| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
94 |
98 |
73 |
73 |
-10.98% |
40,573,400 |
| 2025/4/24 |
81 |
82 |
78 |
82 |
+0.00% |
4,773,600 |
| 2025/4/23 |
85 |
88 |
80 |
82 |
+1.23% |
9,938,300 |
| 2025/4/22 |
86 |
87 |
79 |
81 |
-7.95% |
11,679,200 |
| 2025/4/21 |
92 |
99 |
85 |
88 |
-7.37% |
20,166,400 |
| 2025/4/18 |
96 |
101 |
94 |
95 |
-5.94% |
16,879,800 |
| 2025/4/17 |
107 |
111 |
98 |
101 |
-6.48% |
17,668,200 |
| 2025/4/16 |
111 |
111 |
103 |
108 |
-1.82% |
19,866,100 |
| 2025/4/15 |
105 |
113 |
104 |
110 |
+4.76% |
21,884,700 |
| 2025/4/14 |
100 |
108 |
98 |
105 |
+8.25% |
30,421,900 |
| 2025/4/11 |
91 |
100 |
90 |
97 |
+3.19% |
22,168,800 |
| 2025/4/10 |
104 |
105 |
94 |
94 |
+4.44% |
27,275,200 |
| 2025/4/9 |
85 |
91 |
81 |
90 |
+1.12% |
23,598,900 |
| 2025/4/8 |
92 |
99 |
87 |
89 |
+23.61% |
31,447,900 |
| 2025/4/7 |
70 |
85 |
67 |
72 |
-15.29% |
20,230,400 |
| 2025/4/4 |
98 |
103 |
77 |
85 |
-12.37% |
25,752,700 |
| 2025/4/3 |
100 |
106 |
89 |
97 |
-13.39% |
32,281,700 |
| 2025/4/2 |
85 |
112 |
84 |
112 |
+27.27% |
41,308,800 |
| 2025/4/1 |
113 |
117 |
82 |
88 |
-24.14% |
40,787,600 |
| 2025/3/31 |
120 |
124 |
111 |
116 |
-2.52% |
18,635,400 |
| 2025/3/28 |
113 |
129 |
105 |
119 |
+14.42% |
50,697,000 |
| 2025/3/27 |
91 |
109 |
90 |
104 |
+13.04% |
37,958,500 |
| 2025/3/26 |
76 |
93 |
76 |
92 |
+13.58% |
35,637,400 |
| 2025/3/25 |
89 |
92 |
80 |
81 |
-3.57% |
43,818,800 |
| 2025/3/24 |
75 |
85 |
70 |
84 |
+40.00% |
53,327,600 |
| 2025/3/21 |
60 |
64 |
57 |
60 |
-4.76% |
20,160,300 |
| 2025/3/19 |
59 |
79 |
55 |
63 |
+5.00% |
89,728,800 |
| 2025/3/18 |
39 |
60 |
39 |
60 |
+100.00% |
76,072,800 |
| 2025/3/17 |
29 |
32 |
28 |
30 |
+7.14% |
4,344,900 |
| 2025/3/14 |
28 |
29 |
27 |
28 |
+0.00% |
1,031,700 |
| 2025/3/13 |
26 |
28 |
25 |
28 |
+7.69% |
4,272,500 |
| 2025/3/12 |
24 |
28 |
24 |
26 |
+8.33% |
3,930,700 |
| 2025/3/11 |
25 |
25 |
24 |
24 |
-4.00% |
245,000 |
| 2025/3/10 |
24 |
25 |
24 |
25 |
+0.00% |
355,600 |
| 2025/3/7 |
25 |
25 |
24 |
25 |
+4.17% |
204,300 |
| 2025/3/6 |
25 |
25 |
24 |
24 |
+0.00% |
206,500 |
| 2025/3/5 |
24 |
25 |
24 |
24 |
+0.00% |
285,200 |
| 2025/3/4 |
24 |
25 |
24 |
24 |
+0.00% |
338,600 |
| 2025/3/3 |
25 |
25 |
24 |
24 |
-4.00% |
203,700 |
| 2025/2/28 |
