4927 (株)ポーラ・オルビスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-11-19 | 1,303 | 1,315 | 1,303 | 1,305.5 | 509,700 | 1,305.50 |
| 2025-11-18 | 1,324 | 1,327.5 | 1,303 | 1,303 | 534,800 | 1,303 |
| 2025-11-17 | 1,329.5 | 1,329.5 | 1,309 | 1,317.5 | 620,500 | 1,317.50 |
| 2025-11-14 | 1,335 | 1,343 | 1,330.5 | 1,331 | 426,800 | 1,331 |
| 2025-11-13 | 1,324 | 1,333.5 | 1,320 | 1,333.5 | 437,600 | 1,333.50 |
| 2025-11-12 | 1,320.5 | 1,335 | 1,315.5 | 1,317 | 653,700 | 1,317 |
| 2025-11-11 | 1,321 | 1,337 | 1,310.5 | 1,317 | 1,196,300 | 1,317 |
| 2025-11-10 | 1,320 | 1,328.5 | 1,311.5 | 1,320.5 | 1,119,400 | 1,320.50 |
| 2025-11-07 | 1,323 | 1,335.5 | 1,320.5 | 1,328.5 | 484,700 | 1,328.50 |
| 2025-11-06 | 1,330 | 1,335.5 | 1,320.5 | 1,325.5 | 678,800 | 1,325.50 |
| 2025-11-05 | 1,346 | 1,348 | 1,330 | 1,340 | 452,200 | 1,340 |
| 2025-11-04 | 1,340 | 1,351 | 1,330 | 1,346 | 530,300 | 1,346 |
| 2025-10-31 | 1,316 | 1,330 | 1,314 | 1,328 | 338,000 | 1,328 |
| 2025-10-30 | 1,314 | 1,322 | 1,308 | 1,319 | 455,700 | 1,319 |
| 2025-10-29 | 1,333 | 1,334 | 1,303.5 | 1,303.5 | 509,400 | 1,303.50 |
| 2025-10-28 | 1,344.5 | 1,354.5 | 1,335 | 1,338 | 424,700 | 1,338 |
| 2025-10-27 | 1,342.5 | 1,359 | 1,341.5 | 1,356 | 411,000 | 1,356 |
| 2025-10-24 | 1,347.5 | 1,351.5 | 1,335 | 1,338.5 | 300,900 | 1,338.50 |
| 2025-10-23 | 1,336.5 | 1,351 | 1,334.5 | 1,347.5 | 273,500 | 1,347.50 |
| 2025-10-22 | 1,328.5 | 1,343.5 | 1,323 | 1,341.5 | 346,600 | 1,341.50 |
| 2025-10-21 | 1,320 | 1,328.5 | 1,318 | 1,328.5 | 344,600 | 1,328.50 |
| 2025-10-20 | 1,338 | 1,339.5 | 1,324 | 1,324 | 352,800 | 1,324 |
| 2025-10-17 | 1,312 | 1,330.5 | 1,308 | 1,326 | 406,100 | 1,326 |
| 2025-10-16 | 1,316 | 1,318.5 | 1,309 | 1,309 | 324,100 | 1,309 |
| 2025-10-15 | 1,316 | 1,319.5 | 1,305 | 1,307.5 | 436,500 | 1,307.50 |
| 2025-10-14 | 1,327.5 | 1,337.5 | 1,298 | 1,307.5 | 772,000 | 1,307.50 |
| 2025-10-10 | 1,327.5 | 1,356 | 1,321 | 1,351 | 604,600 | 1,351 |
| 2025-10-09 | 1,335 | 1,343.5 | 1,323.5 | 1,328 | 280,600 | 1,328 |
| 2025-10-08 | 1,347.5 | 1,358 | 1,344.5 | 1,347.5 | 394,200 | 1,347.50 |
| 2025-10-07 | 1,332 | 1,339 | 1,325 | 1,336.5 | 334,500 | 1,336.50 |
