8725 MS&ADインシュアランスグループホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 3,691 | 3,713 | 3,682 | 3,683 | 3,830,700 | 3,683 |
| 2025-12-29 | 3,630 | 3,694 | 3,621 | 3,677 | 11,632,700 | 3,677 |
| 2025-12-26 | 3,638 | 3,642 | 3,605 | 3,626 | 2,980,900 | 3,626 |
| 2025-12-25 | 3,662 | 3,662 | 3,632 | 3,647 | 2,543,000 | 3,647 |
| 2025-12-24 | 3,731 | 3,759 | 3,646 | 3,665 | 5,304,600 | 3,665 |
| 2025-12-23 | 3,722 | 3,769 | 3,715 | 3,769 | 3,158,900 | 3,769 |
| 2025-12-22 | 3,795 | 3,802 | 3,708 | 3,724 | 3,275,500 | 3,724 |
| 2025-12-19 | 3,788 | 3,788 | 3,743 | 3,751 | 6,676,500 | 3,751 |
| 2025-12-18 | 3,727 | 3,758 | 3,700 | 3,737 | 5,253,600 | 3,737 |
| 2025-12-17 | 3,689 | 3,730 | 3,655 | 3,721 | 4,061,900 | 3,721 |
| 2025-12-16 | 3,786 | 3,788 | 3,680 | 3,686 | 4,899,000 | 3,686 |
| 2025-12-15 | 3,723 | 3,812 | 3,712 | 3,786 | 4,572,900 | 3,786 |
| 2025-12-12 | 3,648 | 3,733 | 3,630 | 3,717 | 5,917,700 | 3,717 |
| 2025-12-11 | 3,608 | 3,642 | 3,581 | 3,596 | 5,006,100 | 3,596 |
| 2025-12-10 | 3,605 | 3,613 | 3,525 | 3,563 | 4,775,700 | 3,563 |
| 2025-12-09 | 3,610 | 3,622 | 3,568 | 3,588 | 4,744,100 | 3,588 |
| 2025-12-08 | 3,513 | 3,583 | 3,511 | 3,583 | 5,254,200 | 3,583 |
| 2025-12-05 | 3,520 | 3,538 | 3,507 | 3,520 | 4,791,100 | 3,520 |
| 2025-12-04 | 3,484 | 3,577 | 3,476 | 3,561 | 6,359,600 | 3,561 |
| 2025-12-03 | 3,530 | 3,541 | 3,472 | 3,502 | 4,499,300 | 3,502 |
| 2025-12-02 | 3,545 | 3,555 | 3,500 | 3,521 | 7,309,000 | 3,521 |
| 2025-12-01 | 3,461 | 3,488 | 3,434 | 3,480 | 5,531,900 | 3,480 |
| 2025-11-28 | 3,461 | 3,484 | 3,437 | 3,465 | 5,033,400 | 3,465 |
| 2025-11-27 | 3,424 | 3,462 | 3,413 | 3,442 | 3,761,700 | 3,442 |
| 2025-11-26 | 3,397 | 3,428 | 3,366 | 3,417 | 4,562,700 | 3,417 |
| 2025-11-25 | 3,470 | 3,470 | 3,340 | 3,359 | 6,551,700 | 3,359 |
| 2025-11-21 | 3,306 | 3,453 | 3,292 | 3,434 | 8,927,800 | 3,434 |
| 2025-11-20 | 3,328 | 3,429 | 3,328 | 3,403 | 8,289,300 | 3,403 |
| 2025-11-19 | 3,329 | 3,340 | 3,265 | 3,293 | 5,156,000 | 3,293 |
| 2025-11-18 | 3,377 | 3,384 | 3,288 | 3,288 | 5,177,200 | 3,288 |
| 2025-11-17 | 3,358 | 3,398 | 3,345 | 3,398 | 5,566,000 | 3,398 |
| 2025-11-14 | 3,305 | 3,346 | 3,276 | 3,346 | 4,069,600 | 3,346 |
| 2025-11-13 | 3,294 | 3,306 | 3,285 | 3,306 | 3,195,100 | 3,306 |
| 2025-11-12 | 3,228 | 3,281 | 3,226 | 3,281 | 4,259,500 | 3,281 |
