213 | 2,180,000 | 3,213 |
| 2025-11-14 | 3,188 | 3,228 | 3,135 | 3,225 | 4,328,900 | 3,225 |
| 2025-11-13 | 2,970.5 | 3,175 | 2,941 | 3,134 | 7,153,300 | 3,134 |
| 2025-11-12 | 2,975.5 | 2,993 | 2,937 | 2,938 | 1,509,400 | 2,938 |
| 2025-11-11 | 2,980 | 2,983 | 2,948 | 2,967 | 1,380,200 | 2,967 |
| 2025-11-10 | 2,960 | 2,989 | 2,945 | 2,989 | 1,535,800 | 2,989 |
| 2025-11-07 | 2,882 | 2,933 | 2,877 | 2,933 | 1,449,400 | 2,933 |
| 2025-11-06 | 2,851.5 | 2,881 | 2,839.5 | 2,872.5 | 1,328,700 | 2,872.50 |
| 2025-11-05 | 2,837 | 2,854.5 | 2,810.5 | 2,851.5 | 1,347,500 | 2,851.50 |
| 2025-11-04 | 2,800 | 2,821 | 2,767 | 2,821 | 1,314,500 | 2,821 |
| 2025-10-31 | 2,786 | 2,808 | 2,777.5 | 2,788 | 1,167,700 | 2,788 |
| 2025-10-30 | 2,756 | 2,787 | 2,743.5 | 2,784.5 | 1,466,900 | 2,784.50 |
| 2025-10-29 | 2,850 | 2,862 | 2,758 | 2,763 | 2,463,800 | 2,763 |
| 2025-10-28 | 2,904.5 | 2,906.5 | 2,863 | 2,863 | 1,408,600 | 2,863 |
| 2025-10-27 | 2,873 | 2,926.5 | 2,871.5 | 2,903.5 | 1,228,800 | 2,903.50 |
| 2025-10-24 | 2,923 | 2,923.5 | 2,868 | 2,872 | 1,734,100 | 2,872 |
| 2025-10-23 | 2,944 | 2,952 | 2,920 | 2,926.5 | 848,800 | 2,926.50 |
| 2025-10-22 | 2,903 | 2,929 | 2,901.5 | 2,929 | 854,900 | 2,929 |
| 2025-10-21 | 2,930 | 2,939 | 2,895.5 | 2,903 | 1,377,000 | 2,903 |
| 2025-10-20 | 2,941 | 2,954 | 2,924 | 2,930 | 1,075,300 | 2,930 |
| 2025-10-17 | 2,977 | 2,983 | 2,940 | 2,940 | 1,067,100 | 2,940 |
| 2025-10-16 | 2,977 | 2,994.5 | 2,964.5 | 2,978 | 860,300 | 2,978 |
| 2025-10-15 | 3,000 | 3,025 | 2,972 | 2,975 | 916,400 | 2,975 |
| 2025-10-14 | 2,975 | 3,012 | 2,964 | 2,984.5 | 1,088,100 | 2,984.50 |
| 2025-10-10 | 2,973.5 | 3,002 | 2,962 | 3,001 | 1,127,400 | 3,001 |
| 2025-10-09 | 2,975 | 2,994 | 2,956.5 | 2,994 | 1,028,900 | 2,994 |
| 2025-10-08 | 2,975 | 3,043 | 2,975 | 2,978.5 | 1,137,400 | 2,978.50 |
| 2025-10-07 | 2,980 | 2,988 | 2,956.5 | 2,974 | 947,700 | 2,974 |
| 2025-10-06 | 2,978 | 3,004 | 2,944 | 2,985 | 1,705,200 | 2,985 |
| 2025-10-03 | 3,049 | 3,050 | 2,940.5 | 2,940.5 | 2,388,300 | 2,940.50 |
| 2025-10-02 | 3,071 | 3,077 | 3,019 | 3,052 | 1,280,100 | 3,052 |