25 |
25 |
24 |
25 |
+0.00% |
148,900 |
| 2025/2/27 |
25 |
25 |
24 |
25 |
+0.00% |
440,900 |
| 2025/2/26 |
26 |
27 |
24 |
25 |
-3.85% |
3,984,500 |
| 2025/2/25 |
25 |
26 |
24 |
26 |
+4.00% |
1,054,800 |
| 2025/2/21 |
25 |
26 |
24 |
25 |
+0.00% |
2,199,700 |
| 2025/2/20 |
24 |
25 |
24 |
25 |
+4.17% |
584,000 |
| 2025/2/19 |
25 |
25 |
23 |
24 |
-4.00% |
1,021,000 |
| 2025/2/18 |
25 |
25 |
24 |
25 |
+0.00% |
277,800 |
| 2025/2/17 |
23 |
25 |
22 |
25 |
+4.17% |
2,809,000 |
| 2025/2/14 |
23 |
24 |
22 |
24 |
+4.35% |
855,700 |
| 2025/2/13 |
23 |
24 |
23 |
23 |
-4.17% |
615,600 |
| 2025/2/12 |
23 |
24 |
22 |
24 |
+4.35% |
906,600 |
| 2025/2/10 |
22 |
24 |
21 |
23 |
+4.55% |
2,744,700 |
| 2025/2/7 |
21 |
22 |
21 |
22 |
+0.00% |
512,600 |
| 2025/2/6 |
21 |
22 |
21 |
22 |
+4.76% |
346,300 |
| 2025/2/5 |
21 |
22 |
20 |
21 |
+0.00% |
1,887,200 |
| 2025/2/4 |
21 |
21 |
20 |
21 |
+0.00% |
385,000 |
| 2025/2/3 |
21 |
21 |
20 |
21 |
+0.00% |
128,300 |
| 2025/1/31 |
19 |
21 |
19 |
21 |
+5.00% |
941,400 |
| 2025/1/30 |
21 |
21 |
20 |
20 |
+0.00% |
1,893,900 |
| 2025/1/29 |
21 |
21 |
20 |
20 |
-4.76% |
120,000 |
| 2025/1/28 |
21 |
21 |
20 |
21 |
+0.00% |
317,300 |
| 2025/1/27 |
20 |
21 |
20 |
21 |
+0.00% |
251,500 |
| 2025/1/24 |
21 |
21 |
20 |
21 |
+0.00% |
490,000 |
| 2025/1/23 |
21 |
21 |
20 |
21 |
+0.00% |
117,300 |
| 2025/1/22 |
21 |
21 |
20 |
21 |
+0.00% |
323,000 |
| 2025/1/21 |
20 |
21 |
19 |
21 |
+5.00% |
514,200 |
| 2025/1/20 |
19 |
20 |
19 |
20 |
+5.26% |
319,600 |
| 2025/1/17 |
20 |
20 |
19 |
19 |
+0.00% |
504,200 |
| 2025/1/16 |
20 |
20 |
19 |
19 |
-5.00% |
1,656,900 |
| 2025/1/15 |
21 |
21 |
20 |
20 |
-4.76% |
154,800 |
| 2025/1/14 |
21 |
21 |
20 |
21 |
+0.00% |
276,600 |
| 2025/1/10 |
21 |
21 |
20 |
21 |
+0.00% |
191,600 |
| 2025/1/9 |
21 |
21 |
20 |
21 |
+5.00% |
587,400 |
| 2025/1/8 |
20 |
21 |
20 |
20 |
+0.00% |
211,600 |
| 2025/1/7 |
21 |
21 |
20 |
20 |
-4.76% |
130,400 |
| 2025/1/6 |
21 |
21 |
20 |
21 |
+0.00% |
148,200 |
| 2024/12/30 |
20 |
21 |
20 |
21 |
+0.00% |
1,121,300 |
| 2024/12/27 |
20 |
21 |
20 |
21 |
+5.00% |
436,200 |
| 2024/12/26 |
20 |
21 |
20 |
20 |
-4.76% |
1,627,200 |
| 2024/12/25 |
21 |
21 |
20 |
21 |
+0.00% |
217,100 |
| 2024/12/24 |
21 |
21 |
20 |
21 |
+0.00% |
252,800 |
| 2024/12/23 |
