3402 東レ(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 |
|---|---|---|---|---|---|---|
| 2025-12-02 | 1,012.5 | 1,016 | 999.2 | 1,001 | 4,082,200 | 1,001 |
| 2025-12-01 | 1,013 | 1,024.5 | 1,004 | 1,004 | 3,933,600 | 1,004 |
| 2025-11-28 | 1,008 | 1,016 | 1,000.5 | 1,015 | 3,898,600 | 1,015 |
| 2025-11-27 | 1,012 | 1,018.5 | 1,003.5 | 1,008.5 | 4,398,800 | 1,008.50 |
| 2025-11-26 | 1,002.5 | 1,019 | 997 | 1,014 | 5,966,600 | 1,014 |
| 2025-11-25 | 1,023 | 1,023.5 | 990.1 | 990.9 | 5,974,400 | 990.90 |
| 2025-11-21 | 989.9 | 1,027.5 | 989.4 | 1,017.5 | 7,441,400 | 1,017.50 |
| 2025-11-20 | 997 | 1,003 | 990 | 1,000.5 | 4,545,600 | 1,000.50 |
| 2025-11-19 | 985.1 | 998.2 | 984.1 | 986 | 5,968,100 | 986 |
| 2025-11-18 | 992.3 | 1,003 | 976.8 | 983.7 | 5,705,000 | 983.70 |
| 2025-11-17 | 1,026 | 1,028 | 1,001 | 1,011.5 | 8,956,900 | 1,011.50 |
| 2025-11-14 | 948.9 | 1,048 | 938.2 | 1,039 | 21,605,900 | 1,039 |
| 2025-11-13 | 949.7 | 953.7 | 945 | 950 | 3,873,500 | 950 |
| 2025-11-12 | 955.5 | 959.4 | 945.3 | 951.4 | 3,413,200 | 951.40 |
| 2025-11-11 | 951.6 | 956.8 | 942.4 | 950.5 | 3,768,500 | 950.50 |
| 2025-11-10 | 936 | 946 | 931.2 | 943.7 | 3,529,900 | 943.70 |
| 2025-11-07 | 924.3 | 933 | 923 | 933 | 2,384,500 | 933 |
| 2025-11-06 | 927.2 | 933.8 | 922.9 | 922.9 | 3,455,100 | 922.90 |
| 2025-11-05 | 944.5 | 947.5 | 913.7 | 917.9 | 6,010,700 | 917.90 |
| 2025-11-04 | 943.9 | 953.5 | 936.6 | 947 | 3,991,000 | 947 |
| 2025-10-31 | 955.2 | 955.6 | 938.3 | 946.1 | 4,675,700 | 946.10 |
| 2025-10-30 | 955.1 | 959.9 | 943.2 | 950.7 | 5,565,800 | 950.70 |
| 2025-10-29 | 959.6 | 964.7 | 947.7 | 963.7 | 4,757,800 | 963.70 |
| 2025-10-28 | 984 | 989 | 967.1 | 967.1 | 3,270,000 | 967.10 |
| 2025-10-27 | 983 | 994 | 979.7 | 991.6 | 4,895,100 | 991.60 |
| 2025-10-24 | 977.5 | 982.1 | 973.6 | 979.1 | 4,328,200 | 979.10 |
| 2025-10-23 | 964 | 979.5 | 962.3 | 975.6 | 5,776,800 | 975.60 |
| 2025-10-22 | 941 | 973.5 | 938 | 968.2 | 7,374,600 | 968.20 |
| 2025-10-21 | 932 | 942 | 932 | 933 | 3,886,900 | 933 |
| 2025-10-20 | 939.5 | 940 | 927 | 929.3 | 3,066,100 | 929.30 |
| 2025-10-17 | 927.6 | 934.2 | 921.4 | 927.2 | 3,170,500 | 927.20 |
