3457 (株)And Do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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,010 | 1,033 | 1,009 | 1,033 | 136,100 | 1,033 |
| 2025-12-11 | 1,004 | 1,006 | 997 | 1,003 | 98,700 | 1,003 |
| 2025-12-10 | 999 | 1,005 | 996 | 999 | 96,500 | 999 |
| 2025-12-09 | 1,004 | 1,008 | 999 | 1,001 | 87,600 | 1,001 |
| 2025-12-08 | 1,009 | 1,011 | 1,002 | 1,007 | 75,300 | 1,007 |
| 2025-12-05 | 1,007 | 1,011 | 1,005 | 1,005 | 50,300 | 1,005 |
| 2025-12-04 | 1,009 | 1,015 | 1,008 | 1,011 | 52,300 | 1,011 |
| 2025-12-03 | 1,011 | 1,015 | 1,004 | 1,004 | 73,900 | 1,004 |
| 2025-12-02 | 1,021 | 1,021 | 1,011 | 1,013 | 94,200 | 1,013 |
| 2025-12-01 | 1,041 | 1,041 | 1,021 | 1,021 | 72,200 | 1,021 |
| 2025-11-28 | 1,037 | 1,043 | 1,037 | 1,042 | 31,100 | 1,042 |
| 2025-11-27 | 1,041 | 1,044 | 1,035 | 1,037 | 44,800 | 1,037 |
| 2025-11-26 | 1,036 | 1,041 | 1,035 | 1,040 | 23,300 | 1,040 |
| 2025-11-25 | 1,039 | 1,042 | 1,031 | 1,039 | 31,700 | 1,039 |
| 2025-11-21 | 1,020 | 1,038 | 1,020 | 1,037 | 52,600 | 1,037 |
| 2025-11-20 | 1,027 | 1,033 | 1,020 | 1,020 | 41,600 | 1,020 |
| 2025-11-19 | 1,027 | 1,031 | 1,021 | 1,024 | 41,500 | 1,024 |
| 2025-11-18 | 1,039 | 1,040 | 1,027 | 1,029 | 57,100 | 1,029 |
| 2025-11-17 | 1,037 | 1,043 | 1,027 | 1,042 | 56,500 | 1,042 |
| 2025-11-14 | 1,052 | 1,064 | 1,036 | 1,037 | 99,800 | 1,037 |
| 2025-11-13 | 1,072 | 1,079 | 1,063 | 1,069 | 26,300 | 1,069 |
| 2025-11-12 | 1,068 | 1,082 | 1,063 | 1,076 | 45,900 | 1,076 |
| 2025-11-11 | 1,065 | 1,070 | 1,057 | 1,061 | 24,800 | 1,061 |
| 2025-11-10 | 1,062 | 1,065 | 1,056 | 1,065 | 22,700 | 1,065 |
| 2025-11-07 | 1,057 | 1,062 | 1,051 | 1,053 | 19,400 | 1,053 |
| 2025-11-06 | 1,060 | 1,063 | 1,054 | 1,055 | 18,900 | 1,055 |
| 2025-11-05 | 1,073 | 1,078 | 1,057 | 1,059 | 37,400 | 1,059 |
| 2025-11-04 | 1,079 | 1,089 | 1,068 | 1,073 | 51,100 | 1,073 |
| 2025-10-31 | 1,066 | 1,079 | 1,066 | 1,079 | 57,000 | 1,079 |
| 2025-10-30 | 1,062 | 1,080 | 1,057 | 1,074 | 79,900 | 1,074 |
| 2025-10-29 | 1,077 | 1,080 | 1,063 | 1,065 | 96,300 | 1,065 |
| 2025-10-28 | 1,078 | 1,084 | 1,070 | 1,077 | 49,700 | 1,077 |