| 2025-11-11 | 3,249 | 3,250 | 3,211 | 3,225 | 2,440,400 | 3,225 |
| 2025-11-10 | 3,224 | 3,239 | 3,211 | 3,239 | 2,560,800 | 3,239 |
| 2025-11-07 | 3,177 | 3,200 | 3,161 | 3,200 | 2,886,400 | 3,200 |
| 2025-11-06 | 3,123 | 3,195 | 3,121 | 3,192 | 3,713,600 | 3,192 |
| 2025-11-05 | 3,179 | 3,199 | 3,108 | 3,142 | 5,222,700 | 3,142 |
| 2025-11-04 | 3,172 | 3,187 | 3,138 | 3,167 | 3,881,200 | 3,167 |
| 2025-10-31 | 3,223 | 3,232 | 3,183 | 3,186 | 4,767,100 | 3,186 |
| 2025-10-30 | 3,197 | 3,204 | 3,167 | 3,204 | 15,596,600 | 3,204 |
| 2025-10-29 | 3,233 | 3,242 | 3,183 | 3,186 | 3,989,000 | 3,186 |
| 2025-10-28 | 3,291 | 3,293 | 3,242 | 3,242 | 3,941,200 | 3,242 |
| 2025-10-27 | 3,284 | 3,294 | 3,271 | 3,293 | 5,266,900 | 3,293 |
| 2025-10-24 | 3,250 | 3,272 | 3,238 | 3,261 | 7,108,400 | 3,261 |
| 2025-10-23 | 3,290 | 3,302 | 3,268 | 3,279 | 4,091,800 | 3,279 |
| 2025-10-22 | 3,298 | 3,320 | 3,291 | 3,307 | 3,234,800 | 3,307 |
| 2025-10-21 | 3,360 | 3,370 | 3,315 | 3,315 | 3,649,900 | 3,315 |
| 2025-10-20 | 3,328 | 3,354 | 3,311 | 3,350 | 4,153,600 | 3,350 |
| 2025-10-17 | 3,283 | 3,305 | 3,252 | 3,258 | 4,575,200 | 3,258 |
| 2025-10-16 | 3,354 | 3,385 | 3,343 | 3,353 | 3,259,100 | 3,353 |
| 2025-10-15 | 3,365 | 3,393 | 3,350 | 3,372 | 3,695,500 | 3,372 |
| 2025-10-14 | 3,300 | 3,375 | 3,288 | 3,295 | 5,610,500 | 3,295 |
| 2025-10-10 | 3,367 | 3,375 | 3,315 | 3,369 | 5,004,900 | 3,369 |
| 2025-10-09 | 3,382 | 3,387 | 3,336 | 3,352 | 3,243,500 | 3,352 |
| 2025-10-08 | 3,350 | 3,390 | 3,347 | 3,366 | 4,542,400 | 3,366 |
| 2025-10-07 | 3,330 | 3,360 | 3,305 | 3,308 | 3,905,200 | 3,308 |
| 2025-10-06 | 3,344 | 3,345 | 3,283 | 3,320 | 5,284,900 | 3,320 |
| 2025-10-03 | 3,287 | 3,326 | 3,274 | 3,274 | 3,005,000 | 3,274 |
| 2025-10-02 | 3,287 | 3,327 | 3,279 | 3,298 | 3,508,800 | 3,298 |
| 2025-10-01 | 3,329 | 3,341 | 3,289 | 3,311 | 5,126,300 | 3,311 |
| 2025-09-30 | 3,297 | 3,364 | 3,287 | 3,356 | 4,573,900 | 3,356 |
| 2025-09-29 | 3,336 | 3,341 | 3,287 | 3,293 | 4,779,500 | 3,293 |
| 2025-09-26 | 3,369 | 3,416 | 3,365 | 3,413 | 6,456,700 | 3,413 |
| 2025-09-25 | 3,398 | 3,402 | 3,353 | 3,365 | 4,999,200 | 3,365 |
| 2025-09-24 | 3,433 | 3,433 | 3,373 | 3,378 | 4,430,400 | 3,378 |
| 2025-09-22 | 3,429 | 3,443 | 3,408 | 3,408 | 3,103,500 | 3,408 |
| 2025-09-19 | 3,435 | 3,469 | 3,409 | 3,410 | 6,188,400 | 3,410 |