| 2025-10-01 | 3,036 | 3,083 | 3,014 | 3,081 | 1,086,500 | 3,081 |
| 2025-09-30 | 3,060 | 3,092 | 3,056 | 3,059 | 1,112,600 | 3,059 |
| 2025-09-29 | 3,070 | 3,086 | 3,027 | 3,058 | 1,042,300 | 3,058 |
| 2025-09-26 | 3,033 | 3,069 | 3,033 | 3,068 | 1,015,900 | 3,068 |
| 2025-09-25 | 3,013 | 3,022 | 3,001 | 3,022 | 616,900 | 3,022 |
| 2025-09-24 | 2,990.5 | 3,020 | 2,978 | 3,014 | 794,900 | 3,014 |
| 2025-09-22 | 2,985 | 3,019 | 2,983.5 | 2,985.5 | 702,300 | 2,985.50 |
| 2025-09-19 | 3,008 | 3,022 | 2,977.5 | 2,982.5 | 1,037,700 | 2,982.50 |
| 2025-09-18 | 3,010 | 3,018 | 2,995 | 3,013 | 586,600 | 3,013 |
| 2025-09-17 | 3,014 | 3,020 | 3,000 | 3,008 | 529,300 | 3,008 |
| 2025-09-16 | 2,999.5 | 3,017 | 2,976.5 | 3,014 | 928,600 | 3,014 |
| 2025-09-12 | 3,029 | 3,030 | 3,007 | 3,016 | 579,200 | 3,016 |
| 2025-09-11 | 3,037 | 3,040 | 2,992 | 3,009 | 743,700 | 3,009 |
| 2025-09-10 | 3,050 | 3,065 | 3,034 | 3,044 | 764,400 | 3,044 |
| 2025-09-09 | 3,100 | 3,115 | 3,057 | 3,065 | 1,025,400 | 3,065 |
| 2025-09-08 | 3,064 | 3,100 | 3,049 | 3,100 | 1,231,700 | 3,100 |
| 2025-09-05 | 3,050 | 3,068 | 3,034 | 3,064 | 1,180,000 | 3,064 |
| 2025-09-04 | 3,024 | 3,050 | 3,007 | 3,050 | 1,169,000 | 3,050 |
| 2025-09-03 | 2,977 | 3,023 | 2,960.5 | 3,023 | 1,391,000 | 3,023 |
| 2025-09-02 | 2,985 | 3,004 | 2,958 | 2,979.5 | 714,600 | 2,979.50 |
| 2025-09-01 | 2,952 | 3,002 | 2,950 | 2,982.5 | 1,002,400 | 2,982.50 |
| 2025-08-29 | 2,998 | 3,009 | 2,936 | 2,950 | 2,026,100 | 2,950 |
| 2025-08-28 | 2,997 | 3,057 | 2,979 | 3,031 | 1,109,200 | 3,031 |
| 2025-08-27 | 2,978 | 2,996.5 | 2,969 | 2,996.5 | 866,900 | 2,996.50 |
| 2025-08-26 | 2,990 | 2,995 | 2,971 | 2,971 | 1,041,000 | 2,971 |
| 2025-08-25 | 3,050 | 3,050 | 2,973.5 | 2,998 | 1,905,400 | 2,998 |
| 2025-08-22 | 3,064 | 3,065 | 3,033 | 3,060 | 770,600 | 3,060 |
| 2025-08-21 | 3,044 | 3,065 | 3,003 | 3,065 | 1,097,000 | 3,065 |
| 2025-08-20 | 3,063 | 3,070 | 3,028 | 3,047 | 985,000 | 3,047 |
| 2025-08-19 | 3,041 | 3,064 | 3,025 | 3,064 | 1,534,700 | 3,064 |
| 2025-08-18 | 2,967 | 3,062 | 2,950.5 | 3,012 | 2,360,300 | 3,012 |