| 2025-10-27 | 1,082 | 1,088 | 1,079 | 1,085 | 31,700 | 1,085 |
| 2025-10-24 | 1,071 | 1,074 | 1,065 | 1,073 | 22,700 | 1,073 |
| 2025-10-23 | 1,070 | 1,074 | 1,062 | 1,071 | 27,200 | 1,071 |
| 2025-10-22 | 1,050 | 1,072 | 1,050 | 1,070 | 41,300 | 1,070 |
| 2025-10-21 | 1,056 | 1,059 | 1,049 | 1,050 | 39,700 | 1,050 |
| 2025-10-20 | 1,051 | 1,061 | 1,049 | 1,055 | 44,500 | 1,055 |
| 2025-10-17 | 1,055 | 1,055 | 1,043 | 1,045 | 39,400 | 1,045 |
| 2025-10-16 | 1,074 | 1,074 | 1,055 | 1,055 | 51,100 | 1,055 |
| 2025-10-15 | 1,057 | 1,063 | 1,049 | 1,060 | 34,900 | 1,060 |
| 2025-10-14 | 1,047 | 1,054 | 1,040 | 1,049 | 53,000 | 1,049 |
| 2025-10-10 | 1,060 | 1,061 | 1,052 | 1,055 | 60,700 | 1,055 |
| 2025-10-09 | 1,068 | 1,072 | 1,061 | 1,062 | 33,100 | 1,062 |
| 2025-10-08 | 1,075 | 1,086 | 1,069 | 1,069 | 40,600 | 1,069 |
| 2025-10-07 | 1,078 | 1,080 | 1,071 | 1,075 | 27,300 | 1,075 |
| 2025-10-06 | 1,080 | 1,088 | 1,071 | 1,077 | 71,800 | 1,077 |
| 2025-10-03 | 1,061 | 1,080 | 1,061 | 1,068 | 33,800 | 1,068 |
| 2025-10-02 | 1,073 | 1,081 | 1,057 | 1,064 | 70,100 | 1,064 |
| 2025-10-01 | 1,112 | 1,112 | 1,071 | 1,071 | 77,600 | 1,071 |
| 2025-09-30 | 1,130 | 1,130 | 1,111 | 1,111 | 42,600 | 1,111 |
| 2025-09-29 | 1,134 | 1,134 | 1,122 | 1,123 | 43,500 | 1,123 |
| 2025-09-26 | 1,125 | 1,138 | 1,121 | 1,134 | 47,100 | 1,134 |
| 2025-09-25 | 1,127 | 1,130 | 1,117 | 1,127 | 56,400 | 1,127 |
| 2025-09-24 | 1,125 | 1,128 | 1,119 | 1,125 | 30,600 | 1,125 |
| 2025-09-22 | 1,122 | 1,133 | 1,122 | 1,126 | 36,800 | 1,126 |
| 2025-09-19 | 1,118 | 1,125 | 1,112 | 1,116 | 49,700 | 1,116 |
| 2025-09-18 | 1,107 | 1,113 | 1,102 | 1,113 | 26,600 | 1,113 |
| 2025-09-17 | 1,112 | 1,113 | 1,102 | 1,103 | 19,300 | 1,103 |
| 2025-09-16 | 1,110 | 1,117 | 1,105 | 1,115 | 58,000 | 1,115 |
| 2025-09-12 | 1,111 | 1,116 | 1,107 | 1,112 | 39,600 | 1,112 |
| 2025-09-11 | 1,110 | 1,112 | 1,104 | 1,108 | 23,800 | 1,108 |
| 2025-09-10 | 1,117 | 1,121 | 1,111 | 1,112 | 12,600 | 1,112 |
| 2025-09-09 | 1,120 | 1,122 | 1,114 | 1,117 | 36,900 | 1,117 |
| 2025-09-08 | 1,114 | 1,120 | 1,113 | 1,118 | 25,000 | 1,118 |