| 2025-10-06 | 1,326.5 | 1,330 | 1,315.5 | 1,327.5 | 517,100 | 1,327.50 |
| 2025-10-03 | 1,325 | 1,331.5 | 1,318.5 | 1,318.5 | 352,400 | 1,318.50 |
| 2025-10-02 | 1,321 | 1,330 | 1,318 | 1,328.5 | 312,500 | 1,328.50 |
| 2025-10-01 | 1,330 | 1,334 | 1,321 | 1,329.5 | 649,000 | 1,329.50 |
| 2025-09-30 | 1,336 | 1,347.5 | 1,333.5 | 1,335.5 | 355,100 | 1,335.50 |
| 2025-09-29 | 1,376 | 1,378 | 1,336 | 1,336 | 475,800 | 1,336 |
| 2025-09-26 | 1,350 | 1,361.5 | 1,343.5 | 1,360 | 564,900 | 1,360 |
| 2025-09-25 | 1,344 | 1,350.5 | 1,338.5 | 1,345 | 504,100 | 1,345 |
| 2025-09-24 | 1,353 | 1,372 | 1,351 | 1,354.5 | 878,800 | 1,354.50 |
| 2025-09-22 | 1,315 | 1,334.5 | 1,313.5 | 1,330 | 432,900 | 1,330 |
| 2025-09-19 | 1,318 | 1,318 | 1,304.5 | 1,313.5 | 708,800 | 1,313.50 |
| 2025-09-18 | 1,317 | 1,320.5 | 1,307 | 1,319.5 | 381,000 | 1,319.50 |
| 2025-09-17 | 1,310 | 1,315.5 | 1,306.5 | 1,315.5 | 233,400 | 1,315.50 |
| 2025-09-16 | 1,310 | 1,315.5 | 1,303 | 1,313.5 | 275,000 | 1,313.50 |
| 2025-09-12 | 1,311 | 1,312.5 | 1,304 | 1,312 | 336,500 | 1,312 |
| 2025-09-11 | 1,300 | 1,314 | 1,296 | 1,312.5 | 504,900 | 1,312.50 |
| 2025-09-10 | 1,323 | 1,324 | 1,306 | 1,306 | 472,400 | 1,306 |
| 2025-09-09 | 1,311.5 | 1,326.5 | 1,309.5 | 1,321.5 | 414,800 | 1,321.50 |
| 2025-09-08 | 1,314.5 | 1,324.5 | 1,305.5 | 1,308 | 389,800 | 1,308 |
| 2025-09-05 | 1,324 | 1,324 | 1,301 | 1,306.5 | 341,600 | 1,306.50 |
| 2025-09-04 | 1,318 | 1,325 | 1,312.5 | 1,324 | 283,800 | 1,324 |
| 2025-09-03 | 1,302 | 1,319 | 1,299.5 | 1,319 | 365,700 | 1,319 |
| 2025-09-02 | 1,298 | 1,305.5 | 1,294.5 | 1,300 | 369,600 | 1,300 |
| 2025-09-01 | 1,302 | 1,307.5 | 1,291.5 | 1,296.5 | 387,300 | 1,296.50 |
| 2025-08-29 | 1,283 | 1,300 | 1,281.5 | 1,293.5 | 475,700 | 1,293.50 |
| 2025-08-28 | 1,283.5 | 1,287 | 1,280 | 1,283 | 307,200 | 1,283 |
| 2025-08-27 | 1,277.5 | 1,287 | 1,271.5 | 1,281.5 | 426,300 | 1,281.50 |
| 2025-08-26 | 1,301 | 1,304.5 | 1,290 | 1,290 | 431,700 | 1,290 |
| 2025-08-25 | 1,316 | 1,317 | 1,300.5 | 1,304.5 | 446,400 | 1,304.50 |
| 2025-08-22 | 1,325 | 1,327.5 | 1,307 | 1,315.5 | 596,500 | 1,315.50 |
| 2025-08-21 | 1,355 | 1,359 | 1,330 | 1,333 | 663,700 | 1,333 |
