| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
111 |
113 |
108 |
110 |
-1.79% |
1,024,400 |
| 2025/4/24 |
124 |
134 |
110 |
112 |
-8.94% |
3,200,700 |
| 2025/4/23 |
128 |
183 |
118 |
123 |
-7.52% |
11,499,400 |
| 2025/4/22 |
102 |
152 |
101 |
133 |
+29.13% |
9,681,200 |
| 2025/4/21 |
101 |
104 |
100 |
103 |
+3.00% |
114,800 |
| 2025/4/18 |
101 |
102 |
100 |
100 |
-0.99% |
85,000 |
| 2025/4/17 |
102 |
104 |
101 |
101 |
+0.00% |
102,300 |
| 2025/4/16 |
102 |
106 |
100 |
101 |
+1.00% |
311,500 |
| 2025/4/15 |
101 |
102 |
100 |
100 |
+0.00% |
72,400 |
| 2025/4/14 |
100 |
102 |
100 |
100 |
+0.00% |
88,000 |
| 2025/4/11 |
99 |
102 |
98 |
100 |
-0.99% |
124,000 |
| 2025/4/10 |
99 |
101 |
96 |
101 |
+7.45% |
321,300 |
| 2025/4/9 |
94 |
96 |
93 |
94 |
-2.08% |
102,100 |
| 2025/4/8 |
91 |
97 |
90 |
96 |
+10.34% |
201,800 |
| 2025/4/7 |
86 |
91 |
81 |
87 |
-9.38% |
481,800 |
| 2025/4/4 |
97 |
99 |
92 |
96 |
-4.00% |
373,800 |
| 2025/4/3 |
98 |
101 |
95 |
100 |
+0.00% |
428,700 |
| 2025/4/2 |
102 |
105 |
99 |
100 |
-1.96% |
599,900 |
| 2025/4/1 |
102 |
103 |
100 |
102 |
+0.00% |
210,700 |
| 2025/3/31 |
102 |
104 |
101 |
102 |
+0.00% |
422,000 |
| 2025/3/28 |
104 |
119 |
98 |
102 |
+0.00% |
4,502,100 |
| 2025/3/27 |
105 |
125 |
98 |
102 |
-2.86% |
4,599,700 |
| 2025/3/26 |
108 |
118 |
105 |
105 |
-1.87% |
1,267,800 |
| 2025/3/25 |
106 |
109 |
106 |
107 |
-2.73% |
413,900 |
| 2025/3/24 |
111 |
111 |
110 |
110 |
+0.00% |
54,200 |
| 2025/3/21 |
113 |
113 |
110 |
110 |
-1.79% |
139,600 |
| 2025/3/19 |
113 |
114 |
112 |
112 |
+0.00% |
130,200 |
| 2025/3/18 |
115 |
115 |
112 |
112 |
-0.88% |
124,600 |
| 2025/3/17 |
115 |
115 |
113 |
113 |
-1.74% |
85,500 |
| 2025/3/14 |
111 |
117 |
108 |
115 |
+5.50% |
696,900 |
| 2025/3/13 |
112 |
115 |
109 |
109 |
-2.68% |
375,000 |
| 2025/3/12 |
113 |
113 |
111 |
112 |
-0.88% |
140,700 |
| 2025/3/11 |
111 |
113 |
108 |
113 |
+0.89% |
198,600 |
| 2025/3/10 |
110 |
112 |
109 |
112 |
+2.75% |
102,700 |
| 2025/3/7 |
110 |
110 |
107 |
109 |
-0.91% |
121,100 |
| 2025/3/6 |
109 |
112 |
109 |
110 |
+0.92% |
185,700 |
| 2025/3/5 |
110 |
110 |
107 |
109 |
-0.91% |
308,400 |
| 2025/3/4 |
112 |
112 |
108 |
110 |
-4.35% |
387,200 |
| 2025/3/3 |
116 |
116 |
114 |
115 |
+0.88% |
49,000 |
| 2025/2/28 |
117 |
117 |
112 |
114 |
-2.56% |
246,500 |
| 2025/2/27 |
116 |
120 |
116 |
117 |
+1.74% |
343,700 |