| 2025-09-05 | 1,111 | 1,114 | 1,104 | 1,112 | 49,700 | 1,112 |
| 2025-09-04 | 1,112 | 1,112 | 1,101 | 1,110 | 21,300 | 1,110 |
| 2025-09-03 | 1,110 | 1,116 | 1,098 | 1,110 | 39,000 | 1,110 |
| 2025-09-02 | 1,090 | 1,100 | 1,090 | 1,099 | 33,000 | 1,099 |
| 2025-09-01 | 1,083 | 1,090 | 1,078 | 1,085 | 24,400 | 1,085 |
| 2025-08-29 | 1,085 | 1,085 | 1,076 | 1,078 | 21,400 | 1,078 |
| 2025-08-28 | 1,079 | 1,085 | 1,075 | 1,085 | 69,100 | 1,085 |
| 2025-08-27 | 1,083 | 1,083 | 1,077 | 1,078 | 44,700 | 1,078 |
| 2025-08-26 | 1,092 | 1,094 | 1,085 | 1,085 | 28,900 | 1,085 |
| 2025-08-25 | 1,094 | 1,099 | 1,089 | 1,094 | 35,200 | 1,094 |
| 2025-08-22 | 1,086 | 1,091 | 1,080 | 1,088 | 30,800 | 1,088 |
| 2025-08-21 | 1,089 | 1,089 | 1,079 | 1,079 | 33,000 | 1,079 |
| 2025-08-20 | 1,089 | 1,093 | 1,085 | 1,086 | 39,000 | 1,086 |
| 2025-08-19 | 1,091 | 1,092 | 1,083 | 1,089 | 42,200 | 1,089 |
| 2025-08-18 | 1,077 | 1,092 | 1,073 | 1,083 | 95,800 | 1,083 |
| 2025-08-15 | 1,080 | 1,084 | 1,067 | 1,067 | 110,900 | 1,067 |
| 2025-08-14 | 1,080 | 1,080 | 1,069 | 1,071 | 65,900 | 1,071 |
| 2025-08-13 | 1,086 | 1,089 | 1,061 | 1,072 | 213,100 | 1,072 |
| 2025-08-12 | 1,118 | 1,120 | 1,111 | 1,116 | 48,900 | 1,116 |
| 2025-08-08 | 1,100 | 1,115 | 1,100 | 1,114 | 48,000 | 1,114 |
| 2025-08-07 | 1,101 | 1,103 | 1,095 | 1,099 | 27,600 | 1,099 |
| 2025-08-06 | 1,095 | 1,102 | 1,095 | 1,099 | 23,900 | 1,099 |
| 2025-08-05 | 1,094 | 1,099 | 1,093 | 1,093 | 24,300 | 1,093 |
| 2025-08-04 | 1,085 | 1,100 | 1,085 | 1,096 | 42,400 | 1,096 |
| 2025-08-01 | 1,090 | 1,106 | 1,090 | 1,105 | 70,400 | 1,105 |
| 2025-07-31 | 1,091 | 1,093 | 1,083 | 1,089 | 32,100 | 1,089 |
| 2025-07-30 | 1,085 | 1,091 | 1,080 | 1,091 | 52,300 | 1,091 |
| 2025-07-29 | 1,080 | 1,085 | 1,075 | 1,085 | 44,200 | 1,085 |
| 2025-07-28 | 1,074 | 1,082 | 1,072 | 1,080 | 30,700 | 1,080 |
| 2025-07-25 | 1,078 | 1,078 | 1,065 | 1,074 | 34,700 | 1,074 |
| 2025-07-24 | 1,079 | 1,080 | 1,072 | 1,074 | 36,100 | 1,074 |
| 2025-07-23 | 1,066 | 1,081 | 1,066 | 1,073 | 71,700 | 1,073 |
| 2025-07-22 | 1,077 | 1,080 | 1,063 | 1,065 | 67,100 | 1,065 |
| 2025-07-18 | 1,082 | 1,089 | 1,073 | 1,077 | 40,800 | 1,077 |