| 2025-08-15 | 2,941 | 2,978 | 2,907 | 2,966.5 | 2,353,400 | 2,966.50 |
| 2025-08-14 | 2,999.5 | 3,021 | 2,881.5 | 2,926.5 | 6,229,500 | 2,926.50 |
| 2025-08-13 | 2,970 | 2,981 | 2,942 | 2,978.5 | 2,187,200 | 2,978.50 |
| 2025-08-12 | 2,980 | 2,982 | 2,949 | 2,968 | 1,465,900 | 2,968 |
| 2025-08-08 | 2,936 | 2,965 | 2,935 | 2,955.5 | 1,256,400 | 2,955.50 |
| 2025-08-07 | 2,894 | 2,937.5 | 2,884 | 2,927 | 1,496,500 | 2,927 |
| 2025-08-06 | 2,884.5 | 2,907.5 | 2,878.5 | 2,894 | 976,500 | 2,894 |
| 2025-08-05 | 2,883.5 | 2,899.5 | 2,877.5 | 2,881 | 731,900 | 2,881 |
| 2025-08-04 | 2,890 | 2,909 | 2,879.5 | 2,880 | 795,600 | 2,880 |
| 2025-08-01 | 2,873.5 | 2,910 | 2,862 | 2,910 | 1,150,400 | 2,910 |
| 2025-07-31 | 2,901 | 2,909 | 2,843.5 | 2,873.5 | 1,662,000 | 2,873.50 |
| 2025-07-30 | 2,884 | 2,911.5 | 2,884 | 2,904.5 | 826,100 | 2,904.50 |
| 2025-07-29 | 2,895.5 | 2,896 | 2,874 | 2,881.5 | 957,900 | 2,881.50 |
| 2025-07-28 | 2,922 | 2,931 | 2,893.5 | 2,906 | 1,019,700 | 2,906 |
| 2025-07-25 | 2,940 | 2,975 | 2,913 | 2,922 | 1,377,000 | 2,922 |
| 2025-07-24 | 2,954 | 2,960 | 2,926.5 | 2,926.5 | 1,168,400 | 2,926.50 |
| 2025-07-23 | 2,911.5 | 2,956 | 2,910 | 2,953.5 | 1,537,600 | 2,953.50 |
| 2025-07-22 | 2,893 | 2,934.5 | 2,886.5 | 2,886.5 | 1,226,700 | 2,886.50 |
| 2025-07-18 | 2,944.5 | 2,953.5 | 2,888 | 2,893 | 1,301,800 | 2,893 |
| 2025-07-17 | 2,924.5 | 2,942.5 | 2,912 | 2,940 | 762,000 | 2,940 |
| 2025-07-16 | 2,910 | 2,936.5 | 2,900.5 | 2,911 | 766,500 | 2,911 |
| 2025-07-15 | 2,948.5 | 2,978 | 2,914.5 | 2,915.5 | 1,141,500 | 2,915.50 |
| 2025-07-14 | 2,934 | 2,945 | 2,905 | 2,925 | 902,100 | 2,925 |
| 2025-07-11 | 2,948.5 | 2,975 | 2,916 | 2,931.5 | 1,439,700 | 2,931.50 |
| 2025-07-10 | 2,993.5 | 2,999.5 | 2,942.5 | 2,944.5 | 1,403,800 | 2,944.50 |
| 2025-07-09 | 2,991 | 3,007 | 2,967 | 2,989.5 | 1,207,100 | 2,989.50 |
| 2025-07-08 | 3,050 | 3,056 | 2,993.5 | 2,994 | 1,135,100 | 2,994 |
| 2025-07-07 | 3,026 | 3,062 | 3,012 | 3,029 | 1,203,800 | 3,029 |
| 2025-07-04 | 3,015 | 3,040 | 3,008 | 3,020 | 851,600 | 3,020 |
| 2025-07-03 | 3,017 | 3,028 | 2,963.5 | 3,000 | 1,168,700 | 3,000 |