| 2025-10-16 | 935 | 937.5 | 923.2 | 926.3 | 3,222,300 | 926.30 |
| 2025-10-15 | 928.8 | 931.3 | 924 | 926.3 | 3,312,900 | 926.30 |
| 2025-10-14 | 927 | 938.1 | 918.6 | 925.8 | 4,788,200 | 925.80 |
| 2025-10-10 | 960 | 962.1 | 942 | 944.9 | 5,353,500 | 944.90 |
| 2025-10-09 | 975.6 | 979 | 961.9 | 970 | 4,566,500 | 970 |
| 2025-10-08 | 981.2 | 985.8 | 978.2 | 978.5 | 4,363,700 | 978.50 |
| 2025-10-07 | 976.8 | 986.8 | 974 | 981.2 | 4,736,900 | 981.20 |
| 2025-10-06 | 980 | 983.6 | 968.9 | 977.9 | 5,957,600 | 977.90 |
| 2025-10-03 | 940 | 962.1 | 940 | 962.1 | 5,502,700 | 962.10 |
| 2025-10-02 | 937.7 | 949.5 | 927.1 | 936.5 | 5,193,100 | 936.50 |
| 2025-10-01 | 946.2 | 953.6 | 934.9 | 937 | 5,231,900 | 937 |
| 2025-09-30 | 954.2 | 957.2 | 944.4 | 945.3 | 4,612,500 | 945.30 |
| 2025-09-29 | 965 | 965 | 955.1 | 955.1 | 3,376,600 | 955.10 |
| 2025-09-26 | 965 | 970.5 | 959.9 | 965.5 | 4,776,700 | 965.50 |
| 2025-09-25 | 962.6 | 970.9 | 957.3 | 964.8 | 6,928,000 | 964.80 |
| 2025-09-24 | 964 | 964.1 | 950.1 | 954 | 6,121,200 | 954 |
| 2025-09-22 | 975 | 982.4 | 969.8 | 969.8 | 3,977,900 | 969.80 |
| 2025-09-19 | 972.5 | 982.7 | 964.6 | 967.9 | 9,145,700 | 967.90 |
| 2025-09-18 | 970.6 | 975.3 | 965.6 | 972.7 | 4,095,100 | 972.70 |
| 2025-09-17 | 972.4 | 976.9 | 966 | 970 | 5,364,000 | 970 |
| 2025-09-16 | 980 | 987 | 977.1 | 982.6 | 4,701,700 | 982.60 |
| 2025-09-12 | 983 | 988.3 | 982 | 983.7 | 5,092,300 | 983.70 |
| 2025-09-11 | 981.6 | 984.9 | 977.3 | 984 | 4,096,400 | 984 |
| 2025-09-10 | 987 | 987.1 | 979.4 | 979.4 | 4,530,300 | 979.40 |
| 2025-09-09 | 1,000 | 1,002 | 989.6 | 993.7 | 4,105,500 | 993.70 |
| 2025-09-08 | 1,000 | 1,002 | 990.1 | 998 | 4,744,500 | 998 |
| 2025-09-05 | 977 | 993.8 | 977 | 991.4 | 5,981,600 | 991.40 |
| 2025-09-04 | 979.6 | 981.3 | 970.8 | 972.8 | 4,829,400 | 972.80 |
| 2025-09-03 | 977.3 | 986.6 | 972.5 | 979.6 | 4,711,700 | 979.60 |
| 2025-09-02 | 980 | 988 | 979 | 984.2 | 5,451,700 | 984.20 |
| 2025-09-01 | 990 | 990.4 | 976.5 | 982.3 | 4,399,000 | 982.30 |
| 2025-08-29 | 993.1 | 999.7 | 989.4 | 993.3 | 4,068,700 | 993.30 |
| 2025-08-28 | 988 | 993.1 | 985.1 | 993.1 | 4,686,600 | 993.10 |