| 2025-07-17 | 1,070 | 1,079 | 1,070 | 1,079 | 26,200 | 1,079 |
| 2025-07-16 | 1,077 | 1,078 | 1,064 | 1,070 | 81,400 | 1,070 |
| 2025-07-15 | 1,096 | 1,096 | 1,077 | 1,082 | 45,600 | 1,082 |
| 2025-07-14 | 1,079 | 1,092 | 1,075 | 1,089 | 43,000 | 1,089 |
| 2025-07-11 | 1,076 | 1,089 | 1,076 | 1,082 | 61,100 | 1,082 |
| 2025-07-10 | 1,084 | 1,084 | 1,070 | 1,072 | 66,000 | 1,072 |
| 2025-07-09 | 1,085 | 1,090 | 1,078 | 1,082 | 35,600 | 1,082 |
| 2025-07-08 | 1,082 | 1,088 | 1,080 | 1,081 | 43,500 | 1,081 |
| 2025-07-07 | 1,087 | 1,087 | 1,072 | 1,080 | 83,200 | 1,080 |
| 2025-07-04 | 1,100 | 1,101 | 1,087 | 1,093 | 52,100 | 1,093 |
| 2025-07-03 | 1,097 | 1,103 | 1,090 | 1,093 | 83,400 | 1,093 |
| 2025-07-02 | 1,093 | 1,108 | 1,090 | 1,097 | 90,000 | 1,097 |
| 2025-07-01 | 1,101 | 1,101 | 1,087 | 1,089 | 173,100 | 1,089 |
| 2025-06-30 | 1,127 | 1,129 | 1,103 | 1,103 | 275,400 | 1,103 |
| 2025-06-27 | 1,134 | 1,138 | 1,114 | 1,116 | 513,900 | 1,116 |
| 2025-06-26 | 1,211 | 1,215 | 1,209 | 1,211 | 141,700 | 1,211 |
| 2025-06-25 | 1,215 | 1,215 | 1,208 | 1,212 | 54,900 | 1,212 |
| 2025-06-24 | 1,217 | 1,222 | 1,208 | 1,208 | 54,400 | 1,208 |
| 2025-06-23 | 1,196 | 1,214 | 1,193 | 1,208 | 61,300 | 1,208 |
| 2025-06-20 | 1,191 | 1,202 | 1,191 | 1,196 | 30,200 | 1,196 |
| 2025-06-19 | 1,189 | 1,198 | 1,189 | 1,191 | 45,700 | 1,191 |
| 2025-06-18 | 1,184 | 1,190 | 1,180 | 1,188 | 44,100 | 1,188 |
| 2025-06-17 | 1,187 | 1,192 | 1,179 | 1,185 | 66,400 | 1,185 |
| 2025-06-16 | 1,209 | 1,209 | 1,180 | 1,181 | 89,600 | 1,181 |
| 2025-06-13 | 1,200 | 1,205 | 1,188 | 1,190 | 92,200 | 1,190 |
| 2025-06-12 | 1,217 | 1,218 | 1,201 | 1,201 | 92,400 | 1,201 |
| 2025-06-11 | 1,214 | 1,222 | 1,213 | 1,219 | 47,700 | 1,219 |
| 2025-06-10 | 1,215 | 1,219 | 1,210 | 1,214 | 69,400 | 1,214 |
| 2025-06-09 | 1,232 | 1,238 | 1,214 | 1,215 | 96,900 | 1,215 |
| 2025-06-06 | 1,226 | 1,234 | 1,224 | 1,232 | 54,600 | 1,232 |
| 2025-06-05 | 1,235 | 1,248 | 1,222 | 1,222 | 95,300 | 1,222 |
| 2025-06-04 | 1,240 | 1,246 | 1,235 | 1,242 | 35,800 | 1,242 |
| 2025-06-03 | 1,251 | 1,251 | 1,230 | 1,234 | 72,500 | 1,234 |
