| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
73 |
84 |
68 |
71 |
+1.43% |
2,141,900 |
| 2025/4/24 |
62 |
73 |
59 |
70 |
+12.90% |
875,200 |
| 2025/4/23 |
59 |
63 |
58 |
62 |
+8.77% |
540,600 |
| 2025/4/22 |
59 |
59 |
55 |
57 |
-1.72% |
127,800 |
| 2025/4/21 |
61 |
61 |
56 |
58 |
+0.00% |
356,600 |
| 2025/4/18 |
54 |
60 |
53 |
58 |
+11.54% |
803,900 |
| 2025/4/17 |
53 |
53 |
51 |
52 |
-1.89% |
120,100 |
| 2025/4/16 |
55 |
56 |
51 |
53 |
-1.85% |
244,700 |
| 2025/4/15 |
60 |
60 |
54 |
54 |
-5.26% |
632,600 |
| 2025/4/14 |
56 |
58 |
54 |
57 |
+0.00% |
218,400 |
| 2025/4/11 |
52 |
58 |
50 |
57 |
+11.76% |
566,900 |
| 2025/4/10 |
48 |
53 |
47 |
51 |
-3.77% |
1,717,000 |
| 2025/4/9 |
48 |
55 |
48 |
53 |
+12.77% |
774,300 |
| 2025/4/8 |
46 |
49 |
46 |
47 |
+4.44% |
115,100 |
| 2025/4/7 |
48 |
50 |
44 |
45 |
-10.00% |
292,800 |
| 2025/4/4 |
48 |
54 |
47 |
50 |
+4.17% |
485,000 |
| 2025/4/3 |
48 |
49 |
46 |
48 |
+2.13% |
143,400 |
| 2025/4/2 |
48 |
48 |
45 |
47 |
-2.08% |
262,400 |
| 2025/4/1 |
48 |
59 |
48 |
48 |
+6.67% |
1,718,600 |
| 2025/3/31 |
48 |
55 |
44 |
45 |
-4.26% |
860,400 |
| 2025/3/28 |
49 |
49 |
47 |
47 |
-2.08% |
15,200 |
| 2025/3/27 |
48 |
49 |
47 |
48 |
+0.00% |
51,300 |
| 2025/3/26 |
47 |
48 |
47 |
48 |
+2.13% |
17,500 |
| 2025/3/25 |
48 |
48 |
47 |
47 |
+0.00% |
27,300 |
| 2025/3/24 |
49 |
49 |
47 |
47 |
-4.08% |
86,600 |
| 2025/3/21 |
49 |
49 |
47 |
49 |
+4.26% |
32,900 |
| 2025/3/19 |
47 |
50 |
46 |
47 |
-2.08% |
128,300 |
| 2025/3/18 |
48 |
48 |
47 |
48 |
+0.00% |
40,300 |
| 2025/3/17 |
49 |
50 |
47 |
48 |
-2.04% |
85,100 |
| 2025/3/14 |
47 |
49 |
46 |
49 |
+4.26% |
87,000 |
| 2025/3/13 |
48 |
48 |
47 |
47 |
+0.00% |
24,200 |
| 2025/3/12 |
46 |
48 |
46 |
47 |
+4.44% |
59,600 |
| 2025/3/11 |
46 |
47 |
45 |
45 |
-4.26% |
121,900 |
| 2025/3/10 |
49 |
49 |
47 |
47 |
-2.08% |
60,100 |
| 2025/3/7 |
47 |
49 |
46 |
48 |
+2.13% |
68,600 |
| 2025/3/6 |
46 |
49 |
45 |
47 |
+4.44% |
69,600 |
| 2025/3/5 |
46 |
47 |
45 |
45 |
-4.26% |
99,600 |
| 2025/3/4 |
47 |
47 |
46 |
47 |
+0.00% |
31,800 |
| 2025/3/3 |
48 |
48 |
47 |
47 |
+0.00% |
32,600 |
| 2025/2/28 |
47 |
48 |
46 |
47 |
+0.00% |
31,600 |
| 2025/2/27 |
48 |
48 |
46 |