| 2025-08-27 | 1,000 | 1,013 | 996.8 | 999.3 | 4,754,000 | 999.30 |
| 2025-08-26 | 992 | 1,003 | 980.4 | 996.7 | 7,369,500 | 996.70 |
| 2025-08-25 | 993.1 | 998.4 | 980.2 | 985.8 | 4,292,600 | 985.80 |
| 2025-08-22 | 975 | 984.1 | 967.1 | 983.6 | 4,762,800 | 983.60 |
| 2025-08-21 | 984.8 | 987.5 | 976.5 | 979.2 | 5,951,500 | 979.20 |
| 2025-08-20 | 986 | 989 | 980 | 980.5 | 4,407,800 | 980.50 |
| 2025-08-19 | 991.4 | 1,001.5 | 984.1 | 989.2 | 4,600,000 | 989.20 |
| 2025-08-18 | 981 | 1,002 | 974.2 | 992.3 | 6,387,200 | 992.30 |
| 2025-08-15 | 960 | 976.3 | 958.3 | 976.3 | 6,482,500 | 976.30 |
| 2025-08-14 | 975 | 981 | 960 | 960 | 7,033,300 | 960 |
| 2025-08-13 | 968 | 986.7 | 967 | 982.7 | 7,753,500 | 982.70 |
| 2025-08-12 | 965 | 981.3 | 955 | 968.3 | 10,922,500 | 968.30 |
| 2025-08-08 | 1,045 | 1,075 | 947 | 952.1 | 22,633,100 | 952.10 |
| 2025-08-07 | 1,050 | 1,056 | 1,042.5 | 1,054 | 3,281,500 | 1,054 |
| 2025-08-06 | 1,037 | 1,049.5 | 1,036.5 | 1,040.5 | 3,204,800 | 1,040.50 |
| 2025-08-05 | 1,040 | 1,051 | 1,035.5 | 1,035.5 | 2,694,100 | 1,035.50 |
| 2025-08-04 | 1,022 | 1,033.5 | 1,020 | 1,033.5 | 2,567,900 | 1,033.50 |
| 2025-08-01 | 1,038 | 1,051.5 | 1,035.5 | 1,043 | 3,322,400 | 1,043 |
| 2025-07-31 | 1,044 | 1,049.5 | 1,031.5 | 1,038 | 3,887,000 | 1,038 |
| 2025-07-30 | 1,022 | 1,046.5 | 1,020 | 1,040.5 | 5,051,500 | 1,040.50 |
| 2025-07-29 | 1,012.5 | 1,017 | 1,003.5 | 1,006 | 2,852,000 | 1,006 |
| 2025-07-28 | 1,019.5 | 1,025 | 1,013 | 1,022 | 2,483,800 | 1,022 |
| 2025-07-25 | 1,022 | 1,026 | 1,012.5 | 1,018 | 2,803,100 | 1,018 |
| 2025-07-24 | 1,019.5 | 1,026.5 | 1,010.5 | 1,024.5 | 4,045,800 | 1,024.50 |
| 2025-07-23 | 989.7 | 1,010 | 986.7 | 1,007 | 5,669,800 | 1,007 |
| 2025-07-22 | 973.9 | 990.9 | 969.6 | 974.7 | 4,105,200 | 974.70 |
| 2025-07-18 | 978.7 | 981.3 | 966.6 | 973.9 | 4,210,300 | 973.90 |
| 2025-07-17 | 967.6 | 982.2 | 958.1 | 980 | 7,013,600 | 980 |
| 2025-07-16 | 999.3 | 1,009 | 992.6 | 997.6 | 3,198,700 | 997.60 |
| 2025-07-15 | 1,003 | 1,019.5 | 1,001 | 1,003 | 3,271,100 | 1,003 |
| 2025-07-14 | 1,001.5 | 1,009 | 995.1 | 1,003 | 3,048,800 | 1,003 |
| 2025-07-11 | 996.5 | 1,006 | 995.7 | 1,003.5 | 3,882,300 | 1,003.50 |
