| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
55 |
57 |
54 |
54 |
-3.57% |
532,500 |
| 2025/4/24 |
55 |
56 |
54 |
56 |
+1.82% |
691,900 |
| 2025/4/23 |
54 |
55 |
53 |
55 |
+1.85% |
1,063,600 |
| 2025/4/22 |
54 |
62 |
51 |
54 |
-1.82% |
10,853,200 |
| 2025/4/21 |
52 |
56 |
51 |
55 |
+10.00% |
1,488,000 |
| 2025/4/18 |
50 |
52 |
50 |
50 |
+2.04% |
228,500 |
| 2025/4/17 |
50 |
52 |
49 |
49 |
+2.08% |
881,400 |
| 2025/4/16 |
51 |
58 |
48 |
48 |
-7.69% |
5,458,000 |
| 2025/4/15 |
52 |
53 |
51 |
52 |
+0.00% |
608,100 |
| 2025/4/14 |
52 |
55 |
51 |
52 |
+6.12% |
1,282,200 |
| 2025/4/11 |
48 |
51 |
48 |
49 |
-2.00% |
1,003,800 |
| 2025/4/10 |
50 |
51 |
49 |
50 |
+6.38% |
893,900 |
| 2025/4/9 |
46 |
48 |
44 |
47 |
-2.08% |
1,077,500 |
| 2025/4/8 |
45 |
49 |
45 |
48 |
+14.29% |
1,018,200 |
| 2025/4/7 |
45 |
48 |
42 |
42 |
-12.50% |
2,355,200 |
| 2025/4/4 |
48 |
49 |
45 |
48 |
-4.00% |
1,643,600 |
| 2025/4/3 |
48 |
51 |
46 |
50 |
+0.00% |
1,688,300 |
| 2025/4/2 |
53 |
53 |
49 |
50 |
-3.85% |
2,319,200 |
| 2025/4/1 |
54 |
57 |
52 |
52 |
-3.70% |
2,538,200 |
| 2025/3/31 |
55 |
56 |
53 |
54 |
-3.57% |
1,697,100 |
| 2025/3/28 |
56 |
58 |
55 |
56 |
+0.00% |
1,339,700 |
| 2025/3/27 |
61 |
61 |
55 |
56 |
-8.20% |
4,181,300 |
| 2025/3/26 |
62 |
63 |
61 |
61 |
-4.69% |
1,309,400 |
| 2025/3/25 |
63 |
67 |
62 |
64 |
+4.92% |
3,477,200 |
| 2025/3/24 |
63 |
63 |
60 |
61 |
-3.17% |
1,612,700 |
| 2025/3/21 |
63 |
65 |
60 |
63 |
-1.56% |
2,231,200 |
| 2025/3/19 |
64 |
65 |
60 |
64 |
-1.54% |
4,854,000 |
| 2025/3/18 |
71 |
71 |
63 |
65 |
-2.99% |
6,000,000 |
| 2025/3/17 |
69 |
78 |
66 |
67 |
-2.90% |
11,678,300 |
| 2025/3/14 |
90 |
91 |
65 |
69 |
-21.59% |
19,888,100 |
| 2025/3/13 |
89 |
95 |
86 |
88 |
-5.38% |
13,971,400 |
| 2025/3/12 |
88 |
95 |
85 |
93 |
+10.71% |
16,682,100 |
| 2025/3/11 |
79 |
85 |
77 |
84 |
+2.44% |
14,871,900 |
| 2025/3/10 |
72 |
84 |
71 |
82 |
+22.39% |
32,539,000 |
| 2025/3/7 |
67 |
74 |
58 |
67 |
+8.06% |
14,724,200 |
| 2025/3/6 |
70 |
71 |
60 |
62 |
-10.14% |
8,640,100 |
| 2025/3/5 |
56 |
74 |
55 |
69 |
+23.21% |
16,889,800 |
| 2025/3/4 |
56 |
57 |
55 |
56 |
-3.45% |
1,150,400 |
| 2025/3/3 |
59 |
59 |
56 |
58 |
+0.00% |
1,214,800 |
| 2025/2/28 |
58 |
58 |
54 |
58 |
-1.69% |
2,210,100 |