47 |
-2.08% |
145,300 |
| 2025/2/26 |
49 |
49 |
47 |
48 |
-2.04% |
101,300 |
| 2025/2/25 |
49 |
50 |
48 |
49 |
+0.00% |
95,900 |
| 2025/2/21 |
50 |
50 |
49 |
49 |
-2.00% |
29,000 |
| 2025/2/20 |
51 |
51 |
49 |
50 |
+2.04% |
57,300 |
| 2025/2/19 |
48 |
51 |
48 |
49 |
+2.08% |
113,900 |
| 2025/2/18 |
49 |
49 |
48 |
48 |
+0.00% |
33,000 |
| 2025/2/17 |
51 |
51 |
48 |
48 |
-5.88% |
102,900 |
| 2025/2/14 |
51 |
52 |
49 |
51 |
-3.77% |
91,000 |
| 2025/2/13 |
54 |
54 |
52 |
53 |
+0.00% |
90,900 |
| 2025/2/12 |
52 |
54 |
51 |
53 |
+1.92% |
167,400 |
| 2025/2/10 |
52 |
52 |
49 |
52 |
+1.96% |
111,400 |
| 2025/2/7 |
48 |
51 |
46 |
51 |
+6.25% |
320,900 |
| 2025/2/6 |
48 |
48 |
47 |
48 |
+2.13% |
20,500 |
| 2025/2/5 |
47 |
47 |
46 |
47 |
+0.00% |
14,900 |
| 2025/2/4 |
46 |
47 |
46 |
47 |
+2.17% |
37,900 |
| 2025/2/3 |
46 |
47 |
45 |
46 |
+0.00% |
41,000 |
| 2025/1/31 |
46 |
47 |
46 |
46 |
-2.13% |
32,700 |
| 2025/1/30 |
47 |
48 |
47 |
47 |
+0.00% |
75,800 |
| 2025/1/29 |
48 |
48 |
47 |
47 |
+0.00% |
37,500 |
| 2025/1/28 |
49 |
49 |
47 |
47 |
-4.08% |
226,400 |
| 2025/1/27 |
49 |
50 |
48 |
49 |
-2.00% |
93,800 |
| 2025/1/24 |
50 |
50 |
48 |
50 |
+0.00% |
33,300 |
| 2025/1/23 |
50 |
50 |
48 |
50 |
+0.00% |
30,200 |
| 2025/1/22 |
49 |
50 |
48 |
50 |
+2.04% |
37,100 |
| 2025/1/21 |
51 |
51 |
48 |
49 |
-3.92% |
170,500 |
| 2025/1/20 |
52 |
52 |
47 |
51 |
+0.00% |
333,200 |
| 2025/1/17 |
50 |
51 |
49 |
51 |
+0.00% |
38,700 |
| 2025/1/16 |
50 |
51 |
50 |
51 |
+2.00% |
24,900 |
| 2025/1/15 |
49 |
52 |
49 |
50 |
+0.00% |
74,500 |
| 2025/1/14 |
50 |
51 |
49 |
50 |
+0.00% |
165,600 |
| 2025/1/10 |
51 |
51 |
50 |
50 |
+0.00% |
10,500 |
| 2025/1/9 |
51 |
51 |
50 |
50 |
-3.85% |
43,900 |
| 2025/1/8 |
51 |
52 |
50 |
52 |
+1.96% |
33,300 |
| 2025/1/7 |
51 |
52 |
50 |
51 |
-1.92% |
49,500 |
| 2025/1/6 |
51 |
52 |
51 |
52 |
+0.00% |
24,800 |
| 2024/12/30 |
51 |
52 |
50 |
52 |
+1.96% |
56,900 |
| 2024/12/27 |
50 |
59 |
50 |
51 |
+4.08% |
341,800 |
| 2024/12/26 |
49 |
50 |
49 |
49 |
-2.00% |
499,300 |
| 2024/12/25 |
49 |
50 |
49 |
50 |
+2.04% |
535,700 |
| 2024/12/24 |
50 |
50 |
49 |
49 |
-2.00% |
508,100 |
| 2024/12/23 |
51 |
52 |
49 |
50 |
-1.96% |
585,600 |
