| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
99 |
102 |
98 |
100 |
-0.99% |
3,075,000 |
| 2025/4/24 |
101 |
102 |
98 |
101 |
+1.00% |
3,763,100 |
| 2025/4/23 |
102 |
103 |
99 |
100 |
+1.01% |
5,360,100 |
| 2025/4/22 |
105 |
107 |
99 |
99 |
-5.71% |
7,639,400 |
| 2025/4/21 |
116 |
116 |
105 |
105 |
-11.76% |
12,148,400 |
| 2025/4/18 |
122 |
127 |
117 |
119 |
-2.46% |
14,745,000 |
| 2025/4/17 |
123 |
129 |
112 |
122 |
+0.00% |
26,202,700 |
| 2025/4/16 |
148 |
149 |
121 |
122 |
+1.67% |
40,186,700 |
| 2025/4/15 |
116 |
120 |
116 |
120 |
+33.33% |
4,897,300 |
| 2025/4/14 |
104 |
104 |
90 |
90 |
-10.89% |
9,811,600 |
| 2025/4/11 |
93 |
102 |
93 |
101 |
+6.32% |
6,874,900 |
| 2025/4/10 |
105 |
105 |
94 |
95 |
+0.00% |
11,249,400 |
| 2025/4/9 |
93 |
97 |
89 |
95 |
-1.04% |
6,734,600 |
| 2025/4/8 |
90 |
102 |
89 |
96 |
+17.07% |
10,745,700 |
| 2025/4/7 |
83 |
93 |
80 |
82 |
-10.87% |
7,702,400 |
| 2025/4/4 |
87 |
92 |
82 |
92 |
+1.10% |
11,759,900 |
| 2025/4/3 |
89 |
97 |
89 |
91 |
-3.19% |
5,975,700 |
| 2025/4/2 |
96 |
99 |
92 |
94 |
-6.93% |
8,905,600 |
| 2025/4/1 |
103 |
108 |
99 |
101 |
-3.81% |
9,669,300 |
| 2025/3/31 |
115 |
118 |
102 |
105 |
+1.94% |
22,607,200 |
| 2025/3/28 |
104 |
111 |
97 |
103 |
-2.83% |
20,911,100 |
| 2025/3/27 |
121 |
123 |
96 |
106 |
-13.82% |
35,970,800 |
| 2025/3/26 |
115 |
131 |
113 |
123 |
-5.38% |
32,953,300 |
| 2025/3/25 |
148 |
156 |
130 |
130 |
-11.56% |
18,629,600 |
| 2025/3/24 |
154 |
155 |
143 |
147 |
-1.34% |
12,827,900 |
| 2025/3/21 |
142 |
156 |
136 |
149 |
+2.76% |
21,615,800 |
| 2025/3/19 |
165 |
166 |
141 |
145 |
-14.20% |
29,442,100 |
| 2025/3/18 |
177 |
184 |
167 |
169 |
+1.20% |
25,448,400 |
| 2025/3/17 |
168 |
177 |
165 |
167 |
-3.47% |
15,934,800 |
| 2025/3/14 |
178 |
189 |
166 |
173 |
-4.42% |
35,493,000 |
| 2025/3/13 |
162 |
188 |
161 |
181 |
+15.29% |
72,943,900 |
| 2025/3/12 |
145 |
157 |
143 |
157 |
+12.14% |
56,578,600 |
| 2025/3/11 |
131 |
144 |
126 |
140 |
+3.70% |
40,024,400 |
| 2025/3/10 |
143 |
151 |
134 |
135 |
-5.59% |
39,192,100 |
| 2025/3/7 |
148 |
169 |
137 |
143 |
+9.16% |
78,841,900 |
| 2025/3/6 |
126 |
139 |
121 |
131 |
-1.50% |
45,796,500 |
| 2025/3/5 |
114 |
143 |
112 |
133 |
+25.47% |
86,280,800 |
| 2025/3/4 |
96 |
111 |
93 |
106 |
+16.48% |
58,711,800 |
| 2025/3/3 |
84 |
92 |
80 |
91 |
+10.98% |