| 2025-07-10 | 996 | 998.7 | 990.8 | 995.3 | 3,899,100 | 995.30 |
| 2025-07-09 | 995 | 1,003 | 992.4 | 997.6 | 3,415,700 | 997.60 |
| 2025-07-08 | 976 | 994.6 | 974 | 989.7 | 4,239,600 | 989.70 |
| 2025-07-07 | 982.1 | 992.3 | 982 | 983.4 | 2,390,900 | 983.40 |
| 2025-07-04 | 993.9 | 998.9 | 984.1 | 986.4 | 2,711,100 | 986.40 |
| 2025-07-03 | 988 | 992.2 | 980.1 | 992.2 | 3,528,300 | 992.20 |
| 2025-07-02 | 983.7 | 992.9 | 977.1 | 985.4 | 4,683,600 | 985.40 |
| 2025-07-01 | 982.9 | 993.4 | 974.4 | 983.7 | 3,909,700 | 983.70 |
| 2025-06-30 | 989.9 | 997 | 985.7 | 987.8 | 3,895,200 | 987.80 |
| 2025-06-27 | 974.2 | 981.8 | 969 | 979.1 | 4,888,000 | 979.10 |
| 2025-06-26 | 969.1 | 977.7 | 966.4 | 973.6 | 4,243,000 | 973.60 |
| 2025-06-25 | 972.9 | 976.4 | 967.6 | 975.1 | 3,305,800 | 975.10 |
| 2025-06-24 | 974.9 | 975.1 | 966.3 | 971.5 | 2,629,800 | 971.50 |
| 2025-06-23 | 956.8 | 963.9 | 950.7 | 962.8 | 3,685,000 | 962.80 |
| 2025-06-20 | 966.6 | 976.2 | 961.1 | 970.1 | 6,176,900 | 970.10 |
| 2025-06-19 | 980.4 | 985 | 961.6 | 967.3 | 4,752,300 | 967.30 |
| 2025-06-18 | 975 | 988 | 975 | 985.6 | 4,431,900 | 985.60 |
| 2025-06-17 | 979.9 | 983.4 | 974.5 | 979.1 | 3,588,500 | 979.10 |
| 2025-06-16 | 964.7 | 990.8 | 963 | 980 | 5,537,500 | 980 |
| 2025-06-13 | 954.9 | 957 | 939.2 | 952.2 | 10,106,800 | 952.20 |
| 2025-06-12 | 980.4 | 983.8 | 968.1 | 976.2 | 3,691,900 | 976.20 |
| 2025-06-11 | 984.9 | 990.9 | 983 | 984.4 | 3,555,200 | 984.40 |
| 2025-06-10 | 979 | 986 | 975.2 | 980.5 | 3,274,400 | 980.50 |
| 2025-06-09 | 975.9 | 984 | 975.9 | 976 | 3,053,500 | 976 |
| 2025-06-06 | 980 | 986 | 971.4 | 975 | 4,089,700 | 975 |
| 2025-06-05 | 983 | 986.9 | 975.6 | 979 | 4,054,600 | 979 |
| 2025-06-04 | 988.2 | 993.8 | 982.5 | 990 | 5,019,000 | 990 |
| 2025-06-03 | 995.5 | 1,000.5 | 989.8 | 989.8 | 3,661,300 | 989.80 |
| 2025-06-02 | 993.5 | 995.6 | 988 | 995 | 3,336,900 | 995 |
| 2025-05-30 | 993.9 | 1,007 | 990.1 | 998.1 | 8,927,500 | 998.10 |
| 2025-05-29 | 1,000 | 1,010 | 999.7 | 1,006 | 2,901,100 | 1,006 |
| 2025-05-28 | 1,010 | 1,012 | 998.4 | 1,000 | 3,815,300 | 1,000 |
