| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
65 |
65 |
63 |
63 |
-1.56% |
358,500 |
| 2025/4/24 |
64 |
66 |
63 |
64 |
+0.00% |
472,500 |
| 2025/4/23 |
66 |
66 |
64 |
64 |
+0.00% |
459,200 |
| 2025/4/22 |
63 |
70 |
62 |
64 |
+3.23% |
5,203,500 |
| 2025/4/21 |
64 |
64 |
62 |
62 |
-1.59% |
426,900 |
| 2025/4/18 |
66 |
71 |
62 |
63 |
-3.08% |
3,237,300 |
| 2025/4/17 |
65 |
74 |
62 |
65 |
+1.56% |
3,038,100 |
| 2025/4/16 |
66 |
75 |
63 |
64 |
-3.03% |
2,683,700 |
| 2025/4/15 |
67 |
67 |
66 |
66 |
-1.49% |
132,200 |
| 2025/4/14 |
67 |
68 |
66 |
67 |
+1.52% |
394,200 |
| 2025/4/11 |
67 |
67 |
63 |
66 |
+0.00% |
411,300 |
| 2025/4/10 |
73 |
73 |
65 |
66 |
+3.12% |
735,800 |
| 2025/4/9 |
64 |
65 |
61 |
64 |
-3.03% |
891,200 |
| 2025/4/8 |
62 |
71 |
57 |
66 |
+20.00% |
2,196,200 |
| 2025/4/7 |
59 |
60 |
54 |
55 |
-15.38% |
1,656,600 |
| 2025/4/4 |
66 |
68 |
61 |
65 |
-2.99% |
1,535,200 |
| 2025/4/3 |
68 |
69 |
66 |
67 |
-4.29% |
1,077,200 |
| 2025/4/2 |
76 |
76 |
69 |
70 |
-6.67% |
1,760,400 |
| 2025/4/1 |
78 |
79 |
74 |
75 |
-2.60% |
989,600 |
| 2025/3/31 |
77 |
98 |
68 |
77 |
-1.28% |
5,910,500 |
| 2025/3/28 |
78 |
87 |
77 |
78 |
+1.30% |
2,095,100 |
| 2025/3/27 |
82 |
83 |
77 |
77 |
-7.23% |
1,672,000 |
| 2025/3/26 |
83 |
84 |
82 |
83 |
-1.19% |
919,100 |
| 2025/3/25 |
83 |
86 |
83 |
84 |
+0.00% |
784,900 |
| 2025/3/24 |
85 |
86 |
83 |
84 |
-1.18% |
939,000 |
| 2025/3/21 |
86 |
87 |
85 |
85 |
-2.30% |
572,500 |
| 2025/3/19 |
88 |
90 |
87 |
87 |
-2.25% |
879,300 |
| 2025/3/18 |
90 |
91 |
88 |
89 |
-2.20% |
626,700 |
| 2025/3/17 |
91 |
93 |
89 |
91 |
+0.00% |
614,900 |
| 2025/3/14 |
88 |
91 |
87 |
91 |
+3.41% |
500,900 |
| 2025/3/13 |
92 |
92 |
88 |
88 |
-4.35% |
823,700 |
| 2025/3/12 |
90 |
95 |
87 |
92 |
+5.75% |
1,771,800 |
| 2025/3/11 |
84 |
87 |
83 |
87 |
+2.35% |
784,700 |
| 2025/3/10 |
88 |
88 |
84 |
85 |
+2.41% |
464,900 |
| 2025/3/7 |
86 |
88 |
83 |
83 |
-6.74% |
1,107,000 |
| 2025/3/6 |
84 |
94 |
82 |
89 |
+8.54% |
2,084,600 |
| 2025/3/5 |
85 |
85 |
82 |
82 |
-4.65% |
1,203,500 |
| 2025/3/4 |
86 |
87 |
85 |
86 |
-2.27% |
549,900 |
| 2025/3/3 |
87 |
90 |
86 |
88 |
+0.00% |
770,100 |
| 2025/2/28 |
92 |
98 |
87 |
88 |
+0.00% |
2,994,300 |
| 2025/2/27 |
89 |
89 |
86 |
88 |
+1.15% |
476,400 |
| 2025/2/26 |
89 |
91 |
87 |
87 |