| 2025/2/26 |
124 |
127 |
114 |
115 |
-3.36% |
2,145,000 |
| 2025/2/25 |
120 |
122 |
119 |
119 |
-1.65% |
120,600 |
| 2025/2/21 |
120 |
123 |
120 |
121 |
+0.83% |
160,300 |
| 2025/2/20 |
122 |
122 |
120 |
120 |
-1.64% |
217,900 |
| 2025/2/19 |
124 |
127 |
122 |
122 |
-0.81% |
330,100 |
| 2025/2/18 |
122 |
126 |
121 |
123 |
+0.82% |
324,400 |
| 2025/2/17 |
127 |
128 |
119 |
122 |
-4.69% |
554,500 |
| 2025/2/14 |
123 |
128 |
122 |
128 |
+3.23% |
411,300 |
| 2025/2/13 |
120 |
126 |
119 |
124 |
+4.20% |
629,200 |
| 2025/2/12 |
119 |
120 |
116 |
119 |
+2.59% |
255,100 |
| 2025/2/10 |
113 |
119 |
113 |
116 |
+2.65% |
680,800 |
| 2025/2/7 |
112 |
115 |
109 |
113 |
+2.73% |
695,400 |
| 2025/2/6 |
112 |
114 |
110 |
110 |
-1.79% |
877,400 |
| 2025/2/5 |
119 |
120 |
112 |
112 |
-5.08% |
1,635,100 |
| 2025/2/4 |
133 |
146 |
118 |
118 |
-11.94% |
5,423,800 |
| 2025/2/3 |
144 |
169 |
129 |
134 |
+12.61% |
17,875,400 |
| 2025/1/31 |
123 |
125 |
119 |
119 |
-4.03% |
88,500 |
| 2025/1/30 |
128 |
134 |
120 |
124 |
-5.34% |
480,900 |
| 2025/1/29 |
142 |
142 |
131 |
131 |
-7.09% |
361,000 |
| 2025/1/28 |
140 |
143 |
139 |
141 |
+0.00% |
210,400 |
| 2025/1/27 |
142 |
142 |
136 |
141 |
-0.70% |
270,100 |
| 2025/1/24 |
146 |
147 |
134 |
142 |
+0.71% |
777,300 |
| 2025/1/23 |
132 |
145 |
132 |
141 |
+8.46% |
907,000 |
| 2025/1/22 |
128 |
134 |
127 |
130 |
+3.17% |
323,100 |
| 2025/1/21 |
128 |
129 |
124 |
126 |
-0.79% |
139,000 |
| 2025/1/20 |
126 |
130 |
125 |
127 |
+1.60% |
177,200 |
| 2025/1/17 |
123 |
131 |
121 |
125 |
+3.31% |
550,900 |
| 2025/1/16 |
124 |
124 |
121 |
121 |
-1.63% |
56,700 |
| 2025/1/15 |
124 |
126 |
123 |
123 |
+0.00% |
107,200 |
| 2025/1/14 |
128 |
128 |
123 |
123 |
-1.60% |
135,200 |
| 2025/1/10 |
122 |
129 |
122 |
125 |
+2.46% |
157,200 |
| 2025/1/9 |
121 |
123 |
121 |
122 |
+0.83% |
119,300 |
| 2025/1/8 |
116 |
122 |
116 |
121 |
+4.31% |
161,100 |
| 2025/1/7 |
118 |
123 |
116 |
116 |
+0.00% |
345,400 |
| 2025/1/6 |
119 |
120 |
116 |
116 |
-1.69% |
70,200 |
| 2024/12/30 |
116 |
119 |
116 |
118 |
+1.72% |
117,900 |
| 2024/12/27 |
116 |
118 |
114 |
116 |
-2.52% |
240,200 |
| 2024/12/26 |
127 |
132 |
114 |
119 |
+1.71% |
1,587,300 |
| 2024/12/25 |
119 |
119 |
117 |
117 |
+0.00% |
28,900 |
| 2024/12/24 |
117 |
119 |
117 |
117 |
+0.86% |
102,400 |
| 2024/12/23 |
117 |
117 |
114 |
116 |
+0.87% |
96,600 |
| 2024/12/20 |