| 2025-08-20 | 1,329 | 1,354 | 1,328 | 1,354 | 900,000 | 1,354 |
| 2025-08-19 | 1,315 | 1,330 | 1,309 | 1,330 | 496,200 | 1,330 |
| 2025-08-18 | 1,309 | 1,318 | 1,303 | 1,311.5 | 364,600 | 1,311.50 |
| 2025-08-15 | 1,322 | 1,324 | 1,308 | 1,309.5 | 360,100 | 1,309.50 |
| 2025-08-14 | 1,335 | 1,337 | 1,321 | 1,325 | 277,700 | 1,325 |
| 2025-08-13 | 1,341.5 | 1,343 | 1,318 | 1,330 | 591,300 | 1,330 |
| 2025-08-12 | 1,332.5 | 1,347.5 | 1,319.5 | 1,344 | 656,700 | 1,344 |
| 2025-08-08 | 1,316.5 | 1,343.5 | 1,309 | 1,343 | 1,039,300 | 1,343 |
| 2025-08-07 | 1,244 | 1,306 | 1,243 | 1,300 | 1,971,200 | 1,300 |
| 2025-08-06 | 1,298 | 1,311 | 1,289 | 1,304 | 924,600 | 1,304 |
| 2025-08-05 | 1,304.5 | 1,310 | 1,295.5 | 1,295.5 | 446,500 | 1,295.50 |
| 2025-08-04 | 1,288 | 1,303.5 | 1,285.5 | 1,299 | 550,800 | 1,299 |
| 2025-08-01 | 1,280 | 1,293 | 1,275.5 | 1,293 | 362,800 | 1,293 |
| 2025-07-31 | 1,273 | 1,281 | 1,268 | 1,278.5 | 291,200 | 1,278.50 |
| 2025-07-30 | 1,280 | 1,282 | 1,266.5 | 1,268.5 | 311,900 | 1,268.50 |
| 2025-07-29 | 1,271.5 | 1,281 | 1,268.5 | 1,280 | 307,100 | 1,280 |
| 2025-07-28 | 1,275.5 | 1,287 | 1,274.5 | 1,279 | 504,600 | 1,279 |
| 2025-07-25 | 1,280.5 | 1,288 | 1,272.5 | 1,278.5 | 465,700 | 1,278.50 |
| 2025-07-24 | 1,267.5 | 1,289.5 | 1,266.5 | 1,286.5 | 790,500 | 1,286.50 |
| 2025-07-23 | 1,254 | 1,264 | 1,249 | 1,256.5 | 472,100 | 1,256.50 |
| 2025-07-22 | 1,247 | 1,251 | 1,235.5 | 1,237.5 | 382,100 | 1,237.50 |
| 2025-07-18 | 1,254.5 | 1,258.5 | 1,243 | 1,247.5 | 320,500 | 1,247.50 |
| 2025-07-17 | 1,249.5 | 1,255 | 1,244.5 | 1,251.5 | 415,900 | 1,251.50 |
| 2025-07-16 | 1,260 | 1,264 | 1,242.5 | 1,242.5 | 504,600 | 1,242.50 |
| 2025-07-15 | 1,277.5 | 1,280 | 1,262 | 1,262 | 310,000 | 1,262 |
| 2025-07-14 | 1,280 | 1,282 | 1,272 | 1,277.5 | 279,400 | 1,277.50 |
| 2025-07-11 | 1,270 | 1,293.5 | 1,270 | 1,281.5 | 445,400 | 1,281.50 |
| 2025-07-10 | 1,282 | 1,287.5 | 1,267.5 | 1,271 | 728,100 | 1,271 |
| 2025-07-09 | 1,266 | 1,286 | 1,266 | 1,277.5 | 628,100 | 1,277.50 |
| 2025-07-08 | 1,262 | 1,264.5 | 1,250.5 | 1,258.5 | 464,000 | 1,258.50 |