-4.40% |
634,200 |
| 2025/2/25 |
84 |
92 |
83 |
91 |
-2.15% |
1,636,700 |
| 2025/2/21 |
96 |
97 |
93 |
93 |
-3.12% |
1,311,700 |
| 2025/2/20 |
100 |
100 |
96 |
96 |
-3.03% |
1,369,300 |
| 2025/2/19 |
100 |
106 |
96 |
99 |
-1.00% |
2,200,500 |
| 2025/2/18 |
97 |
103 |
97 |
100 |
+3.09% |
1,010,200 |
| 2025/2/17 |
97 |
98 |
96 |
97 |
-1.02% |
449,700 |
| 2025/2/14 |
100 |
101 |
96 |
98 |
-1.01% |
927,500 |
| 2025/2/13 |
97 |
101 |
95 |
99 |
+2.06% |
1,182,100 |
| 2025/2/12 |
96 |
99 |
95 |
97 |
+1.04% |
706,400 |
| 2025/2/10 |
97 |
98 |
96 |
96 |
-1.03% |
495,600 |
| 2025/2/7 |
96 |
98 |
94 |
97 |
+0.00% |
856,200 |
| 2025/2/6 |
101 |
102 |
96 |
97 |
-5.83% |
1,377,200 |
| 2025/2/5 |
99 |
103 |
95 |
103 |
+3.00% |
1,616,900 |
| 2025/2/4 |
106 |
109 |
97 |
100 |
-9.91% |
4,514,000 |
| 2025/2/3 |
96 |
116 |
95 |
111 |
+23.33% |
16,278,500 |
| 2025/1/31 |
85 |
97 |
85 |
90 |
+3.45% |
2,459,200 |
| 2025/1/30 |
88 |
88 |
83 |
87 |
-3.33% |
1,401,500 |
| 2025/1/29 |
88 |
92 |
87 |
90 |
+0.00% |
1,136,100 |
| 2025/1/28 |
92 |
92 |
89 |
90 |
+0.00% |
944,900 |
| 2025/1/27 |
93 |
94 |
90 |
90 |
-2.17% |
1,106,900 |
| 2025/1/24 |
95 |
95 |
92 |
92 |
-2.13% |
541,600 |
| 2025/1/23 |
92 |
94 |
92 |
94 |
+2.17% |
557,600 |
| 2025/1/22 |
93 |
94 |
92 |
92 |
-3.16% |
735,100 |
| 2025/1/21 |
97 |
97 |
92 |
95 |
-3.06% |
1,052,500 |
| 2025/1/20 |
91 |
105 |
90 |
98 |
+6.52% |
2,834,800 |
| 2025/1/17 |
91 |
93 |
91 |
92 |
+0.00% |
354,400 |
| 2025/1/16 |
92 |
94 |
92 |
92 |
+0.00% |
578,100 |
| 2025/1/15 |
94 |
95 |
91 |
92 |
-2.13% |
873,100 |
| 2025/1/14 |
98 |
98 |
93 |
94 |
-4.08% |
1,533,100 |
| 2025/1/10 |
100 |
101 |
97 |
98 |
-2.97% |
1,132,600 |
| 2025/1/9 |
103 |
110 |
98 |
101 |
+0.00% |
3,772,000 |
| 2025/1/8 |
94 |
103 |
92 |
101 |
+8.60% |
3,211,000 |
| 2025/1/7 |
96 |
97 |
92 |
93 |
-3.12% |
2,054,900 |
| 2025/1/6 |
97 |
101 |
93 |
96 |
+4.35% |
3,109,700 |
| 2024/12/30 |
88 |
94 |
87 |
92 |
+4.55% |
1,586,800 |
| 2024/12/27 |
83 |
96 |
82 |
88 |
+4.76% |
3,224,700 |
| 2024/12/26 |
90 |
90 |
83 |
84 |
-5.62% |
2,647,300 |
| 2024/12/25 |
96 |
98 |
87 |
89 |
-1.11% |
2,686,600 |
| 2024/12/24 |
100 |
103 |
90 |
90 |
-7.22% |
2,856,800 |
| 2024/12/23 |
100 |
101 |
95 |
97 |
-3.00% |
1,980,100 |
| 2024/12/20 |
105 |
111 |
98 |
100 |
-5.66% |
5,350,800 |