| 2025/2/27 |
54 |
61 |
54 |
59 |
+9.26% |
2,885,000 |
| 2025/2/26 |
58 |
58 |
53 |
54 |
-5.26% |
2,457,200 |
| 2025/2/25 |
59 |
64 |
56 |
57 |
-3.39% |
6,036,900 |
| 2025/2/21 |
54 |
59 |
53 |
59 |
+9.26% |
2,877,400 |
| 2025/2/20 |
54 |
55 |
51 |
54 |
+3.85% |
1,912,200 |
| 2025/2/19 |
51 |
54 |
49 |
52 |
+1.96% |
1,676,300 |
| 2025/2/18 |
49 |
52 |
49 |
51 |
+4.08% |
1,212,700 |
| 2025/2/17 |
48 |
50 |
48 |
49 |
+4.26% |
731,200 |
| 2025/2/14 |
49 |
49 |
46 |
47 |
-4.08% |
754,400 |
| 2025/2/13 |
50 |
51 |
48 |
49 |
-2.00% |
743,900 |
| 2025/2/12 |
49 |
51 |
49 |
50 |
+0.00% |
949,600 |
| 2025/2/10 |
48 |
50 |
47 |
50 |
+4.17% |
950,200 |
| 2025/2/7 |
47 |
49 |
46 |
48 |
+2.13% |
682,700 |
| 2025/2/6 |
48 |
51 |
46 |
47 |
-2.08% |
1,285,600 |
| 2025/2/5 |
48 |
50 |
46 |
48 |
+0.00% |
1,341,400 |
| 2025/2/4 |
47 |
48 |
46 |
48 |
+2.13% |
438,200 |
| 2025/2/3 |
45 |
48 |
44 |
47 |
+4.44% |
651,600 |
| 2025/1/31 |
48 |
48 |
44 |
45 |
-4.26% |
692,300 |
| 2025/1/30 |
46 |
50 |
46 |
47 |
+0.00% |
1,988,100 |
| 2025/1/29 |
49 |
49 |
46 |
47 |
-2.08% |
902,700 |
| 2025/1/28 |
50 |
50 |
47 |
48 |
-4.00% |
1,601,300 |
| 2025/1/27 |
52 |
54 |
49 |
50 |
-1.96% |
1,266,100 |
| 2025/1/24 |
50 |
54 |
50 |
51 |
+2.00% |
1,213,700 |
| 2025/1/23 |
53 |
53 |
48 |
50 |
-5.66% |
843,300 |
| 2025/1/22 |
50 |
54 |
50 |
53 |
+8.16% |
1,613,800 |
| 2025/1/21 |
52 |
53 |
49 |
49 |
-5.77% |
1,299,100 |
| 2025/1/20 |
52 |
56 |
51 |
52 |
+0.00% |
1,125,700 |
| 2025/1/17 |
51 |
52 |
50 |
52 |
+0.00% |
755,400 |
| 2025/1/16 |
57 |
57 |
52 |
52 |
-7.14% |
1,108,000 |
| 2025/1/15 |
58 |
58 |
53 |
56 |
-1.75% |
1,076,900 |
| 2025/1/14 |
57 |
60 |
55 |
57 |
+3.64% |
1,085,100 |
| 2025/1/10 |
61 |
61 |
55 |
55 |
-9.84% |
1,311,800 |
| 2025/1/9 |
64 |
65 |
60 |
61 |
-4.69% |
768,900 |
| 2025/1/8 |
67 |
67 |
63 |
64 |
-4.48% |
446,100 |
| 2025/1/7 |
69 |
69 |
66 |
67 |
-1.47% |
408,200 |
| 2025/1/6 |
72 |
73 |
67 |
68 |
-4.23% |
676,200 |
| 2024/12/30 |
75 |
75 |
71 |
71 |
-6.58% |
545,600 |
| 2024/12/27 |
72 |
77 |
72 |
76 |
+2.70% |
303,600 |
| 2024/12/26 |
72 |
74 |
71 |
74 |
+1.37% |
242,100 |
| 2024/12/25 |
71 |
76 |
70 |
73 |
+5.80% |
510,400 |
| 2024/12/24 |
69 |
73 |
66 |
69 |
-5.48% |
743,900 |
| 2024/12/23 |
78 |