| 2025-07-07 | 1,270 | 1,275 | 1,262.5 | 1,262.5 | 263,300 | 1,262.50 |
| 2025-07-04 | 1,277 | 1,283.5 | 1,262 | 1,264 | 353,700 | 1,264 |
| 2025-07-03 | 1,276 | 1,286.5 | 1,270.5 | 1,278.5 | 515,400 | 1,278.50 |
| 2025-07-02 | 1,283 | 1,288 | 1,273.5 | 1,276 | 408,800 | 1,276 |
| 2025-07-01 | 1,280 | 1,287.5 | 1,264.5 | 1,278 | 662,100 | 1,278 |
| 2025-06-30 | 1,299 | 1,302 | 1,278 | 1,280 | 670,400 | 1,280 |
| 2025-06-27 | 1,280 | 1,283.5 | 1,275 | 1,283.5 | 570,300 | 1,283.50 |
| 2025-06-26 | 1,297 | 1,300.5 | 1,277 | 1,290.5 | 1,033,200 | 1,290.50 |
| 2025-06-25 | 1,320 | 1,321 | 1,296 | 1,300.5 | 888,900 | 1,300.50 |
| 2025-06-24 | 1,330 | 1,336.5 | 1,313.5 | 1,320.5 | 985,700 | 1,320.50 |
| 2025-06-23 | 1,326 | 1,331.5 | 1,315.5 | 1,329 | 276,300 | 1,329 |
| 2025-06-20 | 1,323.5 | 1,342.5 | 1,323 | 1,328.5 | 832,100 | 1,328.50 |
| 2025-06-19 | 1,326 | 1,329.5 | 1,313 | 1,322 | 337,400 | 1,322 |
| 2025-06-18 | 1,320 | 1,331 | 1,316.5 | 1,325.5 | 259,500 | 1,325.50 |
| 2025-06-17 | 1,334 | 1,337 | 1,322.5 | 1,326 | 235,700 | 1,326 |
| 2025-06-16 | 1,331 | 1,338 | 1,327 | 1,331.5 | 252,300 | 1,331.50 |
| 2025-06-13 | 1,356.5 | 1,358.5 | 1,329 | 1,333 | 415,800 | 1,333 |
| 2025-06-12 | 1,355 | 1,363 | 1,351 | 1,352.5 | 295,800 | 1,352.50 |
| 2025-06-11 | 1,360 | 1,371 | 1,356 | 1,359.5 | 295,900 | 1,359.50 |
| 2025-06-10 | 1,347.5 | 1,357.5 | 1,347.5 | 1,353 | 240,400 | 1,353 |
| 2025-06-09 | 1,351.5 | 1,353 | 1,340.5 | 1,348.5 | 257,200 | 1,348.50 |
| 2025-06-06 | 1,351 | 1,352.5 | 1,335.5 | 1,337 | 263,400 | 1,337 |
| 2025-06-05 | 1,356 | 1,371 | 1,345.5 | 1,348 | 271,600 | 1,348 |
| 2025-06-04 | 1,361 | 1,361 | 1,347.5 | 1,355.5 | 347,700 | 1,355.50 |
| 2025-06-03 | 1,367 | 1,371.5 | 1,356 | 1,358 | 413,700 | 1,358 |
| 2025-06-02 | 1,350.5 | 1,369 | 1,345 | 1,365.5 | 459,300 | 1,365.50 |
| 2025-05-30 | 1,356 | 1,377.5 | 1,352 | 1,371.5 | 399,000 | 1,371.50 |
| 2025-05-29 | 1,360 | 1,366.5 | 1,356.5 | 1,361 | 374,800 | 1,361 |
| 2025-05-28 | 1,357 | 1,358 | 1,349 | 1,350 | 323,600 | 1,350 |
| 2025-05-27 | 1,340 | 1,355 | 1,340 | 1,347 | 388,900 | 1,347 |
| 2025-05-26 | 1,329.5 | 1,348.5 | 1,326.5 | 1,339.5 | 443,300 | 1,339.50 |