| 2025-05-27 | 1,012.5 | 1,016 | 995.3 | 1,002.5 | 4,726,700 | 1,002.50 |
| 2025-05-26 | 980.7 | 991.3 | 978.8 | 987 | 3,180,200 | 987 |
| 2025-05-23 | 980 | 992.5 | 976.7 | 980.7 | 4,732,000 | 980.70 |
| 2025-05-22 | 973 | 978.2 | 967 | 973.7 | 3,635,200 | 973.70 |
| 2025-05-21 | 980.3 | 985.3 | 970.5 | 976 | 4,560,200 | 976 |
| 2025-05-20 | 990.3 | 992.6 | 964.9 | 965.3 | 8,033,200 | 965.30 |
| 2025-05-19 | 981.1 | 1,002 | 976.4 | 999.3 | 5,141,700 | 999.30 |
| 2025-05-16 | 977.5 | 1,000 | 972.4 | 996.1 | 8,231,100 | 996.10 |
| 2025-05-15 | 937.7 | 985.3 | 937.7 | 967.1 | 9,617,400 | 967.10 |
| 2025-05-14 | 985 | 989.9 | 926.3 | 937 | 15,488,400 | 937 |
| 2025-05-13 | 970.4 | 975.3 | 962.1 | 972.3 | 5,510,100 | 972.30 |
| 2025-05-12 | 955 | 959.3 | 946.9 | 959.3 | 4,293,000 | 959.30 |
| 2025-05-09 | 948.3 | 964.4 | 946.1 | 959.2 | 7,770,900 | 959.20 |
| 2025-05-08 | 926 | 930 | 916.6 | 930 | 3,886,300 | 930 |
| 2025-05-07 | 929.8 | 931 | 912.4 | 925.9 | 5,575,500 | 925.90 |
| 2025-05-02 | 903.5 | 914.8 | 900.5 | 914.8 | 6,703,700 | 914.80 |
| 2025-05-01 | 907.1 | 909.7 | 896.2 | 903.5 | 6,602,600 | 903.50 |
| 2025-04-30 | 901.7 | 909.3 | 885.8 | 909.3 | 10,274,700 | 909.30 |
| 2025-04-28 | 934.3 | 934.5 | 894.4 | 901.6 | 10,416,100 | 901.60 |
| 2025-04-25 | 932.4 | 948 | 931.3 | 934.9 | 5,800,600 | 934.90 |
| 2025-04-24 | 941.5 | 959.4 | 932.5 | 936.8 | 6,669,300 | 936.80 |
| 2025-04-23 | 919 | 921.7 | 908.7 | 917.1 | 6,130,200 | 917.10 |
| 2025-04-22 | 890.6 | 904.1 | 884.4 | 904 | 4,598,100 | 904 |
| 2025-04-21 | 921.2 | 921.6 | 897.9 | 903.7 | 3,808,900 | 903.70 |
| 2025-04-18 | 911.1 | 925 | 910.1 | 925 | 2,532,600 | 925 |
| 2025-04-17 | 885 | 911.1 | 880.9 | 911.1 | 5,493,300 | 911.10 |
| 2025-04-16 | 918.6 | 919 | 877.2 | 883 | 9,862,600 | 883 |
| 2025-04-15 | 923.3 | 931.4 | 920.3 | 923.5 | 4,552,600 | 923.50 |
| 2025-04-14 | 908 | 923.7 | 906 | 919.9 | 4,833,000 | 919.90 |
| 2025-04-11 | 883.4 | 901.3 | 877.4 | 898.1 | 8,706,800 | 898.10 |
| 2025-04-10 | 932 | 950 | 922.9 | 929.9 | 8,886,700 | 929.90 |
| 2025-04-09 | 853 | 877.5 | 818 | 868.6 | 16,950,700 | 868.60 |
| 2025-04-08 | 900.1 | 944.1 | 899 | 942.6 | 6,717,500 | 942.60 |