| 2025-09-18 | 3,480 | 3,486 | 3,433 | 3,433 | 4,013,300 | 3,433 |
| 2025-09-17 | 3,527 | 3,540 | 3,461 | 3,466 | 5,994,800 | 3,466 |
| 2025-09-16 | 3,538 | 3,595 | 3,528 | 3,584 | 4,890,800 | 3,584 |
| 2025-09-12 | 3,508 | 3,518 | 3,492 | 3,492 | 3,438,300 | 3,492 |
| 2025-09-11 | 3,513 | 3,523 | 3,470 | 3,479 | 3,581,400 | 3,479 |
| 2025-09-10 | 3,493 | 3,521 | 3,479 | 3,513 | 2,615,900 | 3,513 |
| 2025-09-09 | 3,511 | 3,538 | 3,495 | 3,496 | 2,659,400 | 3,496 |
| 2025-09-08 | 3,504 | 3,541 | 3,493 | 3,506 | 3,169,500 | 3,506 |
| 2025-09-05 | 3,495 | 3,518 | 3,475 | 3,496 | 2,965,900 | 3,496 |
| 2025-09-04 | 3,431 | 3,470 | 3,420 | 3,447 | 3,329,800 | 3,447 |
| 2025-09-03 | 3,511 | 3,523 | 3,398 | 3,407 | 4,937,400 | 3,407 |
| 2025-09-02 | 3,470 | 3,517 | 3,465 | 3,511 | 2,305,500 | 3,511 |
| 2025-09-01 | 3,468 | 3,511 | 3,451 | 3,461 | 2,120,200 | 3,461 |
| 2025-08-29 | 3,501 | 3,503 | 3,462 | 3,462 | 3,261,100 | 3,462 |
| 2025-08-28 | 3,473 | 3,522 | 3,458 | 3,513 | 3,617,300 | 3,513 |
| 2025-08-27 | 3,499 | 3,515 | 3,458 | 3,474 | 3,961,100 | 3,474 |
| 2025-08-26 | 3,605 | 3,622 | 3,520 | 3,535 | 4,571,600 | 3,535 |
| 2025-08-25 | 3,640 | 3,654 | 3,588 | 3,609 | 2,626,600 | 3,609 |
| 2025-08-22 | 3,557 | 3,650 | 3,556 | 3,631 | 3,075,500 | 3,631 |
| 2025-08-21 | 3,593 | 3,619 | 3,556 | 3,563 | 2,924,000 | 3,563 |
| 2025-08-20 | 3,565 | 3,615 | 3,542 | 3,593 | 3,514,300 | 3,593 |
| 2025-08-19 | 3,615 | 3,617 | 3,566 | 3,577 | 2,831,600 | 3,577 |
| 2025-08-18 | 3,580 | 3,630 | 3,550 | 3,598 | 3,737,500 | 3,598 |
| 2025-08-15 | 3,532 | 3,607 | 3,518 | 3,599 | 5,190,100 | 3,599 |
| 2025-08-14 | 3,434 | 3,505 | 3,418 | 3,490 | 4,349,200 | 3,490 |
| 2025-08-13 | 3,445 | 3,507 | 3,440 | 3,460 | 5,339,500 | 3,460 |
| 2025-08-12 | 3,385 | 3,503 | 3,371 | 3,459 | 5,998,300 | 3,459 |
| 2025-08-08 | 3,388 | 3,410 | 3,348 | 3,364 | 4,555,900 | 3,364 |
| 2025-08-07 | 3,319 | 3,364 | 3,301 | 3,353 | 3,082,800 | 3,353 |
| 2025-08-06 | 3,261 | 3,312 | 3,253 | 3,300 | 3,130,600 | 3,300 |
| 2025-08-05 | 3,229 | 3,279 | 3,213 | 3,269 | 2,791,900 | 3,269 |
| 2025-08-04 | 3,172 | 3,223 | 3,171 | 3,210 | 3,526,900 | 3,210 |
| 2025-08-01 | 3,245 | 3,294 | 3,238 | 3,269 | 3,076,500 | 3,269 |
| 2025-07-31 | 3,193 | 3,250 | 3,192 | 3,244 | 3,685,300 | 3,244 |
| 2025-07-30 | 3,146 | 3,210 | 3,143 | 3,189 | 3,365,700 | 3,189 |