35,208,900 |
| 2025/2/28 |
85 |
95 |
78 |
82 |
+0.00% |
46,792,400 |
| 2025/2/27 |
82 |
85 |
76 |
82 |
+2.50% |
20,797,300 |
| 2025/2/26 |
80 |
87 |
76 |
80 |
-2.44% |
21,660,300 |
| 2025/2/25 |
66 |
87 |
66 |
82 |
+20.59% |
29,537,500 |
| 2025/2/21 |
77 |
83 |
67 |
68 |
-11.69% |
31,183,700 |
| 2025/2/20 |
82 |
85 |
76 |
77 |
-6.10% |
29,855,900 |
| 2025/2/19 |
71 |
92 |
70 |
82 |
+9.33% |
69,026,600 |
| 2025/2/18 |
74 |
81 |
69 |
75 |
+2.74% |
42,465,800 |
| 2025/2/17 |
68 |
78 |
61 |
73 |
+12.31% |
60,891,400 |
| 2025/2/14 |
48 |
65 |
47 |
65 |
+41.30% |
29,406,300 |
| 2025/2/13 |
48 |
58 |
45 |
46 |
+4.55% |
40,820,200 |
| 2025/2/12 |
45 |
46 |
43 |
44 |
+2.33% |
4,469,200 |
| 2025/2/10 |
40 |
44 |
40 |
43 |
+10.26% |
5,692,400 |
| 2025/2/7 |
41 |
41 |
38 |
39 |
-7.14% |
6,152,400 |
| 2025/2/6 |
39 |
43 |
38 |
42 |
+10.53% |
5,535,600 |
| 2025/2/5 |
38 |
39 |
37 |
38 |
-2.56% |
6,172,500 |
| 2025/2/4 |
41 |
42 |
38 |
39 |
-4.88% |
8,669,300 |
| 2025/2/3 |
41 |
43 |
40 |
41 |
-2.38% |
6,772,900 |
| 2025/1/31 |
42 |
42 |
40 |
42 |
+0.00% |
7,183,300 |
| 2025/1/30 |
43 |
43 |
41 |
42 |
-2.33% |
6,079,000 |
| 2025/1/29 |
46 |
48 |
42 |
43 |
+2.38% |
21,112,400 |
| 2025/1/28 |
40 |
45 |
40 |
42 |
+2.44% |
14,059,100 |
| 2025/1/27 |
46 |
48 |
41 |
41 |
-14.58% |
16,882,800 |
| 2025/1/24 |
50 |
51 |
45 |
48 |
-7.69% |
15,541,800 |
| 2025/1/23 |
49 |
58 |
49 |
52 |
+10.64% |
41,500,900 |
| 2025/1/22 |
50 |
50 |
46 |
47 |
-6.00% |
19,114,200 |
| 2025/1/21 |
44 |
52 |
42 |
50 |
+11.11% |
25,961,400 |
| 2025/1/20 |
47 |
50 |
45 |
45 |
-6.25% |
12,043,100 |
| 2025/1/17 |
40 |
48 |
38 |
48 |
+11.63% |
20,826,400 |
| 2025/1/16 |
50 |
52 |
39 |
43 |
-2.27% |
25,477,600 |
| 2025/1/15 |
38 |
46 |
37 |
44 |
+57.14% |
42,325,000 |
| 2025/1/14 |
29 |
29 |
28 |
28 |
-3.45% |
195,100 |
| 2025/1/10 |
28 |
29 |
28 |
29 |
+3.57% |
270,400 |
| 2025/1/9 |
29 |
30 |
28 |
28 |
-3.45% |
776,600 |
| 2025/1/8 |
29 |
30 |
29 |
29 |
+0.00% |
462,100 |
| 2025/1/7 |
29 |
30 |
29 |
29 |
+0.00% |
312,600 |
| 2025/1/6 |
30 |
30 |
29 |
29 |
+0.00% |
154,000 |
| 2024/12/30 |
29 |
31 |
29 |
29 |
-3.33% |
897,500 |
| 2024/12/27 |
29 |
30 |
29 |
30 |
+3.45% |
165,300 |
| 2024/12/26 |
29 |
30 |
28 |
29 |
+0.00% |
1,675,600 |
| 2024/12/25 |
29 |
30 |
29 |
29 |
+0.00% |
260,100 |
| 2024/12/24 |
29 |
30 |
29 |
