| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
49 |
52 |
49 |
52 |
+4.00% |
1,735,600 |
| 2025/4/24 |
50 |
51 |
49 |
50 |
-1.96% |
1,264,400 |
| 2025/4/23 |
51 |
51 |
50 |
51 |
+2.00% |
542,000 |
| 2025/4/22 |
50 |
51 |
49 |
50 |
+0.00% |
951,300 |
| 2025/4/21 |
50 |
51 |
49 |
50 |
+0.00% |
1,681,800 |
| 2025/4/18 |
51 |
51 |
50 |
50 |
-1.96% |
684,100 |
| 2025/4/17 |
49 |
51 |
49 |
51 |
+4.08% |
1,857,200 |
| 2025/4/16 |
51 |
53 |
49 |
49 |
-3.92% |
3,301,100 |
| 2025/4/15 |
51 |
54 |
50 |
51 |
+2.00% |
4,213,100 |
| 2025/4/14 |
51 |
52 |
50 |
50 |
-3.85% |
1,817,100 |
| 2025/4/11 |
45 |
52 |
45 |
52 |
+13.04% |
4,462,500 |
| 2025/4/10 |
48 |
49 |
45 |
46 |
+4.55% |
5,593,900 |
| 2025/4/9 |
44 |
46 |
42 |
44 |
-4.35% |
3,341,800 |
| 2025/4/8 |
45 |
47 |
44 |
46 |
+9.52% |
3,244,500 |
| 2025/4/7 |
40 |
46 |
40 |
42 |
-8.70% |
4,561,600 |
| 2025/4/4 |
46 |
48 |
44 |
46 |
-4.17% |
5,460,700 |
| 2025/4/3 |
48 |
50 |
47 |
48 |
-2.04% |
3,801,500 |
| 2025/4/2 |
52 |
53 |
49 |
49 |
-5.77% |
3,790,400 |
| 2025/4/1 |
51 |
56 |
50 |
52 |
+6.12% |
8,151,000 |
| 2025/3/31 |
51 |
51 |
48 |
49 |
-2.00% |
2,551,900 |
| 2025/3/28 |
51 |
52 |
50 |
50 |
+0.00% |
2,056,100 |
| 2025/3/27 |
52 |
53 |
50 |
50 |
-5.66% |
2,837,900 |
| 2025/3/26 |
51 |
54 |
51 |
53 |
+3.92% |
3,479,100 |
| 2025/3/25 |
50 |
52 |
49 |
51 |
+2.00% |
2,751,800 |
| 2025/3/24 |
53 |
53 |
50 |
50 |
-5.66% |
3,184,100 |
| 2025/3/21 |
53 |
57 |
52 |
53 |
+0.00% |
5,757,900 |
| 2025/3/19 |
58 |
59 |
52 |
53 |
-8.62% |
9,659,500 |
| 2025/3/18 |
60 |
61 |
55 |
58 |
-1.69% |
8,372,100 |
| 2025/3/17 |
51 |
60 |
50 |
59 |
+18.00% |
12,397,700 |
| 2025/3/14 |
49 |
54 |
49 |
50 |
+4.17% |
6,461,600 |
| 2025/3/13 |
45 |
49 |
45 |
48 |
+9.09% |
2,454,700 |
| 2025/3/12 |
43 |
45 |
43 |
44 |
+2.33% |
1,546,900 |
| 2025/3/11 |
45 |
45 |
42 |
43 |
-4.44% |
2,811,900 |
| 2025/3/10 |
45 |
48 |
45 |
45 |
+0.00% |
2,239,200 |
| 2025/3/7 |
46 |
47 |
45 |
45 |
-2.17% |
1,564,900 |
| 2025/3/6 |
46 |
49 |
46 |
46 |
+0.00% |
2,726,300 |
| 2025/3/5 |
49 |
50 |
46 |
46 |
-6.12% |
3,728,700 |
| 2025/3/4 |
50 |
50 |
48 |
49 |
-3.92% |
2,204,300 |
| 2025/3/3 |
49 |
52 |
47 |
51 |
+2.00% |
4,918,000 |
| 2025/2/28 |
52 |
53 |
49 |
50 |
-5.66% |
4,890,800 |
| 2025/2/27 |
54 |
54 |
52 |
53 |
+0.00% |