| 2025-07-29 | 3,153 | 3,159 | 3,130 | 3,146 | 2,482,100 | 3,146 |
| 2025-07-28 | 3,199 | 3,200 | 3,161 | 3,166 | 2,913,700 | 3,166 |
| 2025-07-25 | 3,260 | 3,260 | 3,200 | 3,200 | 3,010,700 | 3,200 |
| 2025-07-24 | 3,220 | 3,270 | 3,216 | 3,241 | 4,296,500 | 3,241 |
| 2025-07-23 | 3,125 | 3,214 | 3,103 | 3,192 | 7,876,500 | 3,192 |
| 2025-07-22 | 3,115 | 3,121 | 3,078 | 3,085 | 4,071,100 | 3,085 |
| 2025-07-18 | 3,128 | 3,128 | 3,089 | 3,119 | 5,074,100 | 3,119 |
| 2025-07-17 | 3,112 | 3,123 | 3,094 | 3,119 | 4,679,000 | 3,119 |
| 2025-07-16 | 3,113 | 3,121 | 3,091 | 3,092 | 3,348,800 | 3,092 |
| 2025-07-15 | 3,142 | 3,147 | 3,107 | 3,117 | 3,098,900 | 3,117 |
| 2025-07-14 | 3,105 | 3,144 | 3,095 | 3,123 | 2,639,300 | 3,123 |
| 2025-07-11 | 3,074 | 3,133 | 3,073 | 3,124 | 4,285,800 | 3,124 |
| 2025-07-10 | 3,096 | 3,100 | 3,069 | 3,098 | 4,682,600 | 3,098 |
| 2025-07-09 | 3,121 | 3,122 | 3,085 | 3,103 | 3,271,400 | 3,103 |
| 2025-07-08 | 3,083 | 3,113 | 3,079 | 3,100 | 4,255,900 | 3,100 |
| 2025-07-07 | 3,134 | 3,136 | 3,089 | 3,096 | 2,711,900 | 3,096 |
| 2025-07-04 | 3,161 | 3,164 | 3,120 | 3,120 | 2,930,400 | 3,120 |
| 2025-07-03 | 3,137 | 3,155 | 3,119 | 3,154 | 3,060,500 | 3,154 |
| 2025-07-02 | 3,170 | 3,173 | 3,133 | 3,153 | 3,183,100 | 3,153 |
| 2025-07-01 | 3,220 | 3,224 | 3,167 | 3,191 | 3,006,100 | 3,191 |
| 2025-06-30 | 3,218 | 3,245 | 3,209 | 3,230 | 4,263,200 | 3,230 |
| 2025-06-27 | 3,202 | 3,235 | 3,195 | 3,204 | 3,925,300 | 3,204 |
| 2025-06-26 | 3,178 | 3,205 | 3,157 | 3,205 | 3,394,500 | 3,205 |
| 2025-06-25 | 3,196 | 3,198 | 3,163 | 3,179 | 3,318,500 | 3,179 |
| 2025-06-24 | 3,159 | 3,195 | 3,155 | 3,165 | 2,794,500 | 3,165 |
| 2025-06-23 | 3,151 | 3,153 | 3,103 | 3,126 | 2,972,600 | 3,126 |
| 2025-06-20 | 3,195 | 3,204 | 3,156 | 3,163 | 5,868,500 | 3,163 |
| 2025-06-19 | 3,239 | 3,243 | 3,200 | 3,217 | 2,402,100 | 3,217 |
| 2025-06-18 | 3,213 | 3,262 | 3,208 | 3,250 | 2,831,900 | 3,250 |
| 2025-06-17 | 3,226 | 3,245 | 3,221 | 3,232 | 2,286,600 | 3,232 |
| 2025-06-16 | 3,294 | 3,295 | 3,247 | 3,256 | 2,468,000 | 3,256 |
| 2025-06-13 | 3,296 | 3,299 | 3,229 | 3,238 | 5,466,900 | 3,238 |
| 2025-06-12 | 3,396 | 3,408 | 3,311 | 3,325 | 4,716,100 | 3,325 |
| 2025-06-11 | 3,448 | 3,448 | 3,370 | 3,377 | 4,042,300 | 3,377 |
| 2025-06-10 | 3,508 | 3,529 | 3,449 | 3,449 | 4,758,400 | 3,449 |