29 |
+0.00% |
286,400 |
| 2024/12/23 |
30 |
30 |
29 |
29 |
+0.00% |
800,300 |
| 2024/12/20 |
29 |
30 |
29 |
29 |
+0.00% |
154,500 |
| 2024/12/19 |
29 |
30 |
28 |
29 |
+0.00% |
464,400 |
| 2024/12/18 |
29 |
30 |
29 |
29 |
+0.00% |
405,200 |
| 2024/12/17 |
29 |
30 |
28 |
29 |
+0.00% |
785,400 |
| 2024/12/16 |
28 |
30 |
28 |
29 |
+0.00% |
653,000 |
| 2024/12/13 |
29 |
30 |
28 |
29 |
+0.00% |
1,912,800 |
| 2024/12/12 |
31 |
31 |
29 |
29 |
-3.33% |
927,600 |
| 2024/12/11 |
30 |
31 |
30 |
30 |
+0.00% |
177,100 |
| 2024/12/10 |
31 |
31 |
30 |
30 |
-6.25% |
515,800 |
| 2024/12/9 |
32 |
32 |
30 |
32 |
+3.23% |
921,300 |
| 2024/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
588,500 |
| 2024/12/5 |
32 |
32 |
30 |
31 |
-3.12% |
2,054,500 |
| 2024/12/4 |
32 |
33 |
31 |
32 |
+0.00% |
1,105,100 |
| 2024/12/3 |
33 |
35 |
32 |
32 |
+3.23% |
3,171,300 |
| 2024/12/2 |
32 |
33 |
31 |
31 |
-3.12% |
1,330,500 |
| 2024/11/29 |
34 |
34 |
30 |
32 |
-3.03% |
3,037,000 |
| 2024/11/28 |
31 |
35 |
30 |
33 |
+10.00% |
4,868,800 |
| 2024/11/27 |
32 |
32 |
30 |
30 |
-6.25% |
814,600 |
| 2024/11/26 |
30 |
32 |
30 |
32 |
+6.67% |
2,176,800 |
| 2024/11/25 |
30 |
31 |
29 |
30 |
+3.45% |
871,600 |
| 2024/11/22 |
29 |
30 |
29 |
29 |
+0.00% |
125,700 |
| 2024/11/21 |
30 |
30 |
29 |
29 |
-3.33% |
148,300 |
| 2024/11/20 |
29 |
30 |
29 |
30 |
+3.45% |
83,200 |
| 2024/11/19 |
29 |
30 |
29 |
29 |
-3.33% |
87,000 |
| 2024/11/18 |
29 |
30 |
29 |
30 |
+3.45% |
103,900 |
| 2024/11/15 |
28 |
30 |
28 |
29 |
+3.57% |
668,400 |
| 2024/11/14 |
28 |
29 |
28 |
28 |
+0.00% |
65,200 |
| 2024/11/13 |
29 |
29 |
28 |
28 |
-3.45% |
670,300 |
| 2024/11/12 |
29 |
30 |
29 |
29 |
-3.33% |
211,100 |
| 2024/11/11 |
29 |
30 |
29 |
30 |
+3.45% |
82,200 |
| 2024/11/8 |
29 |
30 |
29 |
29 |
+0.00% |
278,700 |
| 2024/11/7 |
29 |
30 |
28 |
29 |
+0.00% |
307,500 |
| 2024/11/6 |
29 |
30 |
28 |
29 |
+3.57% |
336,500 |
| 2024/11/5 |
30 |
30 |
28 |
28 |
-6.67% |
455,100 |
| 2024/11/1 |
29 |
30 |
29 |
30 |
+3.45% |
780,300 |
| 2024/10/31 |
30 |
30 |
29 |
29 |
+0.00% |
82,100 |
| 2024/10/30 |
29 |
30 |
29 |
29 |
+3.57% |
284,700 |
| 2024/10/29 |
29 |
29 |
28 |
28 |
+0.00% |
197,200 |
| 2024/10/28 |
28 |
29 |
27 |
28 |
+0.00% |
706,600 |
| 2024/10/25 |
29 |
29 |
28 |
28 |
-3.45% |
155,700 |
| 2024/10/24 |
28 |
29 |
28 |
29 |
+0.00% |
201,800 |
|