| 2025-07-02 | 2,969 | 3,040 | 2,961 | 3,007 | 1,410,900 | 3,007 |
| 2025-07-01 | 3,030 | 3,040 | 2,975 | 2,977 | 1,256,900 | 2,977 |
| 2025-06-30 | 3,045 | 3,059 | 3,010 | 3,017 | 1,517,200 | 3,017 |
| 2025-06-27 | 3,048 | 3,078 | 2,973 | 3,028 | 5,961,600 | 3,028 |
| 2025-06-26 | 3,058 | 3,083 | 3,022 | 3,063 | 7,023,700 | 3,063 |
| 2025-06-25 | 3,063 | 3,065 | 3,033 | 3,046 | 2,568,800 | 3,046 |
| 2025-06-24 | 3,073 | 3,108 | 3,031 | 3,071 | 3,333,900 | 3,071 |
| 2025-06-23 | 3,090 | 3,120 | 3,070 | 3,096 | 1,651,700 | 3,096 |
| 2025-06-20 | 3,069 | 3,108 | 3,069 | 3,095 | 2,969,700 | 3,095 |
| 2025-06-19 | 3,081 | 3,116 | 3,072 | 3,110 | 1,472,900 | 3,110 |
| 2025-06-18 | 3,085 | 3,101 | 3,063 | 3,063 | 1,437,000 | 3,063 |
| 2025-06-17 | 3,080 | 3,088 | 3,057 | 3,064 | 1,064,300 | 3,064 |
| 2025-06-16 | 3,056 | 3,079 | 3,047 | 3,078 | 1,649,900 | 3,078 |
| 2025-06-13 | 3,100 | 3,105 | 3,053 | 3,053 | 1,874,300 | 3,053 |
| 2025-06-12 | 3,152 | 3,177 | 3,095 | 3,099 | 2,355,400 | 3,099 |
| 2025-06-11 | 3,189 | 3,200 | 3,136 | 3,143 | 1,777,100 | 3,143 |
| 2025-06-10 | 3,185 | 3,203 | 3,150 | 3,172 | 2,041,500 | 3,172 |
| 2025-06-09 | 3,181 | 3,195 | 3,134 | 3,176 | 2,017,400 | 3,176 |
| 2025-06-06 | 3,160 | 3,198 | 3,160 | 3,171 | 1,598,300 | 3,171 |
| 2025-06-05 | 3,250 | 3,291 | 3,180 | 3,180 | 2,476,500 | 3,180 |
| 2025-06-04 | 3,148 | 3,249 | 3,139 | 3,248 | 2,452,000 | 3,248 |
| 2025-06-03 | 3,171 | 3,179 | 3,126 | 3,126 | 1,615,300 | 3,126 |
| 2025-06-02 | 3,181 | 3,188 | 3,142 | 3,171 | 1,818,200 | 3,171 |
| 2025-05-30 | 3,219 | 3,236 | 3,172 | 3,183 | 2,634,400 | 3,183 |
| 2025-05-29 | 3,210 | 3,271 | 3,203 | 3,240 | 2,014,800 | 3,240 |
| 2025-05-28 | 3,286 | 3,325 | 3,260 | 3,260 | 2,005,600 | 3,260 |
| 2025-05-27 | 3,283 | 3,299 | 3,260 | 3,285 | 1,161,100 | 3,285 |
| 2025-05-26 | 3,300 | 3,306 | 3,243 | 3,256 | 1,738,100 | 3,256 |
| 2025-05-23 | 3,160 | 3,231 | 3,155 | 3,231 | 1,528,900 | 3,231 |
| 2025-05-22 | 3,161 | 3,227 | 3,136 | 3,136 | 1,744,600 | 3,136 |
| 2025-05-21 | 3,193 | 3,193 | 3,124 | 3,135 | 1,219,900 | 3,135 |