| 2025-06-09 | 3,491 | 3,500 | 3,466 | 3,485 | 2,708,400 | 3,485 |
| 2025-06-06 | 3,478 | 3,502 | 3,453 | 3,453 | 3,842,800 | 3,453 |
| 2025-06-05 | 3,457 | 3,482 | 3,446 | 3,456 | 3,855,000 | 3,456 |
| 2025-06-04 | 3,490 | 3,505 | 3,461 | 3,505 | 4,437,300 | 3,505 |
| 2025-06-03 | 3,458 | 3,481 | 3,420 | 3,475 | 4,795,500 | 3,475 |
| 2025-06-02 | 3,497 | 3,498 | 3,445 | 3,473 | 4,981,000 | 3,473 |
| 2025-05-30 | 3,357 | 3,456 | 3,351 | 3,456 | 9,062,900 | 3,456 |
| 2025-05-29 | 3,350 | 3,410 | 3,326 | 3,409 | 5,029,100 | 3,409 |
| 2025-05-28 | 3,300 | 3,319 | 3,269 | 3,288 | 3,489,900 | 3,288 |
| 2025-05-27 | 3,235 | 3,287 | 3,227 | 3,287 | 2,138,900 | 3,287 |
| 2025-05-26 | 3,248 | 3,273 | 3,240 | 3,259 | 2,148,700 | 3,259 |
| 2025-05-23 | 3,223 | 3,256 | 3,210 | 3,239 | 2,816,400 | 3,239 |
| 2025-05-22 | 3,193 | 3,258 | 3,193 | 3,218 | 5,596,900 | 3,218 |
| 2025-05-21 | 3,231 | 3,337 | 3,221 | 3,293 | 7,146,800 | 3,293 |
| 2025-05-20 | 3,350 | 3,361 | 3,269 | 3,301 | 3,781,200 | 3,301 |
| 2025-05-19 | 3,320 | 3,337 | 3,283 | 3,324 | 3,381,400 | 3,324 |
| 2025-05-16 | 3,390 | 3,412 | 3,360 | 3,377 | 3,522,100 | 3,377 |
| 2025-05-15 | 3,310 | 3,367 | 3,305 | 3,345 | 3,913,600 | 3,345 |
| 2025-05-14 | 3,314 | 3,362 | 3,283 | 3,362 | 4,031,500 | 3,362 |
| 2025-05-13 | 3,363 | 3,364 | 3,296 | 3,310 | 3,146,100 | 3,310 |
| 2025-05-12 | 3,300 | 3,324 | 3,270 | 3,314 | 2,006,400 | 3,314 |
| 2025-05-09 | 3,259 | 3,267 | 3,231 | 3,259 | 2,905,200 | 3,259 |
| 2025-05-08 | 3,235 | 3,249 | 3,189 | 3,189 | 2,951,100 | 3,189 |
| 2025-05-07 | 3,345 | 3,349 | 3,235 | 3,263 | 3,809,000 | 3,263 |
| 2025-05-02 | 3,298 | 3,339 | 3,243 | 3,243 | 3,609,400 | 3,243 |
| 2025-05-01 | 3,262 | 3,288 | 3,235 | 3,277 | 3,507,000 | 3,277 |
| 2025-04-30 | 3,264 | 3,269 | 3,237 | 3,245 | 5,223,600 | 3,245 |
| 2025-04-28 | 3,222 | 3,256 | 3,215 | 3,230 | 3,566,800 | 3,230 |
| 2025-04-25 | 3,164 | 3,209 | 3,153 | 3,187 | 3,532,700 | 3,187 |
| 2025-04-24 | 3,100 | 3,149 | 3,069 | 3,128 | 3,924,200 | 3,128 |
| 2025-04-23 | 3,090 | 3,095 | 3,035 | 3,041 | 3,236,200 | 3,041 |
| 2025-04-22 | 2,982 | 2,998 | 2,963 | 2,978 | 2,222,500 | 2,978 |
| 2025-04-21 | 3,006 | 3,008 | 2,960.5 | 2,970 | 1,758,700 | 2,970 |
| 2025-04-18 | 2,965 | 3,007 | 2,955 | 3,007 | 1,700,800 | 3,007 |
| 2025-04-17 | 2,916 | 2,976.5 | 2,914.5 | 2,976.5 | 2,621,200 | 2,976.50 |