21 |
21 |
20 |
21 |
+0.00% |
490,700 |
| 2024/12/20 |
21 |
22 |
21 |
21 |
+0.00% |
629,300 |
| 2024/12/19 |
21 |
22 |
21 |
21 |
+0.00% |
1,297,600 |
| 2024/12/18 |
22 |
22 |
21 |
21 |
+0.00% |
100,800 |
| 2024/12/17 |
21 |
22 |
21 |
21 |
-4.55% |
105,800 |
| 2024/12/16 |
21 |
22 |
21 |
22 |
+0.00% |
271,600 |
| 2024/12/13 |
22 |
22 |
21 |
22 |
+0.00% |
152,600 |
| 2024/12/12 |
21 |
22 |
21 |
22 |
+0.00% |
327,900 |
| 2024/12/11 |
21 |
22 |
21 |
22 |
+0.00% |
70,900 |
| 2024/12/10 |
21 |
22 |
21 |
22 |
+0.00% |
127,300 |
| 2024/12/9 |
22 |
22 |
21 |
22 |
+0.00% |
49,100 |
| 2024/12/6 |
22 |
22 |
21 |
22 |
+0.00% |
79,800 |
| 2024/12/5 |
22 |
22 |
21 |
22 |
+0.00% |
51,500 |
| 2024/12/4 |
22 |
22 |
21 |
22 |
+4.76% |
209,100 |
| 2024/12/3 |
22 |
23 |
21 |
21 |
-4.55% |
1,160,700 |
| 2024/12/2 |
22 |
23 |
22 |
22 |
+0.00% |
321,300 |
| 2024/11/29 |
23 |
23 |
22 |
22 |
-4.35% |
102,500 |
| 2024/11/28 |
22 |
23 |
22 |
23 |
+4.55% |
188,800 |
| 2024/11/27 |
22 |
23 |
22 |
22 |
+0.00% |
1,150,100 |
| 2024/11/26 |
22 |
22 |
21 |
22 |
+0.00% |
202,600 |
| 2024/11/25 |
22 |
22 |
21 |
22 |
+4.76% |
169,800 |
| 2024/11/22 |
22 |
22 |
21 |
21 |
-4.55% |
93,400 |
| 2024/11/21 |
22 |
22 |
21 |
22 |
+0.00% |
121,500 |
| 2024/11/20 |
22 |
22 |
21 |
22 |
+0.00% |
199,100 |
| 2024/11/19 |
22 |
22 |
21 |
22 |
+0.00% |
81,900 |
| 2024/11/18 |
22 |
22 |
21 |
22 |
+4.76% |
251,300 |
| 2024/11/15 |
21 |
22 |
21 |
21 |
-4.55% |
329,400 |
| 2024/11/14 |
22 |
23 |
21 |
22 |
+0.00% |
942,100 |
| 2024/11/13 |
22 |
23 |
22 |
22 |
+0.00% |
450,600 |
| 2024/11/12 |
22 |
23 |
22 |
22 |
+0.00% |
195,900 |
| 2024/11/11 |
22 |
23 |
21 |
22 |
+0.00% |
1,071,500 |
| 2024/11/8 |
23 |
25 |
21 |
22 |
-8.33% |
4,833,400 |
| 2024/11/7 |
22 |
27 |
22 |
24 |
+9.09% |
14,966,600 |
| 2024/11/6 |
22 |
22 |
21 |
22 |
+0.00% |
373,800 |
| 2024/11/5 |
22 |
22 |
21 |
22 |
+0.00% |
151,200 |
| 2024/11/1 |
22 |
22 |
21 |
22 |
+0.00% |
162,700 |
| 2024/10/31 |
22 |
22 |
21 |
22 |
+0.00% |
715,600 |
| 2024/10/30 |
22 |
23 |
22 |
22 |
+0.00% |
923,300 |
| 2024/10/29 |
22 |
23 |
22 |
22 |
+0.00% |
80,600 |
| 2024/10/28 |
22 |
23 |
22 |
22 |
+0.00% |
132,200 |
| 2024/10/25 |
22 |
23 |
22 |
22 |
+0.00% |
215,000 |
| 2024/10/24 |
22 |
23 |
22 |
22 |
+0.00% |
367,400 |
|