| 2025-05-20 | 3,205 | 3,245 | 3,162 | 3,171 | 1,385,100 | 3,171 |
| 2025-05-19 | 3,199 | 3,209 | 3,161 | 3,201 | 1,451,500 | 3,201 |
| 2025-05-16 | 3,224 | 3,261 | 3,156 | 3,201 | 1,982,200 | 3,201 |
| 2025-05-15 | 3,063 | 3,313 | 3,062 | 3,241 | 4,938,300 | 3,241 |
| 2025-05-14 | 3,010 | 3,059 | 2,997 | 3,042 | 1,660,200 | 3,042 |
| 2025-05-13 | 3,050 | 3,060 | 2,998 | 3,005 | 1,314,700 | 3,005 |
| 2025-05-12 | 3,049 | 3,080 | 3,023 | 3,033 | 1,170,400 | 3,033 |
| 2025-05-09 | 3,020 | 3,065 | 3,009 | 3,042 | 1,242,100 | 3,042 |
| 2025-05-08 | 2,966 | 3,015 | 2,951 | 3,014 | 1,251,500 | 3,014 |
| 2025-05-07 | 2,910.5 | 2,975.5 | 2,907 | 2,972 | 1,637,600 | 2,972 |
| 2025-05-02 | 2,919 | 2,937 | 2,875 | 2,906.5 | 1,890,100 | 2,906.50 |
| 2025-05-01 | 2,960.5 | 2,971 | 2,936 | 2,957 | 951,300 | 2,957 |
| 2025-04-30 | 2,960 | 2,965.5 | 2,932.5 | 2,964.5 | 935,600 | 2,964.50 |
| 2025-04-28 | 2,909 | 2,959.5 | 2,909 | 2,947.5 | 921,400 | 2,947.50 |
| 2025-04-25 | 2,927 | 2,928 | 2,895.5 | 2,895.5 | 948,400 | 2,895.50 |
| 2025-04-24 | 2,990 | 2,990.5 | 2,927 | 2,927.5 | 1,110,800 | 2,927.50 |
| 2025-04-23 | 3,005 | 3,018 | 2,983.5 | 3,001 | 879,500 | 3,001 |
| 2025-04-22 | 2,978 | 3,013 | 2,976 | 3,008 | 846,500 | 3,008 |
| 2025-04-21 | 2,962.5 | 2,996 | 2,946.5 | 2,985 | 668,400 | 2,985 |
| 2025-04-18 | 2,954 | 2,990.5 | 2,942.5 | 2,969 | 582,500 | 2,969 |
| 2025-04-17 | 2,975 | 2,998.5 | 2,931.5 | 2,947.5 | 775,300 | 2,947.50 |
| 2025-04-16 | 2,942 | 2,974.5 | 2,937.5 | 2,962.5 | 628,700 | 2,962.50 |
| 2025-04-15 | 2,977 | 2,989.5 | 2,938 | 2,943.5 | 810,600 | 2,943.50 |
| 2025-04-14 | 2,982.5 | 2,999 | 2,964 | 2,977 | 953,000 | 2,977 |
| 2025-04-11 | 2,906 | 2,988 | 2,890 | 2,971 | 1,165,000 | 2,971 |
| 2025-04-10 | 2,940.5 | 2,958 | 2,858 | 2,951 | 1,372,000 | 2,951 |
| 2025-04-09 | 2,803.5 | 2,867.5 | 2,780 | 2,850.5 | 1,452,600 | 2,850.50 |
| 2025-04-08 | 2,800 | 2,821.5 | 2,747 | 2,802.5 | 1,588,500 | 2,802.50 |
| 2025-04-07 | 2,768.5 | 2,791 | 2,685.5 | 2,693 | 2,270,100 | 2,693 |
| 2025-04-04 | 2,897.5 | 2,921 | 2,820 | 2,868 | 1,443,400 | 2,868 |
