| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
147 |
149 |
144 |
149 |
+1.36% |
1,372,700 |
| 2025/4/24 |
147 |
151 |
145 |
147 |
+0.68% |
3,584,500 |
| 2025/4/23 |
143 |
149 |
141 |
146 |
+4.29% |
3,723,000 |
| 2025/4/22 |
142 |
144 |
140 |
140 |
-1.41% |
1,078,800 |
| 2025/4/21 |
147 |
147 |
142 |
142 |
-2.74% |
1,120,900 |
| 2025/4/18 |
145 |
151 |
145 |
146 |
+0.69% |
2,996,900 |
| 2025/4/17 |
147 |
147 |
141 |
145 |
+0.00% |
3,496,100 |
| 2025/4/16 |
144 |
150 |
139 |
145 |
+1.40% |
5,056,700 |
| 2025/4/15 |
130 |
147 |
129 |
143 |
+13.49% |
11,322,700 |
| 2025/4/14 |
128 |
129 |
124 |
126 |
+3.28% |
1,671,800 |
| 2025/4/11 |
115 |
123 |
115 |
122 |
+2.52% |
1,057,000 |
| 2025/4/10 |
118 |
120 |
116 |
119 |
+7.21% |
1,401,800 |
| 2025/4/9 |
113 |
116 |
109 |
111 |
-5.93% |
1,719,200 |
| 2025/4/8 |
110 |
118 |
110 |
118 |
+14.56% |
1,053,100 |
| 2025/4/7 |
102 |
109 |
101 |
103 |
-10.43% |
1,845,100 |
| 2025/4/4 |
115 |
118 |
110 |
115 |
-3.36% |
4,221,000 |
| 2025/4/3 |
113 |
120 |
112 |
119 |
-0.83% |
2,811,500 |
| 2025/4/2 |
123 |
123 |
119 |
120 |
-4.00% |
1,221,500 |
| 2025/4/1 |
129 |
130 |
124 |
125 |
-2.34% |
1,360,900 |
| 2025/3/31 |
131 |
132 |
128 |
128 |
-4.48% |
1,341,900 |
| 2025/3/28 |
133 |
137 |
133 |
134 |
+0.75% |
1,597,000 |
| 2025/3/27 |
130 |
133 |
129 |
133 |
+2.31% |
1,466,700 |
| 2025/3/26 |
127 |
131 |
127 |
130 |
+3.17% |
2,005,300 |
| 2025/3/25 |
127 |
129 |
125 |
126 |
-0.79% |
1,259,500 |
| 2025/3/24 |
124 |
127 |
123 |
127 |
+1.60% |
670,600 |
| 2025/3/21 |
124 |
126 |
124 |
125 |
+0.81% |
583,700 |
| 2025/3/19 |
126 |
127 |
124 |
124 |
-1.59% |
777,300 |
| 2025/3/18 |
126 |
128 |
124 |
126 |
+1.61% |
1,653,900 |
| 2025/3/17 |
123 |
124 |
121 |
124 |
+1.64% |
757,900 |
| 2025/3/14 |
118 |
122 |
117 |
122 |
+2.52% |
820,600 |
| 2025/3/13 |
119 |
120 |
118 |
119 |
+0.85% |
640,900 |
| 2025/3/12 |
117 |
120 |
116 |
118 |
+0.85% |
1,018,900 |
| 2025/3/11 |
121 |
121 |
116 |
117 |
-5.65% |
1,847,100 |
| 2025/3/10 |
122 |
124 |
122 |
124 |
+1.64% |
533,200 |
| 2025/3/7 |
123 |
125 |
121 |
122 |
-1.61% |
958,600 |
| 2025/3/6 |
122 |
125 |
121 |
124 |
+2.48% |
1,211,200 |
| 2025/3/5 |
121 |
123 |
117 |
121 |
+0.00% |
1,277,300 |
| 2025/3/4 |
121 |
122 |
116 |
121 |
-1.63% |
2,990,100 |
| 2025/3/3 |
123 |
125 |
120 |
123 |
+0.00% |
1,282,800 |
| 2025/2/28 |
124 |
126 |
119 |