| 2024/12/20 |
51 |
52 |
50 |
51 |
+0.00% |
447,300 |
| 2024/12/19 |
51 |
52 |
50 |
51 |
+0.00% |
472,200 |
| 2024/12/18 |
51 |
52 |
51 |
51 |
+0.00% |
467,500 |
| 2024/12/17 |
52 |
52 |
51 |
51 |
+0.00% |
51,700 |
| 2024/12/16 |
52 |
52 |
51 |
51 |
-1.92% |
52,200 |
| 2024/12/13 |
52 |
52 |
51 |
52 |
+1.96% |
39,000 |
| 2024/12/12 |
51 |
52 |
51 |
51 |
+0.00% |
46,400 |
| 2024/12/11 |
52 |
52 |
51 |
51 |
-1.92% |
124,900 |
| 2024/12/10 |
51 |
52 |
51 |
52 |
+0.00% |
51,200 |
| 2024/12/9 |
52 |
52 |
51 |
52 |
+1.96% |
17,800 |
| 2024/12/6 |
51 |
52 |
51 |
51 |
+0.00% |
42,600 |
| 2024/12/5 |
52 |
53 |
51 |
51 |
-1.92% |
79,000 |
| 2024/12/4 |
53 |
53 |
51 |
52 |
+0.00% |
131,900 |
| 2024/12/3 |
52 |
53 |
52 |
52 |
-1.89% |
17,400 |
| 2024/12/2 |
53 |
54 |
52 |
53 |
-1.85% |
127,400 |
| 2024/11/29 |
54 |
55 |
53 |
54 |
-1.82% |
37,200 |
| 2024/11/28 |
55 |
55 |
54 |
55 |
+0.00% |
8,900 |
| 2024/11/27 |
54 |
55 |
53 |
55 |
+0.00% |
60,100 |
| 2024/11/26 |
54 |
55 |
54 |
55 |
+0.00% |
45,600 |
| 2024/11/25 |
55 |
56 |
54 |
55 |
+1.85% |
29,400 |
| 2024/11/22 |
54 |
55 |
54 |
54 |
+0.00% |
38,100 |
| 2024/11/21 |
55 |
56 |
54 |
54 |
-1.82% |
29,500 |
| 2024/11/20 |
55 |
55 |
53 |
55 |
+0.00% |
80,900 |
| 2024/11/19 |
54 |
56 |
54 |
55 |
+0.00% |
52,900 |
| 2024/11/18 |
54 |
55 |
53 |
55 |
+1.85% |
19,100 |
| 2024/11/15 |
57 |
57 |
54 |
54 |
-5.26% |
91,600 |
| 2024/11/14 |
57 |
57 |
56 |
57 |
+0.00% |
18,900 |
| 2024/11/13 |
57 |
57 |
55 |
57 |
+0.00% |
52,700 |
| 2024/11/12 |
55 |
57 |
55 |
57 |
+3.64% |
48,700 |
| 2024/11/11 |
55 |
57 |
55 |
55 |
-5.17% |
192,500 |
| 2024/11/8 |
59 |
60 |
57 |
58 |
-1.69% |
103,300 |
| 2024/11/7 |
58 |
59 |
57 |
59 |
+1.72% |
121,300 |
| 2024/11/6 |
63 |
63 |
58 |
58 |
-7.94% |
288,700 |
| 2024/11/5 |
67 |
72 |
63 |
63 |
+1.61% |
441,400 |
| 2024/11/1 |
58 |
65 |
54 |
62 |
+6.90% |
553,600 |
| 2024/10/31 |
52 |
59 |
52 |
58 |
+13.73% |
517,200 |
| 2024/10/30 |
52 |
54 |
51 |
51 |
-1.92% |
92,500 |
| 2024/10/29 |
51 |
58 |
51 |
52 |
+4.00% |
437,500 |
| 2024/10/28 |
50 |
51 |
50 |
50 |
-1.96% |
48,000 |
| 2024/10/25 |
51 |
53 |
50 |
51 |
+0.00% |
37,500 |
| 2024/10/24 |
52 |
53 |
51 |
51 |
-3.77% |
67,000 |
|