| 2025-04-07 | 850.9 | 900.4 | 840 | 870.1 | 9,024,800 | 870.10 |
| 2025-04-04 | 940 | 956 | 912.2 | 945.4 | 8,570,400 | 945.40 |
| 2025-04-03 | 987.6 | 1,009.5 | 971.4 | 979.2 | 8,841,500 | 979.20 |
| 2025-04-02 | 1,043 | 1,045.5 | 1,026.5 | 1,034 | 4,316,000 | 1,034 |
| 2025-04-01 | 1,039 | 1,049 | 1,033 | 1,040.5 | 4,676,900 | 1,040.50 |
| 2025-03-31 | 1,024.5 | 1,025.5 | 1,009 | 1,016 | 4,478,900 | 1,016 |
| 2025-03-28 | 1,054.5 | 1,055.5 | 1,035.5 | 1,043 | 3,310,900 | 1,043 |
| 2025-03-27 | 1,068 | 1,068.5 | 1,050 | 1,064.5 | 5,097,700 | 1,064.50 |
| 2025-03-26 | 1,082 | 1,084 | 1,069 | 1,071.5 | 3,385,000 | 1,071.50 |
| 2025-03-25 | 1,077 | 1,093.5 | 1,065 | 1,078 | 5,213,600 | 1,078 |
| 2025-03-24 | 1,052 | 1,060 | 1,050.5 | 1,055 | 3,140,100 | 1,055 |
| 2025-03-21 | 1,061 | 1,074 | 1,046 | 1,046 | 6,320,600 | 1,046 |
| 2025-03-19 | 1,050 | 1,073 | 1,046.5 | 1,066.5 | 4,310,900 | 1,066.50 |
| 2025-03-18 | 1,070 | 1,079.5 | 1,052 | 1,052 | 5,304,700 | 1,052 |
| 2025-03-17 | 1,055 | 1,066 | 1,050.5 | 1,055 | 4,242,600 | 1,055 |
| 2025-03-14 | 1,008 | 1,048 | 1,005 | 1,042.5 | 6,196,100 | 1,042.50 |
| 2025-03-13 | 1,024.5 | 1,033 | 1,015 | 1,018 | 4,941,200 | 1,018 |
| 2025-03-12 | 992 | 1,018 | 991.1 | 1,013 | 5,722,500 | 1,013 |
| 2025-03-11 | 1,007 | 1,013.5 | 985.2 | 1,006 | 8,114,500 | 1,006 |
| 2025-03-10 | 1,039.5 | 1,048.5 | 1,031.5 | 1,034 | 4,254,000 | 1,034 |
| 2025-03-07 | 1,045.5 | 1,058 | 1,043 | 1,047 | 6,527,900 | 1,047 |
| 2025-03-06 | 1,066.5 | 1,079 | 1,058.5 | 1,070 | 6,216,700 | 1,070 |
| 2025-03-05 | 1,030.5 | 1,060 | 1,025 | 1,060 | 7,040,200 | 1,060 |
| 2025-03-04 | 1,010 | 1,027 | 1,006.5 | 1,024.5 | 9,869,800 | 1,024.50 |
| 2025-03-03 | 1,011 | 1,020 | 1,000.5 | 1,008 | 5,763,900 | 1,008 |
| 2025-02-28 | 987 | 997.8 | 975.2 | 996 | 8,848,600 | 996 |
| 2025-02-27 | 995.6 | 1,007 | 987.7 | 996 | 6,361,600 | 996 |
| 2025-02-26 | 980 | 997.3 | 971 | 995.6 | 6,338,000 | 995.60 |
| 2025-02-25 | 982 | 989.3 | 972.6 | 989.3 | 7,427,500 | 989.30 |
| 2025-02-21 | 990 | 1,004 | 981.1 | 992.4 | 8,229,000 | 992.40 |
| 2025-02-20 | 981 | 990.1 | 975.1 | 984 | 5,232,000 | 984 |
| 2025-02-19 | 1,003 | 1,005 | 980.5 | 987.5 | 6,986,300 | 987.50 |