| 2025-06-02 | 1,253 | 1,272 | 1,243 | 1,250 | 77,800 | 1,250 |
| 2025-05-30 | 1,237 | 1,269 | 1,234 | 1,265 | 37,700 | 1,265 |
| 2025-05-29 | 1,242 | 1,251 | 1,234 | 1,242 | 89,200 | 1,242 |
| 2025-05-28 | 1,245 | 1,247 | 1,230 | 1,232 | 65,100 | 1,232 |
| 2025-05-27 | 1,219 | 1,233 | 1,217 | 1,233 | 29,000 | 1,233 |
| 2025-05-26 | 1,235 | 1,235 | 1,218 | 1,219 | 68,100 | 1,219 |
| 2025-05-23 | 1,240 | 1,240 | 1,220 | 1,220 | 38,300 | 1,220 |
| 2025-05-22 | 1,247 | 1,247 | 1,228 | 1,228 | 49,600 | 1,228 |
| 2025-05-21 | 1,260 | 1,273 | 1,253 | 1,254 | 39,900 | 1,254 |
| 2025-05-20 | 1,273 | 1,285 | 1,259 | 1,259 | 58,900 | 1,259 |
| 2025-05-19 | 1,285 | 1,292 | 1,281 | 1,284 | 31,300 | 1,284 |
| 2025-05-16 | 1,314 | 1,314 | 1,271 | 1,280 | 62,500 | 1,280 |
| 2025-05-15 | 1,302 | 1,316 | 1,299 | 1,302 | 43,700 | 1,302 |
| 2025-05-14 | 1,300 | 1,314 | 1,270 | 1,310 | 93,400 | 1,310 |
| 2025-05-13 | 1,333 | 1,345 | 1,333 | 1,343 | 49,300 | 1,343 |
| 2025-05-12 | 1,333 | 1,345 | 1,330 | 1,333 | 32,100 | 1,333 |
| 2025-05-09 | 1,323 | 1,335 | 1,322 | 1,330 | 33,900 | 1,330 |
| 2025-05-08 | 1,342 | 1,342 | 1,311 | 1,319 | 59,800 | 1,319 |
| 2025-05-07 | 1,334 | 1,348 | 1,333 | 1,342 | 43,400 | 1,342 |
| 2025-05-02 | 1,338 | 1,347 | 1,334 | 1,334 | 58,000 | 1,334 |
| 2025-05-01 | 1,366 | 1,367 | 1,349 | 1,349 | 40,600 | 1,349 |
| 2025-04-30 | 1,359 | 1,379 | 1,359 | 1,366 | 39,800 | 1,366 |
| 2025-04-28 | 1,370 | 1,372 | 1,358 | 1,359 | 64,500 | 1,359 |
| 2025-04-25 | 1,377 | 1,389 | 1,369 | 1,371 | 39,300 | 1,371 |
| 2025-04-24 | 1,391 | 1,391 | 1,369 | 1,376 | 47,500 | 1,376 |
| 2025-04-23 | 1,390 | 1,395 | 1,375 | 1,391 | 52,300 | 1,391 |
| 2025-04-22 | 1,332 | 1,381 | 1,332 | 1,374 | 101,800 | 1,374 |
| 2025-04-21 | 1,330 | 1,343 | 1,327 | 1,332 | 100,600 | 1,332 |
| 2025-04-18 | 1,280 | 1,330 | 1,280 | 1,330 | 106,800 | 1,330 |
| 2025-04-17 | 1,255 | 1,275 | 1,255 | 1,275 | 31,800 | 1,275 |
| 2025-04-16 | 1,269 | 1,275 | 1,252 | 1,255 | 47,200 | 1,255 |
| 2025-04-15 | 1,265 | 1,273 | 1,262 | 1,269 | 32,600 | 1,269 |
| 2025-04-14 | 1,242 | 1,272 | 1,228 | 1,261 | 53,600 | 1,261 |