| 2025-05-23 | 1,313 | 1,322 | 1,311 | 1,322 | 345,300 | 1,322 |
| 2025-05-22 | 1,321.5 | 1,341.5 | 1,319.5 | 1,321.5 | 359,400 | 1,321.50 |
| 2025-05-21 | 1,348 | 1,350 | 1,330 | 1,330 | 284,200 | 1,330 |
| 2025-05-20 | 1,348 | 1,349 | 1,332.5 | 1,342 | 440,500 | 1,342 |
| 2025-05-19 | 1,370 | 1,370 | 1,344 | 1,345.5 | 388,600 | 1,345.50 |
| 2025-05-16 | 1,354 | 1,359 | 1,339.5 | 1,353.5 | 323,900 | 1,353.50 |
| 2025-05-15 | 1,355 | 1,365 | 1,336 | 1,359 | 369,700 | 1,359 |
| 2025-05-14 | 1,375 | 1,385 | 1,358 | 1,367 | 675,500 | 1,367 |
| 2025-05-13 | 1,382 | 1,409.5 | 1,379 | 1,393 | 846,400 | 1,393 |
| 2025-05-12 | 1,353 | 1,379.5 | 1,318.5 | 1,378.5 | 1,560,200 | 1,378.50 |
| 2025-05-09 | 1,288 | 1,298.5 | 1,279 | 1,280.5 | 675,900 | 1,280.50 |
| 2025-05-08 | 1,287 | 1,294 | 1,279.5 | 1,291 | 410,700 | 1,291 |
| 2025-05-07 | 1,300 | 1,313 | 1,281.5 | 1,288 | 703,500 | 1,288 |
| 2025-05-02 | 1,284 | 1,298.5 | 1,279.5 | 1,285 | 727,100 | 1,285 |
| 2025-05-01 | 1,300 | 1,303 | 1,280 | 1,284 | 487,600 | 1,284 |
| 2025-04-30 | 1,316 | 1,316 | 1,303.5 | 1,304.5 | 374,000 | 1,304.50 |
| 2025-04-28 | 1,303 | 1,310.5 | 1,301 | 1,305 | 500,100 | 1,305 |
| 2025-04-25 | 1,305.5 | 1,319 | 1,303 | 1,314 | 500,900 | 1,314 |
| 2025-04-24 | 1,299.5 | 1,308.5 | 1,299.5 | 1,305 | 425,000 | 1,305 |
| 2025-04-23 | 1,292.5 | 1,308 | 1,292 | 1,295.5 | 413,400 | 1,295.50 |
| 2025-04-22 | 1,279 | 1,289 | 1,276 | 1,285 | 212,000 | 1,285 |
| 2025-04-21 | 1,285 | 1,291 | 1,271 | 1,275 | 247,100 | 1,275 |
| 2025-04-18 | 1,281 | 1,282.5 | 1,274 | 1,281 | 245,400 | 1,281 |
| 2025-04-17 | 1,280 | 1,280 | 1,267 | 1,272 | 314,200 | 1,272 |
| 2025-04-16 | 1,290 | 1,298 | 1,274.5 | 1,287 | 292,800 | 1,287 |
| 2025-04-15 | 1,290 | 1,299 | 1,283 | 1,289 | 615,100 | 1,289 |
| 2025-04-14 | 1,287.5 | 1,306 | 1,284 | 1,293 | 427,100 | 1,293 |
| 2025-04-11 | 1,249 | 1,273 | 1,244.5 | 1,270.5 | 510,300 | 1,270.50 |
| 2025-04-10 | 1,290 | 1,302 | 1,269.5 | 1,295.5 | 670,500 | 1,295.50 |
| 2025-04-09 | 1,222 | 1,248.5 | 1,202 | 1,237 | 677,400 | 1,237 |
| 2025-04-08 | 1,222 | 1,238 | 1,210 | 1,235.5 | 778,900 | 1,235.50 |
| 2025-04-07 | 1,211 | 1,240 | 1,197.5 | 1,200 | 1,744,800 | 1,200 |