123 |
-3.15% |
4,332,600 |
| 2025/2/27 |
128 |
130 |
127 |
127 |
-7.30% |
1,138,400 |
| 2025/2/26 |
137 |
138 |
132 |
137 |
+0.00% |
1,119,000 |
| 2025/2/25 |
134 |
138 |
133 |
137 |
+2.24% |
813,600 |
| 2025/2/21 |
136 |
136 |
133 |
134 |
-0.74% |
924,800 |
| 2025/2/20 |
133 |
136 |
133 |
135 |
+1.50% |
1,008,400 |
| 2025/2/19 |
133 |
135 |
132 |
133 |
-0.75% |
981,800 |
| 2025/2/18 |
136 |
137 |
132 |
134 |
-1.47% |
1,332,100 |
| 2025/2/17 |
141 |
142 |
136 |
136 |
-3.55% |
1,100,100 |
| 2025/2/14 |
141 |
146 |
139 |
141 |
+0.00% |
1,591,900 |
| 2025/2/13 |
143 |
143 |
140 |
141 |
-2.08% |
1,406,100 |
| 2025/2/12 |
129 |
144 |
127 |
144 |
+11.63% |
4,194,100 |
| 2025/2/10 |
125 |
133 |
125 |
129 |
+1.57% |
1,599,500 |
| 2025/2/7 |
129 |
131 |
126 |
127 |
-1.55% |
1,111,600 |
| 2025/2/6 |
130 |
131 |
127 |
129 |
-0.77% |
1,116,000 |
| 2025/2/5 |
131 |
133 |
129 |
130 |
+0.00% |
745,400 |
| 2025/2/4 |
132 |
136 |
130 |
130 |
-0.76% |
1,641,300 |
| 2025/2/3 |
137 |
137 |
131 |
131 |
-4.38% |
2,210,200 |
| 2025/1/31 |
137 |
142 |
137 |
137 |
+0.00% |
1,776,600 |
| 2025/1/30 |
138 |
141 |
136 |
137 |
-0.72% |
1,159,900 |
| 2025/1/29 |
141 |
142 |
136 |
138 |
-2.13% |
1,308,600 |
| 2025/1/28 |
141 |
145 |
137 |
141 |
+0.71% |
3,130,800 |
| 2025/1/27 |
138 |
142 |
137 |
140 |
+2.19% |
3,198,800 |
| 2025/1/24 |
126 |
138 |
125 |
137 |
+6.20% |
5,560,900 |
| 2025/1/23 |
131 |
136 |
128 |
129 |
-2.27% |
2,158,600 |
| 2025/1/22 |
129 |
133 |
128 |
132 |
+2.33% |
1,523,600 |
| 2025/1/21 |
127 |
130 |
123 |
129 |
+0.78% |
5,019,500 |
| 2025/1/20 |
134 |
137 |
128 |
128 |
-3.76% |
3,067,000 |
| 2025/1/17 |
131 |
137 |
129 |
133 |
+0.76% |
4,562,300 |
| 2025/1/16 |
127 |
134 |
127 |
132 |
+3.94% |
5,877,300 |
| 2025/1/15 |
120 |
128 |
119 |
127 |
+10.43% |
7,646,600 |
| 2025/1/14 |
119 |
121 |
114 |
115 |
-6.50% |
3,655,700 |
| 2025/1/10 |
115 |
127 |
112 |
123 |
+6.03% |
10,775,400 |
| 2025/1/9 |
112 |
120 |
111 |
116 |
+3.57% |
5,226,800 |
| 2025/1/8 |
114 |
117 |
110 |
112 |
-2.61% |
2,007,700 |
| 2025/1/7 |
120 |
120 |
112 |
115 |
-1.71% |
3,308,400 |
| 2025/1/6 |
110 |
119 |
109 |
117 |
+11.43% |
7,380,100 |
| 2024/12/30 |
101 |
109 |
101 |
105 |
+6.06% |
2,215,700 |
| 2024/12/27 |
99 |
101 |
98 |
99 |
+0.00% |
1,022,800 |
| 2024/12/26 |
95 |
99 |
95 |
99 |
+4.21% |
865,700 |
| 2024/12/25 |
96 |
97 |
94 |
95 |