| 2025-04-03 | 2,800 | 2,903 | 2,791 | 2,897.5 | 1,828,800 | 2,897.50 |
| 2025-04-02 | 2,928 | 2,940 | 2,836 | 2,839.5 | 1,638,200 | 2,839.50 |
| 2025-04-01 | 3,016 | 3,022 | 2,925.5 | 2,928.5 | 1,260,000 | 2,928.50 |
| 2025-03-31 | 3,015 | 3,025 | 2,991 | 2,999 | 1,260,100 | 2,999 |
| 2025-03-28 | 3,007 | 3,069 | 3,005 | 3,069 | 1,056,800 | 3,069 |
| 2025-03-27 | 2,980.5 | 3,030 | 2,979 | 3,024 | 1,227,100 | 3,024 |
| 2025-03-26 | 2,995 | 3,018 | 2,976.5 | 3,003 | 1,329,700 | 3,003 |
| 2025-03-25 | 3,036 | 3,039 | 2,993 | 2,996 | 1,139,200 | 2,996 |
| 2025-03-24 | 3,031 | 3,050 | 3,007 | 3,037 | 1,344,000 | 3,037 |
| 2025-03-21 | 3,071 | 3,106 | 3,063 | 3,066 | 1,504,700 | 3,066 |
| 2025-03-19 | 3,038 | 3,133 | 3,038 | 3,087 | 1,876,500 | 3,087 |
| 2025-03-18 | 3,030 | 3,065 | 3,022 | 3,037 | 1,351,900 | 3,037 |
| 2025-03-17 | 2,985 | 3,025 | 2,981.5 | 3,019 | 1,361,400 | 3,019 |
| 2025-03-14 | 2,975 | 2,987 | 2,943 | 2,981 | 1,417,500 | 2,981 |
| 2025-03-13 | 2,930 | 2,986 | 2,924 | 2,978 | 1,943,700 | 2,978 |
| 2025-03-12 | 2,892 | 2,949.5 | 2,866 | 2,930 | 2,510,500 | 2,930 |
| 2025-03-11 | 2,840 | 2,894 | 2,804 | 2,892.5 | 3,038,300 | 2,892.50 |
| 2025-03-10 | 2,776 | 2,817.5 | 2,759 | 2,815.5 | 1,564,200 | 2,815.50 |
| 2025-03-07 | 2,800 | 2,848.5 | 2,756 | 2,769.5 | 2,261,200 | 2,769.50 |
| 2025-03-06 | 2,701.5 | 2,790 | 2,701.5 | 2,789 | 2,340,300 | 2,789 |
| 2025-03-05 | 2,656 | 2,697 | 2,656 | 2,677 | 1,360,200 | 2,677 |
| 2025-03-04 | 2,598 | 2,638 | 2,584.5 | 2,637 | 1,315,400 | 2,637 |
| 2025-03-03 | 2,540 | 2,598 | 2,538 | 2,592.5 | 928,000 | 2,592.50 |
| 2025-02-28 | 2,566 | 2,566 | 2,530.5 | 2,530.5 | 1,078,800 | 2,530.50 |
| 2025-02-27 | 2,505 | 2,568.5 | 2,490 | 2,565.5 | 1,088,600 | 2,565.50 |
| 2025-02-26 | 2,466.5 | 2,514 | 2,459 | 2,511 | 978,500 | 2,511 |
| 2025-02-25 | 2,470.5 | 2,478.5 | 2,448 | 2,466.5 | 885,900 | 2,466.50 |
| 2025-02-21 | 2,500 | 2,514 | 2,478 | 2,480.5 | 718,400 | 2,480.50 |
| 2025-02-20 | 2,523.5 | 2,530 | 2,489.5 | 2,492.5 | 749,500 | 2,492.50 |
| 2025-02-19 | 2,526 | 2,543.5 | 2,503.5 | 2,525 | 746,400 | 2,525 |
| 2025-02-18 | 2,558 | 2,586.5 | 2,513 | 2,526 | 1,007,500 | 2,526 |