| 2025-04-04 | 1,260 | 1,288 | 1,260 | 1,273.5 | 817,900 | 1,273.50 |
| 2025-04-03 | 1,250 | 1,274 | 1,238.5 | 1,272 | 674,900 | 1,272 |
| 2025-04-02 | 1,290 | 1,291 | 1,257.5 | 1,257.5 | 327,100 | 1,257.50 |
| 2025-04-01 | 1,285 | 1,300 | 1,280 | 1,287 | 591,500 | 1,287 |
| 2025-03-31 | 1,280 | 1,283.5 | 1,266 | 1,272.5 | 607,000 | 1,272.50 |
| 2025-03-28 | 1,301 | 1,303 | 1,283 | 1,284 | 490,500 | 1,284 |
| 2025-03-27 | 1,295 | 1,301 | 1,288.5 | 1,297 | 501,000 | 1,297 |
| 2025-03-26 | 1,286 | 1,296 | 1,284 | 1,286.5 | 465,700 | 1,286.50 |
| 2025-03-25 | 1,278.5 | 1,297 | 1,278 | 1,292.5 | 404,600 | 1,292.50 |
| 2025-03-24 | 1,280 | 1,282 | 1,274 | 1,278.5 | 395,700 | 1,278.50 |
| 2025-03-21 | 1,277 | 1,285.5 | 1,272 | 1,282.5 | 483,300 | 1,282.50 |
| 2025-03-19 | 1,272 | 1,290 | 1,269.5 | 1,288 | 434,100 | 1,288 |
| 2025-03-18 | 1,265 | 1,286.5 | 1,259.5 | 1,277 | 489,700 | 1,277 |
| 2025-03-17 | 1,258 | 1,281 | 1,257 | 1,272 | 477,400 | 1,272 |
| 2025-03-14 | 1,240 | 1,259 | 1,228.5 | 1,258 | 601,100 | 1,258 |
| 2025-03-13 | 1,230 | 1,253 | 1,228.5 | 1,245 | 615,700 | 1,245 |
| 2025-03-12 | 1,259 | 1,266 | 1,240.5 | 1,251.5 | 895,400 | 1,251.50 |
| 2025-03-11 | 1,265 | 1,298.5 | 1,259 | 1,267 | 1,208,800 | 1,267 |
| 2025-03-10 | 1,230 | 1,273.5 | 1,227 | 1,263.5 | 1,107,800 | 1,263.50 |
| 2025-03-07 | 1,207 | 1,217.5 | 1,203 | 1,217.5 | 434,500 | 1,217.50 |
| 2025-03-06 | 1,214 | 1,220 | 1,208 | 1,215 | 394,800 | 1,215 |
| 2025-03-05 | 1,196 | 1,211.5 | 1,194.5 | 1,207.5 | 559,500 | 1,207.50 |
| 2025-03-04 | 1,197.5 | 1,205 | 1,189 | 1,201 | 886,500 | 1,201 |
| 2025-03-03 | 1,200.5 | 1,208 | 1,187 | 1,191.5 | 1,035,500 | 1,191.50 |
| 2025-02-28 | 1,211 | 1,212.5 | 1,193.5 | 1,197 | 903,800 | 1,197 |
| 2025-02-27 | 1,218 | 1,225 | 1,208 | 1,211.5 | 831,100 | 1,211.50 |
| 2025-02-26 | 1,221.5 | 1,245.5 | 1,221.5 | 1,235 | 964,300 | 1,235 |
| 2025-02-25 | 1,209 | 1,223.5 | 1,197 | 1,219.5 | 818,300 | 1,219.50 |
| 2025-02-21 | 1,228 | 1,236.5 | 1,204 | 1,206.5 | 1,140,200 | 1,206.50 |
| 2025-02-20 | 1,233.5 | 1,237.5 | 1,211 | 1,223 | 1,236,100 | 1,223 |
| 2025-02-19 | 1,199.5 | 1,236 | 1,194 | 1,235 | 1,886,400 | 1,235 |