78 |
70 |
73 |
-6.41% |
406,500 |
| 2024/12/20 |
76 |
79 |
76 |
78 |
+2.63% |
268,200 |
| 2024/12/19 |
78 |
78 |
76 |
76 |
-2.56% |
225,300 |
| 2024/12/18 |
82 |
82 |
78 |
78 |
-3.70% |
116,000 |
| 2024/12/17 |
82 |
83 |
81 |
81 |
-1.22% |
127,800 |
| 2024/12/16 |
82 |
82 |
80 |
82 |
+1.23% |
48,100 |
| 2024/12/13 |
81 |
82 |
80 |
81 |
+1.25% |
110,200 |
| 2024/12/12 |
82 |
82 |
80 |
80 |
-2.44% |
98,800 |
| 2024/12/11 |
83 |
83 |
81 |
82 |
-1.20% |
87,000 |
| 2024/12/10 |
83 |
83 |
81 |
83 |
+0.00% |
41,100 |
| 2024/12/9 |
80 |
83 |
80 |
83 |
+3.75% |
131,700 |
| 2024/12/6 |
82 |
83 |
79 |
80 |
-2.44% |
164,100 |
| 2024/12/5 |
84 |
84 |
82 |
82 |
-1.20% |
75,600 |
| 2024/12/4 |
85 |
85 |
83 |
83 |
-2.35% |
119,000 |
| 2024/12/3 |
88 |
88 |
85 |
85 |
-3.41% |
165,600 |
| 2024/12/2 |
91 |
91 |
87 |
88 |
-2.22% |
250,300 |
| 2024/11/29 |
91 |
91 |
90 |
90 |
-1.10% |
27,300 |
| 2024/11/28 |
91 |
91 |
90 |
91 |
+0.00% |
57,700 |
| 2024/11/27 |
90 |
92 |
89 |
91 |
+0.00% |
155,600 |
| 2024/11/26 |
92 |
92 |
89 |
91 |
+0.00% |
129,100 |
| 2024/11/25 |
89 |
91 |
89 |
91 |
+0.00% |
221,600 |
| 2024/11/22 |
96 |
98 |
87 |
91 |
-9.90% |
907,000 |
| 2024/11/21 |
101 |
104 |
99 |
101 |
+1.00% |
275,500 |
| 2024/11/20 |
98 |
100 |
97 |
100 |
+2.04% |
104,600 |
| 2024/11/19 |
94 |
103 |
94 |
98 |
+4.26% |
525,300 |
| 2024/11/18 |
94 |
95 |
93 |
94 |
+0.00% |
109,800 |
| 2024/11/15 |
95 |
96 |
94 |
94 |
-1.05% |
73,200 |
| 2024/11/14 |
98 |
98 |
95 |
95 |
-2.06% |
70,200 |
| 2024/11/13 |
97 |
98 |
96 |
97 |
-1.02% |
118,600 |
| 2024/11/12 |
96 |
98 |
96 |
98 |
+2.08% |
68,400 |
| 2024/11/11 |
96 |
97 |
93 |
96 |
+3.23% |
100,600 |
| 2024/11/8 |
93 |
94 |
92 |
93 |
-2.11% |
216,400 |
| 2024/11/7 |
96 |
97 |
93 |
95 |
+0.00% |
102,500 |
| 2024/11/6 |
92 |
96 |
91 |
95 |
+4.40% |
193,600 |
| 2024/11/5 |
93 |
93 |
90 |
91 |
+0.00% |
91,000 |
| 2024/11/1 |
94 |
94 |
91 |
91 |
-3.19% |
59,400 |
| 2024/10/31 |
94 |
94 |
92 |
94 |
+1.08% |
61,600 |
| 2024/10/30 |
95 |
97 |
93 |
93 |
-2.11% |
306,900 |
| 2024/10/29 |
93 |
97 |
91 |
95 |
+2.15% |
246,900 |
| 2024/10/28 |
90 |
93 |
90 |
93 |
+2.20% |
131,800 |
| 2024/10/25 |
93 |
93 |
90 |
91 |
-1.09% |
86,300 |
| 2024/10/24 |
91 |
92 |
90 |
92 |
+2.22% |
116,600 |
|