| 2025-02-18 | 992.7 | 1,009.5 | 988.1 | 1,000 | 7,813,200 | 1,000 |
| 2025-02-17 | 988.1 | 990.5 | 970.1 | 986.3 | 7,702,300 | 986.30 |
| 2025-02-14 | 1,027 | 1,035 | 986.7 | 988.1 | 10,369,700 | 988.10 |
| 2025-02-13 | 1,022.5 | 1,044 | 1,000 | 1,020 | 15,725,500 | 1,020 |
| 2025-02-12 | 1,077 | 1,082 | 937.5 | 941.7 | 29,510,100 | 941.70 |
| 2025-02-10 | 1,070 | 1,072 | 1,062 | 1,071.5 | 5,806,900 | 1,071.50 |
| 2025-02-07 | 1,088 | 1,091 | 1,077.5 | 1,084 | 3,277,300 | 1,084 |
| 2025-02-06 | 1,082 | 1,092 | 1,078.5 | 1,084 | 5,858,700 | 1,084 |
| 2025-02-05 | 1,098 | 1,108.5 | 1,073 | 1,078 | 10,657,700 | 1,078 |
| 2025-02-04 | 1,083 | 1,098.5 | 1,077.5 | 1,087 | 9,194,600 | 1,087 |
| 2025-02-03 | 1,057 | 1,071.5 | 1,040 | 1,048.5 | 9,362,600 | 1,048.50 |
| 2025-01-31 | 1,065.5 | 1,082.5 | 1,063.5 | 1,079.5 | 5,760,800 | 1,079.50 |
| 2025-01-30 | 1,066 | 1,068.5 | 1,057.5 | 1,064.5 | 4,007,800 | 1,064.50 |
| 2025-01-29 | 1,060 | 1,070 | 1,053.5 | 1,070 | 4,187,000 | 1,070 |
| 2025-01-28 | 1,055 | 1,066.5 | 1,047 | 1,055.5 | 6,018,800 | 1,055.50 |
| 2025-01-27 | 1,070 | 1,077 | 1,064 | 1,068 | 4,208,100 | 1,068 |
| 2025-01-24 | 1,067 | 1,072.5 | 1,055 | 1,060.5 | 5,160,100 | 1,060.50 |
| 2025-01-23 | 1,062 | 1,075.5 | 1,055.5 | 1,072.5 | 5,418,800 | 1,072.50 |
| 2025-01-22 | 1,040.5 | 1,061 | 1,038 | 1,060 | 6,247,100 | 1,060 |
| 2025-01-21 | 1,030 | 1,040 | 1,027.5 | 1,036.5 | 6,271,600 | 1,036.50 |
| 2025-01-20 | 1,028 | 1,032 | 1,016 | 1,023.5 | 5,292,400 | 1,023.50 |
| 2025-01-17 | 1,000 | 1,009 | 993.5 | 1,009 | 5,590,500 | 1,009 |
| 2025-01-16 | 1,020.5 | 1,028.5 | 1,016.5 | 1,023.5 | 4,878,100 | 1,023.50 |
| 2025-01-15 | 1,017.5 | 1,026.5 | 1,013.5 | 1,018 | 5,233,500 | 1,018 |
| 2025-01-14 | 1,021.5 | 1,030 | 1,001 | 1,018 | 7,283,200 | 1,018 |
| 2025-01-10 | 1,015 | 1,022 | 1,007 | 1,021.5 | 4,430,600 | 1,021.50 |
| 2025-01-09 | 1,030 | 1,032 | 1,016 | 1,022 | 4,782,700 | 1,022 |
| 2025-01-08 | 1,020 | 1,036 | 1,015.5 | 1,025.5 | 7,976,400 | 1,025.50 |
| 2025-01-07 | 997.7 | 1,018 | 982.2 | 1,011 | 7,175,400 | 1,011 |
| 2025-01-06 | 1,001.5 | 1,011.5 | 994.9 | 994.9 | 7,059,500 | 994.90 |
分割・併合履歴 ： なし