| 2025-02-18 | 1,207.5 | 1,207.5 | 1,177 | 1,191.5 | 2,841,300 | 1,191.50 |
| 2025-02-17 | 1,240 | 1,245 | 1,205 | 1,212 | 4,086,200 | 1,212 |
| 2025-02-14 | 1,405 | 1,408 | 1,369 | 1,377.5 | 864,900 | 1,377.50 |
| 2025-02-13 | 1,399.5 | 1,414 | 1,390 | 1,407 | 701,100 | 1,407 |
| 2025-02-12 | 1,385 | 1,392 | 1,378 | 1,386.5 | 549,800 | 1,386.50 |
| 2025-02-10 | 1,369 | 1,388.5 | 1,366.5 | 1,379.5 | 433,700 | 1,379.50 |
| 2025-02-07 | 1,356 | 1,372.5 | 1,356 | 1,362.5 | 818,000 | 1,362.50 |
| 2025-02-06 | 1,382.5 | 1,395.5 | 1,377.5 | 1,383.5 | 604,200 | 1,383.50 |
| 2025-02-05 | 1,385.5 | 1,389.5 | 1,378 | 1,381.5 | 589,400 | 1,381.50 |
| 2025-02-04 | 1,394.5 | 1,403 | 1,389.5 | 1,389.5 | 439,200 | 1,389.50 |
| 2025-02-03 | 1,400 | 1,406 | 1,386 | 1,388.5 | 695,600 | 1,388.50 |
| 2025-01-31 | 1,418 | 1,419 | 1,403 | 1,415 | 753,000 | 1,415 |
| 2025-01-30 | 1,419 | 1,428 | 1,414 | 1,427.5 | 450,200 | 1,427.50 |
| 2025-01-29 | 1,430 | 1,439.5 | 1,421.5 | 1,428 | 367,600 | 1,428 |
| 2025-01-28 | 1,439 | 1,451 | 1,434.5 | 1,442.5 | 535,900 | 1,442.50 |
| 2025-01-27 | 1,408 | 1,438.5 | 1,405 | 1,438.5 | 641,800 | 1,438.50 |
| 2025-01-24 | 1,400 | 1,416.5 | 1,396 | 1,405 | 495,900 | 1,405 |
| 2025-01-23 | 1,385.5 | 1,388.5 | 1,378 | 1,385 | 320,300 | 1,385 |
| 2025-01-22 | 1,393.5 | 1,395.5 | 1,382.5 | 1,391.5 | 440,600 | 1,391.50 |
| 2025-01-21 | 1,383 | 1,396 | 1,383 | 1,392 | 234,300 | 1,392 |
| 2025-01-20 | 1,393 | 1,395 | 1,380 | 1,383.5 | 388,900 | 1,383.50 |
| 2025-01-17 | 1,379.5 | 1,394.5 | 1,374.5 | 1,392.5 | 621,100 | 1,392.50 |
| 2025-01-16 | 1,398 | 1,407 | 1,375 | 1,378 | 614,600 | 1,378 |
| 2025-01-15 | 1,410.5 | 1,414.5 | 1,394 | 1,400.5 | 560,200 | 1,400.50 |
| 2025-01-14 | 1,405 | 1,409.5 | 1,395.5 | 1,398 | 769,300 | 1,398 |
| 2025-01-10 | 1,400 | 1,427.5 | 1,398 | 1,419.5 | 688,400 | 1,419.50 |
| 2025-01-09 | 1,410 | 1,412 | 1,399 | 1,400 | 514,600 | 1,400 |
| 2025-01-08 | 1,407 | 1,413.5 | 1,399 | 1,404 | 514,500 | 1,404 |
| 2025-01-07 | 1,400 | 1,416.5 | 1,397 | 1,413 | 594,100 | 1,413 |
| 2025-01-06 | 1,425 | 1,430 | 1,408 | 1,408 | 640,900 | 1,408 |
分割・併合履歴 ： [2017-03-29]1株→4株