| 2025-04-11 | 1,216 | 1,248 | 1,192 | 1,242 | 76,200 | 1,242 |
| 2025-04-10 | 1,216 | 1,244 | 1,216 | 1,235 | 96,800 | 1,235 |
| 2025-04-09 | 1,190 | 1,190 | 1,157 | 1,186 | 71,100 | 1,186 |
| 2025-04-08 | 1,175 | 1,231 | 1,175 | 1,199 | 77,400 | 1,199 |
| 2025-04-07 | 1,164 | 1,181 | 1,112 | 1,127 | 219,000 | 1,127 |
| 2025-04-04 | 1,246 | 1,246 | 1,203 | 1,224 | 150,600 | 1,224 |
| 2025-04-03 | 1,290 | 1,291 | 1,256 | 1,260 | 147,600 | 1,260 |
| 2025-04-02 | 1,303 | 1,317 | 1,269 | 1,296 | 197,600 | 1,296 |
| 2025-04-01 | 1,276 | 1,303 | 1,273 | 1,303 | 208,500 | 1,303 |
| 2025-03-31 | 1,296 | 1,296 | 1,254 | 1,266 | 147,800 | 1,266 |
| 2025-03-28 | 1,288 | 1,305 | 1,266 | 1,301 | 244,800 | 1,301 |
| 2025-03-27 | 1,277 | 1,288 | 1,270 | 1,287 | 193,300 | 1,287 |
| 2025-03-26 | 1,279 | 1,279 | 1,257 | 1,273 | 73,000 | 1,273 |
| 2025-03-25 | 1,285 | 1,287 | 1,255 | 1,270 | 37,800 | 1,270 |
| 2025-03-24 | 1,261 | 1,277 | 1,252 | 1,277 | 51,600 | 1,277 |
| 2025-03-21 | 1,270 | 1,270 | 1,255 | 1,255 | 45,300 | 1,255 |
| 2025-03-19 | 1,259 | 1,272 | 1,253 | 1,270 | 52,400 | 1,270 |
| 2025-03-18 | 1,236 | 1,262 | 1,236 | 1,243 | 58,900 | 1,243 |
| 2025-03-17 | 1,235 | 1,246 | 1,228 | 1,235 | 67,200 | 1,235 |
| 2025-03-14 | 1,213 | 1,228 | 1,212 | 1,228 | 40,500 | 1,228 |
| 2025-03-13 | 1,221 | 1,221 | 1,204 | 1,213 | 33,900 | 1,213 |
| 2025-03-12 | 1,212 | 1,224 | 1,210 | 1,219 | 24,100 | 1,219 |
| 2025-03-11 | 1,211 | 1,212 | 1,197 | 1,212 | 37,600 | 1,212 |
| 2025-03-10 | 1,225 | 1,227 | 1,215 | 1,226 | 18,200 | 1,226 |
| 2025-03-07 | 1,231 | 1,231 | 1,201 | 1,225 | 35,200 | 1,225 |
| 2025-03-06 | 1,233 | 1,238 | 1,225 | 1,231 | 30,600 | 1,231 |
| 2025-03-05 | 1,211 | 1,232 | 1,211 | 1,219 | 37,700 | 1,219 |
| 2025-03-04 | 1,224 | 1,224 | 1,196 | 1,223 | 70,800 | 1,223 |
| 2025-03-03 | 1,181 | 1,238 | 1,181 | 1,230 | 402,200 | 1,230 |
| 2025-02-28 | 1,170 | 1,174 | 1,152 | 1,174 | 93,700 | 1,174 |
| 2025-02-27 | 1,160 | 1,177 | 1,160 | 1,170 | 37,400 | 1,170 |
| 2025-02-26 | 1,161 | 1,165 | 1,144 | 1,162 | 51,000 | 1,162 |
| 2025-02-25 | 1,166 | 1,178 | 1,161 | 1,161 | 34,900 | 1,161 |