| 2025-04-16 | 2,963 | 2,971 | 2,895.5 | 2,914 | 4,170,900 | 2,914 |
| 2025-04-15 | 2,933 | 2,946 | 2,921 | 2,935 | 3,228,700 | 2,935 |
| 2025-04-14 | 2,894.5 | 2,929.5 | 2,883 | 2,883 | 4,908,300 | 2,883 |
| 2025-04-11 | 2,823.5 | 2,886 | 2,793 | 2,873 | 5,572,300 | 2,873 |
| 2025-04-10 | 3,029 | 3,029 | 2,933.5 | 2,950 | 5,244,900 | 2,950 |
| 2025-04-09 | 2,808.5 | 2,818 | 2,671.5 | 2,692.5 | 7,762,000 | 2,692.50 |
| 2025-04-08 | 2,855 | 2,892 | 2,802 | 2,858.5 | 7,166,800 | 2,858.50 |
| 2025-04-07 | 2,560 | 2,661 | 2,501 | 2,576.5 | 8,586,400 | 2,576.50 |
| 2025-04-04 | 2,911.5 | 2,923 | 2,758 | 2,844 | 8,294,000 | 2,844 |
| 2025-04-03 | 2,946 | 3,037 | 2,941 | 2,997.5 | 8,141,800 | 2,997.50 |
| 2025-04-02 | 3,167 | 3,170 | 3,127 | 3,152 | 4,075,300 | 3,152 |
| 2025-04-01 | 3,282 | 3,285 | 3,136 | 3,142 | 5,892,800 | 3,142 |
| 2025-03-31 | 3,310 | 3,334 | 3,222 | 3,225 | 9,691,200 | 3,225 |
| 2025-03-28 | 3,425 | 3,529 | 3,380 | 3,510 | 8,983,500 | 3,510 |
| 2025-03-27 | 3,460 | 3,520 | 3,457 | 3,520 | 5,106,200 | 3,520 |
| 2025-03-26 | 3,460 | 3,482 | 3,441 | 3,471 | 3,751,100 | 3,471 |
| 2025-03-25 | 3,438 | 3,464 | 3,412 | 3,419 | 3,281,300 | 3,419 |
| 2025-03-24 | 3,412 | 3,431 | 3,397 | 3,422 | 2,569,800 | 3,422 |
| 2025-03-21 | 3,415 | 3,444 | 3,412 | 3,412 | 5,352,700 | 3,412 |
| 2025-03-19 | 3,458 | 3,491 | 3,437 | 3,460 | 3,522,500 | 3,460 |
| 2025-03-18 | 3,398 | 3,466 | 3,389 | 3,454 | 5,074,900 | 3,454 |
| 2025-03-17 | 3,308 | 3,355 | 3,298 | 3,344 | 3,669,200 | 3,344 |
| 2025-03-14 | 3,260 | 3,305 | 3,249 | 3,286 | 3,879,800 | 3,286 |
| 2025-03-13 | 3,229 | 3,289 | 3,229 | 3,260 | 3,452,600 | 3,260 |
| 2025-03-12 | 3,188 | 3,237 | 3,181 | 3,221 | 4,126,200 | 3,221 |
| 2025-03-11 | 3,130 | 3,199 | 3,109 | 3,197 | 5,174,700 | 3,197 |
| 2025-03-10 | 3,211 | 3,229 | 3,181 | 3,181 | 3,252,100 | 3,181 |
| 2025-03-07 | 3,248 | 3,263 | 3,223 | 3,224 | 3,851,500 | 3,224 |
| 2025-03-06 | 3,235 | 3,284 | 3,210 | 3,274 | 4,179,600 | 3,274 |
| 2025-03-05 | 3,238 | 3,244 | 3,193 | 3,218 | 4,197,000 | 3,218 |
| 2025-03-04 | 3,250 | 3,250 | 3,196 | 3,247 | 4,406,400 | 3,247 |
| 2025-03-03 | 3,153 | 3,242 | 3,145 | 3,240 | 4,912,400 | 3,240 |
| 2025-02-28 | 3,102 | 3,144 | 3,083 | 3,130 | 6,776,200 | 3,130 |
| 2025-02-27 | 3,044 | 3,104 | 3,017 | 3,104 | 5,503,800 | 3,104 |
| 2025-02-26 | 3,047 | 3,048 | 3,008 | 3,038 | 3,952,500 | 3,038 |