120 |
120 |
114 |
115 |
-3.36% |
161,900 |
| 2024/12/19 |
118 |
122 |
118 |
119 |
+0.00% |
136,300 |
| 2024/12/18 |
119 |
122 |
117 |
119 |
+0.85% |
137,800 |
| 2024/12/17 |
115 |
120 |
114 |
118 |
+2.61% |
207,600 |
| 2024/12/16 |
111 |
117 |
108 |
115 |
+1.77% |
552,200 |
| 2024/12/13 |
107 |
135 |
107 |
113 |
+4.63% |
2,103,400 |
| 2024/12/12 |
108 |
110 |
106 |
108 |
-0.92% |
352,400 |
| 2024/12/11 |
110 |
122 |
106 |
109 |
+0.00% |
1,411,700 |
| 2024/12/10 |
110 |
110 |
107 |
109 |
+0.00% |
90,800 |
| 2024/12/9 |
107 |
109 |
107 |
109 |
+0.93% |
45,200 |
| 2024/12/6 |
109 |
109 |
107 |
108 |
-0.92% |
37,300 |
| 2024/12/5 |
109 |
109 |
107 |
109 |
+1.87% |
33,400 |
| 2024/12/4 |
110 |
111 |
107 |
107 |
-2.73% |
82,300 |
| 2024/12/3 |
115 |
115 |
109 |
110 |
-3.51% |
246,800 |
| 2024/12/2 |
116 |
119 |
114 |
114 |
-0.87% |
80,900 |
| 2024/11/29 |
114 |
116 |
114 |
115 |
+0.00% |
60,500 |
| 2024/11/28 |
114 |
116 |
114 |
115 |
+0.00% |
41,100 |
| 2024/11/27 |
115 |
116 |
114 |
115 |
+0.00% |
109,700 |
| 2024/11/26 |
118 |
118 |
114 |
115 |
-0.86% |
81,300 |
| 2024/11/25 |
118 |
118 |
114 |
116 |
-0.85% |
135,400 |
| 2024/11/22 |
118 |
120 |
116 |
117 |
-0.85% |
148,800 |
| 2024/11/21 |
115 |
119 |
114 |
118 |
+3.51% |
218,700 |
| 2024/11/20 |
115 |
119 |
113 |
114 |
-1.72% |
198,700 |
| 2024/11/19 |
111 |
118 |
111 |
116 |
+4.50% |
360,000 |
| 2024/11/18 |
109 |
112 |
108 |
111 |
+1.83% |
140,300 |
| 2024/11/15 |
109 |
110 |
108 |
109 |
+0.93% |
87,700 |
| 2024/11/14 |
110 |
111 |
108 |
108 |
-1.82% |
133,400 |
| 2024/11/13 |
111 |
112 |
109 |
110 |
+0.00% |
107,200 |
| 2024/11/12 |
109 |
112 |
109 |
110 |
+0.00% |
124,600 |
| 2024/11/11 |
109 |
111 |
108 |
110 |
+0.92% |
136,500 |
| 2024/11/8 |
108 |
114 |
107 |
109 |
+0.93% |
579,500 |
| 2024/11/7 |
115 |
120 |
108 |
108 |
-0.92% |
742,300 |
| 2024/11/6 |
108 |
111 |
108 |
109 |
+0.00% |
328,900 |
| 2024/11/5 |
111 |
112 |
107 |
109 |
-1.80% |
311,300 |
| 2024/11/1 |
110 |
117 |
109 |
111 |
-2.63% |
901,700 |
| 2024/10/31 |
117 |
119 |
112 |
114 |
-5.79% |
1,074,300 |
| 2024/10/30 |
121 |
149 |
117 |
121 |
+11.01% |
8,458,200 |
| 2024/10/29 |
110 |
111 |
106 |
109 |
-3.54% |
932,700 |
| 2024/10/28 |
111 |
118 |
108 |
113 |
-1.74% |
1,839,600 |
| 2024/10/25 |
121 |
127 |
106 |
115 |
+18.56% |
6,286,100 |
| 2024/10/24 |
97 |
99 |
96 |
97 |
-1.02% |
121,500 |
|