1,674,800 |
| 2025/2/26 |
56 |
56 |
52 |
53 |
-1.85% |
3,178,300 |
| 2025/2/25 |
52 |
57 |
49 |
54 |
+3.85% |
7,028,000 |
| 2025/2/21 |
53 |
56 |
51 |
52 |
+1.96% |
6,693,200 |
| 2025/2/20 |
57 |
58 |
50 |
51 |
-10.53% |
8,740,900 |
| 2025/2/19 |
57 |
60 |
54 |
57 |
+3.64% |
9,381,500 |
| 2025/2/18 |
63 |
64 |
55 |
55 |
-11.29% |
11,866,200 |
| 2025/2/17 |
52 |
68 |
52 |
62 |
+21.57% |
29,051,400 |
| 2025/2/14 |
45 |
54 |
44 |
51 |
+10.87% |
15,000,700 |
| 2025/2/13 |
48 |
48 |
43 |
46 |
-2.13% |
8,259,000 |
| 2025/2/12 |
40 |
48 |
39 |
47 |
+17.50% |
12,126,400 |
| 2025/2/10 |
40 |
42 |
38 |
40 |
+0.00% |
7,529,100 |
| 2025/2/7 |
40 |
43 |
38 |
40 |
+2.56% |
10,092,600 |
| 2025/2/6 |
48 |
50 |
38 |
39 |
+14.71% |
37,984,900 |
| 2025/2/5 |
35 |
37 |
33 |
34 |
-2.86% |
4,110,400 |
| 2025/2/4 |
33 |
37 |
33 |
35 |
+6.06% |
5,314,300 |
| 2025/2/3 |
31 |
33 |
30 |
33 |
+6.45% |
2,448,400 |
| 2025/1/31 |
30 |
31 |
29 |
31 |
+3.33% |
1,105,600 |
| 2025/1/30 |
31 |
32 |
30 |
30 |
-3.23% |
2,411,400 |
| 2025/1/29 |
30 |
32 |
30 |
31 |
+0.00% |
1,089,900 |
| 2025/1/28 |
30 |
31 |
30 |
31 |
+3.33% |
295,100 |
| 2025/1/27 |
30 |
31 |
30 |
30 |
+0.00% |
589,600 |
| 2025/1/24 |
30 |
31 |
30 |
30 |
-3.23% |
306,800 |
| 2025/1/23 |
31 |
31 |
30 |
31 |
+0.00% |
147,600 |
| 2025/1/22 |
31 |
31 |
30 |
31 |
+0.00% |
771,400 |
| 2025/1/21 |
31 |
31 |
30 |
31 |
+0.00% |
626,600 |
| 2025/1/20 |
30 |
32 |
29 |
31 |
+6.90% |
2,814,300 |
| 2025/1/17 |
29 |
30 |
28 |
29 |
+0.00% |
1,736,600 |
| 2025/1/16 |
29 |
29 |
28 |
29 |
+0.00% |
288,000 |
| 2025/1/15 |
29 |
30 |
28 |
29 |
+3.57% |
635,100 |
| 2025/1/14 |
29 |
29 |
28 |
28 |
-3.45% |
795,100 |
| 2025/1/10 |
29 |
30 |
28 |
29 |
+0.00% |
1,190,800 |
| 2025/1/9 |
29 |
30 |
28 |
29 |
+0.00% |
3,576,300 |
| 2025/1/8 |
29 |
30 |
29 |
29 |
+0.00% |
384,000 |
| 2025/1/7 |
30 |
30 |
29 |
29 |
-3.33% |
387,500 |
| 2025/1/6 |
30 |
31 |
29 |
30 |
+0.00% |
2,059,800 |
| 2024/12/30 |
28 |
32 |
28 |
30 |
+11.11% |
4,669,600 |
| 2024/12/27 |
28 |
29 |
27 |
27 |
-3.57% |
2,815,100 |
| 2024/12/26 |
27 |
29 |
27 |
28 |
+3.70% |
1,890,300 |
| 2024/12/25 |
28 |
28 |
27 |
27 |
-3.57% |
807,600 |
| 2024/12/24 |
29 |
29 |
27 |
28 |
-3.45% |
1,829,700 |
| 2024/12/23 |
27 |
29 |
26 |
29 |
+7.41% |
2,226,800 |
| 2024/12/20 |