+0.00% |
1,204,100 |
| 2024/12/24 |
94 |
95 |
94 |
95 |
+1.06% |
365,800 |
| 2024/12/23 |
95 |
95 |
94 |
94 |
-1.05% |
420,100 |
| 2024/12/20 |
95 |
96 |
94 |
95 |
+1.06% |
402,600 |
| 2024/12/19 |
94 |
96 |
94 |
94 |
-1.05% |
461,100 |
| 2024/12/18 |
96 |
96 |
95 |
95 |
+0.00% |
191,100 |
| 2024/12/17 |
95 |
96 |
95 |
95 |
+0.00% |
278,400 |
| 2024/12/16 |
95 |
96 |
95 |
95 |
-1.04% |
355,900 |
| 2024/12/13 |
96 |
96 |
94 |
96 |
+1.05% |
482,500 |
| 2024/12/12 |
95 |
96 |
95 |
95 |
-1.04% |
389,200 |
| 2024/12/11 |
96 |
96 |
95 |
96 |
+1.05% |
235,800 |
| 2024/12/10 |
97 |
97 |
95 |
95 |
+0.00% |
385,100 |
| 2024/12/9 |
95 |
97 |
95 |
95 |
-1.04% |
475,300 |
| 2024/12/6 |
96 |
97 |
95 |
96 |
+0.00% |
383,300 |
| 2024/12/5 |
97 |
97 |
96 |
96 |
-1.03% |
285,500 |
| 2024/12/4 |
97 |
98 |
95 |
97 |
-1.02% |
1,031,600 |
| 2024/12/3 |
99 |
99 |
97 |
98 |
+0.00% |
282,000 |
| 2024/12/2 |
98 |
99 |
98 |
98 |
+0.00% |
375,800 |
| 2024/11/29 |
99 |
99 |
97 |
98 |
+0.00% |
467,900 |
| 2024/11/28 |
98 |
99 |
97 |
98 |
+1.03% |
366,800 |
| 2024/11/27 |
100 |
100 |
97 |
97 |
-3.00% |
534,800 |
| 2024/11/26 |
100 |
101 |
99 |
100 |
+0.00% |
856,900 |
| 2024/11/25 |
100 |
101 |
98 |
100 |
+1.01% |
845,100 |
| 2024/11/22 |
99 |
100 |
98 |
99 |
+1.02% |
597,900 |
| 2024/11/21 |
98 |
99 |
97 |
98 |
+1.03% |
406,800 |
| 2024/11/20 |
97 |
98 |
97 |
97 |
+0.00% |
249,900 |
| 2024/11/19 |
96 |
98 |
96 |
97 |
+1.04% |
438,400 |
| 2024/11/18 |
95 |
97 |
94 |
96 |
+0.00% |
483,000 |
| 2024/11/15 |
96 |
97 |
94 |
96 |
+0.00% |
879,500 |
| 2024/11/14 |
98 |
99 |
96 |
96 |
-2.04% |
639,600 |
| 2024/11/13 |
99 |
100 |
98 |
98 |
-2.00% |
660,100 |
| 2024/11/12 |
99 |
101 |
98 |
100 |
+2.04% |
794,100 |
| 2024/11/11 |
95 |
101 |
95 |
98 |
+3.16% |
1,487,100 |
| 2024/11/8 |
97 |
98 |
95 |
95 |
-2.06% |
561,100 |
| 2024/11/7 |
95 |
97 |
95 |
97 |
+4.30% |
962,800 |
| 2024/11/6 |
95 |
95 |
93 |
93 |
+0.00% |
572,700 |
| 2024/11/5 |
95 |
95 |
93 |
93 |
-2.11% |
806,200 |
| 2024/11/1 |
96 |
96 |
94 |
95 |
-1.04% |
697,700 |
| 2024/10/31 |
95 |
96 |
94 |
96 |
+1.05% |
729,000 |
| 2024/10/30 |
95 |
95 |
94 |
95 |
+0.00% |
470,800 |
| 2024/10/29 |
93 |
95 |
93 |
95 |
+2.15% |
517,000 |
| 2024/10/28 |
90 |
93 |
90 |
93 |
+2.20% |
604,700 |
| 2024/10/25 |
92 |
92 |
89 |
91 |
-1.09% |
879,200 |
| 2024/10/24 |
92 |
93 |
91 |
92 |
-2.13% |
695,100 |
|