| 2024/12/19 |
104 |
108 |
100 |
106 |
-1.85% |
2,519,500 |
| 2024/12/18 |
114 |
123 |
107 |
108 |
+3.85% |
4,815,800 |
| 2024/12/17 |
111 |
112 |
101 |
104 |
-8.77% |
4,142,000 |
| 2024/12/16 |
111 |
119 |
104 |
114 |
+1.79% |
6,251,300 |
| 2024/12/13 |
129 |
130 |
111 |
112 |
-9.68% |
7,233,400 |
| 2024/12/12 |
107 |
132 |
106 |
124 |
+19.23% |
18,118,300 |
| 2024/12/11 |
130 |
135 |
102 |
104 |
+0.97% |
18,889,400 |
| 2024/12/10 |
84 |
108 |
84 |
103 |
+21.18% |
16,595,900 |
| 2024/12/9 |
81 |
90 |
80 |
85 |
+10.39% |
8,418,400 |
| 2024/12/6 |
79 |
79 |
75 |
77 |
-2.53% |
1,034,200 |
| 2024/12/5 |
82 |
86 |
77 |
79 |
-4.82% |
2,479,200 |
| 2024/12/4 |
76 |
90 |
73 |
83 |
+10.67% |
7,057,800 |
| 2024/12/3 |
70 |
83 |
69 |
75 |
+11.94% |
7,775,100 |
| 2024/12/2 |
67 |
70 |
67 |
67 |
-1.47% |
1,004,600 |
| 2024/11/29 |
68 |
71 |
68 |
68 |
-4.23% |
1,979,600 |
| 2024/11/28 |
78 |
78 |
69 |
71 |
-10.13% |
5,866,700 |
| 2024/11/27 |
83 |
93 |
77 |
79 |
+25.40% |
21,550,100 |
| 2024/11/26 |
65 |
65 |
62 |
63 |
-4.55% |
967,800 |
| 2024/11/25 |
60 |
72 |
60 |
66 |
+11.86% |
4,355,900 |
| 2024/11/22 |
63 |
63 |
57 |
59 |
-6.35% |
3,460,200 |
| 2024/11/21 |
63 |
65 |
60 |
63 |
-3.08% |
2,338,200 |
| 2024/11/20 |
71 |
71 |
65 |
65 |
-7.14% |
1,607,300 |
| 2024/11/19 |
71 |
72 |
70 |
70 |
-1.41% |
387,900 |
| 2024/11/18 |
70 |
72 |
68 |
71 |
-1.39% |
1,331,300 |
| 2024/11/15 |
75 |
79 |
68 |
72 |
-4.00% |
3,308,000 |
| 2024/11/14 |
82 |
90 |
74 |
75 |
+4.17% |
6,056,700 |
| 2024/11/13 |
55 |
74 |
55 |
72 |
-4.00% |
11,649,000 |
| 2024/11/12 |
99 |
102 |
69 |
75 |
-24.24% |
7,943,200 |
| 2024/11/11 |
100 |
103 |
96 |
99 |
+2.06% |
1,522,100 |
| 2024/11/8 |
94 |
97 |
94 |
97 |
+2.11% |
940,900 |
| 2024/11/7 |
99 |
103 |
95 |
95 |
-3.06% |
1,803,900 |
| 2024/11/6 |
99 |
101 |
95 |
98 |
-2.00% |
1,720,100 |
| 2024/11/5 |
102 |
109 |
100 |
100 |
-3.85% |
2,255,200 |
| 2024/11/1 |
88 |
112 |
88 |
104 |
+15.56% |
7,167,200 |
| 2024/10/31 |
87 |
94 |
86 |
90 |
+0.00% |
1,239,300 |
| 2024/10/30 |
93 |
93 |
89 |
90 |
-3.23% |
903,600 |
| 2024/10/29 |
85 |
97 |
85 |
93 |
+8.14% |
3,364,800 |
| 2024/10/28 |
84 |
86 |
83 |
86 |
+2.38% |
333,700 |
| 2024/10/25 |
85 |
86 |
84 |
84 |
+0.00% |
617,800 |
| 2024/10/24 |
83 |
87 |
82 |
84 |
+1.20% |
930,900 |
|