| 2025-02-25 | 3,001 | 3,060 | 2,997 | 3,047 | 5,327,400 | 3,047 |
| 2025-02-21 | 3,013 | 3,052 | 3,004 | 3,030 | 5,455,800 | 3,030 |
| 2025-02-20 | 3,115 | 3,117 | 3,028 | 3,043 | 7,519,500 | 3,043 |
| 2025-02-19 | 3,200 | 3,211 | 3,137 | 3,141 | 3,956,200 | 3,141 |
| 2025-02-18 | 3,117 | 3,215 | 3,113 | 3,195 | 5,605,400 | 3,195 |
| 2025-02-17 | 3,150 | 3,160 | 3,097 | 3,113 | 8,245,000 | 3,113 |
| 2025-02-14 | 3,284 | 3,292 | 3,252 | 3,264 | 4,104,800 | 3,264 |
| 2025-02-13 | 3,236 | 3,276 | 3,225 | 3,276 | 3,954,500 | 3,276 |
| 2025-02-12 | 3,197 | 3,223 | 3,181 | 3,223 | 4,105,800 | 3,223 |
| 2025-02-10 | 3,237 | 3,248 | 3,197 | 3,218 | 3,308,300 | 3,218 |
| 2025-02-07 | 3,231 | 3,241 | 3,200 | 3,237 | 3,141,200 | 3,237 |
| 2025-02-06 | 3,211 | 3,247 | 3,205 | 3,222 | 2,562,800 | 3,222 |
| 2025-02-05 | 3,234 | 3,272 | 3,192 | 3,211 | 3,984,500 | 3,211 |
| 2025-02-04 | 3,231 | 3,243 | 3,199 | 3,213 | 4,333,800 | 3,213 |
| 2025-02-03 | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 | 3,192 |
| 2025-01-31 | 3,232 | 3,251 | 3,208 | 3,249 | 5,112,300 | 3,249 |
| 2025-01-30 | 3,244 | 3,262 | 3,228 | 3,262 | 3,350,000 | 3,262 |
| 2025-01-29 | 3,252 | 3,258 | 3,233 | 3,240 | 3,290,600 | 3,240 |
| 2025-01-28 | 3,225 | 3,255 | 3,212 | 3,231 | 4,283,600 | 3,231 |
| 2025-01-27 | 3,238 | 3,254 | 3,226 | 3,233 | 3,196,100 | 3,233 |
| 2025-01-24 | 3,259 | 3,259 | 3,213 | 3,224 | 4,054,100 | 3,224 |
| 2025-01-23 | 3,213 | 3,230 | 3,196 | 3,227 | 4,061,600 | 3,227 |
| 2025-01-22 | 3,204 | 3,216 | 3,174 | 3,194 | 3,422,500 | 3,194 |
| 2025-01-21 | 3,232 | 3,237 | 3,157 | 3,195 | 3,060,400 | 3,195 |
| 2025-01-20 | 3,210 | 3,215 | 3,185 | 3,215 | 3,129,800 | 3,215 |
| 2025-01-17 | 3,191 | 3,202 | 3,104 | 3,185 | 4,880,500 | 3,185 |
| 2025-01-16 | 3,189 | 3,234 | 3,188 | 3,216 | 5,076,300 | 3,216 |
| 2025-01-15 | 3,243 | 3,243 | 3,167 | 3,182 | 6,895,200 | 3,182 |
| 2025-01-14 | 3,174 | 3,219 | 3,162 | 3,218 | 6,390,300 | 3,218 |
| 2025-01-10 | 3,200 | 3,248 | 3,198 | 3,204 | 6,195,000 | 3,204 |
| 2025-01-09 | 3,301 | 3,307 | 3,247 | 3,250 | 6,162,900 | 3,250 |
| 2025-01-08 | 3,338 | 3,357 | 3,288 | 3,301 | 10,341,000 | 3,301 |
| 2025-01-07 | 3,431 | 3,439 | 3,358 | 3,408 | 5,240,300 | 3,408 |
| 2025-01-06 | 3,460 | 3,481 | 3,406 | 3,440 | 4,303,300 | 3,440 |
分割・併合履歴 ： [2024-03-28]1株→3株