| 2025-02-21 | 1,191 | 1,191 | 1,171 | 1,171 | 62,400 | 1,171 |
| 2025-02-20 | 1,198 | 1,200 | 1,192 | 1,194 | 43,900 | 1,194 |
| 2025-02-19 | 1,210 | 1,216 | 1,198 | 1,198 | 32,800 | 1,198 |
| 2025-02-18 | 1,203 | 1,211 | 1,191 | 1,205 | 51,500 | 1,205 |
| 2025-02-17 | 1,225 | 1,234 | 1,203 | 1,203 | 53,900 | 1,203 |
| 2025-02-14 | 1,200 | 1,213 | 1,183 | 1,213 | 59,400 | 1,213 |
| 2025-02-13 | 1,211 | 1,215 | 1,204 | 1,214 | 33,300 | 1,214 |
| 2025-02-12 | 1,208 | 1,217 | 1,205 | 1,211 | 34,500 | 1,211 |
| 2025-02-10 | 1,208 | 1,217 | 1,205 | 1,208 | 27,000 | 1,208 |
| 2025-02-07 | 1,213 | 1,223 | 1,213 | 1,217 | 38,600 | 1,217 |
| 2025-02-06 | 1,210 | 1,224 | 1,210 | 1,224 | 23,200 | 1,224 |
| 2025-02-05 | 1,200 | 1,212 | 1,200 | 1,210 | 27,200 | 1,210 |
| 2025-02-04 | 1,207 | 1,213 | 1,200 | 1,200 | 27,400 | 1,200 |
| 2025-02-03 | 1,208 | 1,214 | 1,195 | 1,207 | 72,600 | 1,207 |
| 2025-01-31 | 1,210 | 1,210 | 1,199 | 1,208 | 27,200 | 1,208 |
| 2025-01-30 | 1,209 | 1,219 | 1,204 | 1,210 | 46,200 | 1,210 |
| 2025-01-29 | 1,221 | 1,223 | 1,208 | 1,210 | 43,900 | 1,210 |
| 2025-01-28 | 1,209 | 1,223 | 1,208 | 1,223 | 69,200 | 1,223 |
| 2025-01-27 | 1,195 | 1,212 | 1,195 | 1,208 | 48,400 | 1,208 |
| 2025-01-24 | 1,203 | 1,208 | 1,189 | 1,195 | 63,700 | 1,195 |
| 2025-01-23 | 1,210 | 1,213 | 1,201 | 1,205 | 22,000 | 1,205 |
| 2025-01-22 | 1,208 | 1,217 | 1,206 | 1,213 | 30,600 | 1,213 |
| 2025-01-21 | 1,208 | 1,213 | 1,199 | 1,208 | 45,800 | 1,208 |
| 2025-01-20 | 1,180 | 1,206 | 1,180 | 1,206 | 54,700 | 1,206 |
| 2025-01-17 | 1,167 | 1,174 | 1,160 | 1,174 | 46,200 | 1,174 |
| 2025-01-16 | 1,174 | 1,177 | 1,161 | 1,165 | 49,300 | 1,165 |
| 2025-01-15 | 1,178 | 1,186 | 1,171 | 1,174 | 41,300 | 1,174 |
| 2025-01-14 | 1,182 | 1,188 | 1,170 | 1,178 | 58,400 | 1,178 |
| 2025-01-10 | 1,185 | 1,195 | 1,182 | 1,191 | 35,700 | 1,191 |
| 2025-01-09 | 1,183 | 1,198 | 1,183 | 1,192 | 41,200 | 1,192 |
| 2025-01-08 | 1,209 | 1,216 | 1,186 | 1,187 | 81,200 | 1,187 |
| 2025-01-07 | 1,224 | 1,228 | 1,208 | 1,213 | 64,700 | 1,213 |
| 2025-01-06 | 1,230 | 1,230 | 1,201 | 1,213 | 86,300 | 1,213 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株