29 |
30 |
27 |
27 |
-6.90% |
3,133,300 |
| 2024/12/19 |
30 |
31 |
28 |
29 |
-6.45% |
3,846,100 |
| 2024/12/18 |
31 |
32 |
30 |
31 |
-3.12% |
3,044,600 |
| 2024/12/17 |
32 |
32 |
31 |
32 |
+3.23% |
960,500 |
| 2024/12/16 |
31 |
32 |
31 |
31 |
+0.00% |
344,400 |
| 2024/12/13 |
33 |
34 |
31 |
31 |
-6.06% |
1,538,200 |
| 2024/12/12 |
30 |
33 |
30 |
33 |
+10.00% |
2,371,300 |
| 2024/12/11 |
30 |
31 |
29 |
30 |
-3.23% |
2,205,200 |
| 2024/12/10 |
31 |
31 |
30 |
31 |
+0.00% |
863,900 |
| 2024/12/9 |
31 |
32 |
30 |
31 |
+0.00% |
2,323,800 |
| 2024/12/6 |
32 |
32 |
30 |
31 |
-3.12% |
3,740,400 |
| 2024/12/5 |
33 |
34 |
31 |
32 |
-3.03% |
2,099,700 |
| 2024/12/4 |
34 |
35 |
32 |
33 |
-2.94% |
3,245,200 |
| 2024/12/3 |
33 |
35 |
33 |
34 |
+6.25% |
3,907,600 |
| 2024/12/2 |
31 |
35 |
30 |
32 |
+3.23% |
5,151,300 |
| 2024/11/29 |
32 |
33 |
31 |
31 |
-6.06% |
2,847,800 |
| 2024/11/28 |
36 |
36 |
32 |
33 |
-8.33% |
8,812,500 |
| 2024/11/27 |
38 |
38 |
36 |
36 |
-5.26% |
3,723,900 |
| 2024/11/26 |
39 |
39 |
36 |
38 |
+2.70% |
4,729,600 |
| 2024/11/25 |
34 |
38 |
34 |
37 |
+12.12% |
8,644,400 |
| 2024/11/22 |
32 |
35 |
31 |
33 |
+6.45% |
7,361,000 |
| 2024/11/21 |
34 |
34 |
31 |
31 |
-6.06% |
4,389,700 |
| 2024/11/20 |
31 |
35 |
30 |
33 |
+10.00% |
9,160,700 |
| 2024/11/19 |
29 |
31 |
28 |
30 |
+7.14% |
5,324,900 |
| 2024/11/18 |
26 |
32 |
24 |
28 |
+7.69% |
16,213,300 |
| 2024/11/15 |
28 |
29 |
25 |
26 |
-7.14% |
8,491,500 |
| 2024/11/14 |
30 |
31 |
28 |
28 |
-3.45% |
4,293,100 |
| 2024/11/13 |
33 |
33 |
28 |
29 |
-9.38% |
12,013,300 |
| 2024/11/12 |
34 |
37 |
31 |
32 |
+3.23% |
11,174,800 |
| 2024/11/11 |
32 |
39 |
30 |
31 |
-13.89% |
19,848,500 |
| 2024/11/8 |
49 |
49 |
33 |
36 |
-18.18% |
41,293,000 |
| 2024/11/7 |
32 |
45 |
32 |
44 |
+57.14% |
43,964,300 |
| 2024/11/6 |
20 |
32 |
19 |
28 |
+47.37% |
24,728,200 |
| 2024/11/5 |
20 |
20 |
19 |
19 |
-5.00% |
269,400 |
| 2024/11/1 |
19 |
20 |
19 |
20 |
+5.26% |
631,600 |
| 2024/10/31 |
19 |
20 |
18 |
19 |
+0.00% |
1,106,600 |
| 2024/10/30 |
20 |
20 |
19 |
19 |
+0.00% |
1,139,500 |
| 2024/10/29 |
20 |
20 |
19 |
19 |
-5.00% |
175,600 |
| 2024/10/28 |
19 |
20 |
18 |
20 |
+11.11% |
876,700 |
| 2024/10/25 |
19 |
19 |
18 |
18 |
-5.26% |
351,100 |
| 2024/10/24 |
19 |
20 |
18 |
19 |
+0.00% |
1,136,700 |
|