| 2025-02-17 | 2,607 | 2,616 | 2,552.5 | 2,556.5 | 872,500 | 2,556.50 |
| 2025-02-14 | 2,538 | 2,654 | 2,535.5 | 2,606 | 2,939,800 | 2,606 |
| 2025-02-13 | 2,483.5 | 2,534.5 | 2,472.5 | 2,525 | 2,376,800 | 2,525 |
| 2025-02-12 | 2,472.5 | 2,487 | 2,462.5 | 2,483 | 845,000 | 2,483 |
| 2025-02-10 | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | 2,470 |
| 2025-02-07 | 2,417 | 2,440 | 2,407.5 | 2,426.5 | 700,300 | 2,426.50 |
| 2025-02-06 | 2,418 | 2,437.5 | 2,415.5 | 2,416.5 | 563,600 | 2,416.50 |
| 2025-02-05 | 2,417 | 2,420.5 | 2,396 | 2,405.5 | 599,500 | 2,405.50 |
| 2025-02-04 | 2,433 | 2,435 | 2,408 | 2,419.5 | 798,400 | 2,419.50 |
| 2025-02-03 | 2,430 | 2,437 | 2,407.5 | 2,414 | 994,300 | 2,414 |
| 2025-01-31 | 2,457 | 2,469.5 | 2,434.5 | 2,457.5 | 1,039,800 | 2,457.50 |
| 2025-01-30 | 2,420.5 | 2,484 | 2,415 | 2,479 | 1,891,400 | 2,479 |
| 2025-01-29 | 2,386 | 2,428.5 | 2,359 | 2,420.5 | 1,200,200 | 2,420.50 |
| 2025-01-28 | 2,343 | 2,388 | 2,338 | 2,382 | 945,000 | 2,382 |
| 2025-01-27 | 2,310 | 2,333.5 | 2,304 | 2,333.5 | 921,800 | 2,333.50 |
| 2025-01-24 | 2,309 | 2,322 | 2,289 | 2,293.5 | 847,500 | 2,293.50 |
| 2025-01-23 | 2,277 | 2,287.5 | 2,265 | 2,287 | 925,600 | 2,287 |
| 2025-01-22 | 2,303 | 2,319.5 | 2,282.5 | 2,289 | 986,100 | 2,289 |
| 2025-01-21 | 2,325 | 2,327 | 2,302.5 | 2,309 | 562,100 | 2,309 |
| 2025-01-20 | 2,330 | 2,339.5 | 2,293 | 2,311 | 1,102,600 | 2,311 |
| 2025-01-17 | 2,410 | 2,410 | 2,342 | 2,348 | 1,057,800 | 2,348 |
| 2025-01-16 | 2,382 | 2,407.5 | 2,361 | 2,404.5 | 1,063,000 | 2,404.50 |
| 2025-01-15 | 2,373.5 | 2,394 | 2,359 | 2,392 | 1,111,100 | 2,392 |
| 2025-01-14 | 2,351.5 | 2,363 | 2,324.5 | 2,357.5 | 1,281,500 | 2,357.50 |
| 2025-01-10 | 2,314 | 2,365.5 | 2,310 | 2,347.5 | 1,034,900 | 2,347.50 |
| 2025-01-09 | 2,298.5 | 2,341.5 | 2,286 | 2,334.5 | 1,323,900 | 2,334.50 |
| 2025-01-08 | 2,347 | 2,351 | 2,295 | 2,303.5 | 1,598,800 | 2,303.50 |
| 2025-01-07 | 2,400 | 2,406.5 | 2,346.5 | 2,347 | 1,517,000 | 2,347 |
| 2025-01-06 | 2,440.5 | 2,463.5 | 2,397 | 2,407.5 | 1,660,800 | 2,407.50 |
分割・併合履歴 ： なし