| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
67 |
67 |
65 |
66 |
+0.00% |
1,963,700 |
| 2025/4/24 |
66 |
73 |
64 |
66 |
-2.94% |
5,210,900 |
| 2025/4/23 |
70 |
71 |
66 |
68 |
-1.45% |
3,791,400 |
| 2025/4/22 |
61 |
71 |
61 |
69 |
+13.11% |
6,977,200 |
| 2025/4/21 |
64 |
65 |
61 |
61 |
-3.17% |
2,491,100 |
| 2025/4/18 |
64 |
64 |
62 |
63 |
-1.56% |
1,418,500 |
| 2025/4/17 |
64 |
68 |
63 |
64 |
+0.00% |
3,869,800 |
| 2025/4/16 |
64 |
65 |
62 |
64 |
-1.54% |
3,843,000 |
| 2025/4/15 |
66 |
68 |
64 |
65 |
+0.00% |
2,638,500 |
| 2025/4/14 |
65 |
70 |
64 |
65 |
+1.56% |
3,402,000 |
| 2025/4/11 |
62 |
65 |
62 |
64 |
+0.00% |
3,273,400 |
| 2025/4/10 |
63 |
66 |
60 |
64 |
+10.34% |
6,840,600 |
| 2025/4/9 |
59 |
60 |
56 |
58 |
-4.92% |
3,292,400 |
| 2025/4/8 |
60 |
63 |
60 |
61 |
+10.91% |
2,672,500 |
| 2025/4/7 |
56 |
60 |
53 |
55 |
-11.29% |
4,930,000 |
| 2025/4/4 |
60 |
62 |
58 |
62 |
+0.00% |
6,831,000 |
| 2025/4/3 |
60 |
67 |
60 |
62 |
-4.62% |
5,978,600 |
| 2025/4/2 |
70 |
70 |
65 |
65 |
-7.14% |
4,628,300 |
| 2025/4/1 |
72 |
72 |
69 |
70 |
-1.41% |
3,499,000 |
| 2025/3/31 |
72 |
73 |
69 |
71 |
-4.05% |
3,557,700 |
| 2025/3/28 |
76 |
78 |
73 |
74 |
-1.33% |
3,044,200 |
| 2025/3/27 |
76 |
79 |
73 |
75 |
-2.60% |
3,293,400 |
| 2025/3/26 |
80 |
83 |
77 |
77 |
-1.28% |
5,635,200 |
| 2025/3/25 |
72 |
78 |
71 |
78 |
+9.86% |
4,248,700 |
| 2025/3/24 |
74 |
74 |
70 |
71 |
-4.05% |
2,873,700 |
| 2025/3/21 |
68 |
76 |
67 |
74 |
+8.82% |
5,718,100 |
| 2025/3/19 |
72 |
73 |
66 |
68 |
-8.11% |
8,120,300 |
| 2025/3/18 |
76 |
76 |
72 |
74 |
-2.63% |
4,344,000 |
| 2025/3/17 |
79 |
80 |
75 |
76 |
-1.30% |
5,509,900 |
| 2025/3/14 |
74 |
81 |
73 |
77 |
+6.94% |
7,699,400 |
| 2025/3/13 |
72 |
75 |
69 |
72 |
+1.41% |
4,368,600 |
| 2025/3/12 |
68 |
74 |
66 |
71 |
+4.41% |
5,293,200 |
| 2025/3/11 |
62 |
70 |
62 |
68 |
+3.03% |
6,894,100 |
| 2025/3/10 |
70 |
70 |
65 |
66 |
-2.94% |
4,481,100 |
| 2025/3/7 |
67 |
70 |
61 |
68 |
-4.23% |
15,794,200 |
| 2025/3/6 |
81 |
82 |
68 |
71 |
-8.97% |
11,574,400 |
| 2025/3/5 |
84 |
85 |
75 |
78 |
-10.34% |
17,073,800 |
| 2025/3/4 |
78 |
88 |
74 |
87 |
+11.54% |
19,171,300 |
| 2025/3/3 |
65 |
78 |
65 |
78 |
+25.81% |
15,969,800 |
| 2025/2/28 |
61 |
65 |
58 |
62 |
-1.59% |
6,712,000 |
| 2025/2/27 |
69 |
72 |
62 |
63 |
-8.70% |
8,410,000 |
| 2025/2/26 |
66 |
73 |
61 |
69 |
+7.81% |
20,459,100 |
| 2025/2/25 |
50 |
64 |
49 |
64 |
+28.00% |
12,866,500 |
| 2025/2/21 |
51 |
52 |
49 |
50 |
-1.96% |
2,569,600 |
| 2025/2/20 |
52 |
52 |
48 |
51 |
+0.00% |
4,933,500 |
| 2025/2/19 |
49 |
54 |
48 |
51 |
+6.25% |
7,593,400 |
| 2025/2/18 |
48 |
49 |
47 |
48 |
-2.04% |
3,983,500 |
| 2025/2/17 |
45 |
53 |
44 |
49 |
+16.67% |
19,635,100 |
| 2025/2/14 |
43 |
43 |
40 |
42 |
+0.00% |
3,661,600 |
| 2025/2/13 |
45 |
45 |
41 |
42 |
-4.55% |
3,993,600 |
| 2025/2/12 |
41 |
45 |
40 |
44 |
+10.00% |
5,658,000 |
| 2025/2/10 |
37 |
40 |
37 |
40 |
+8.11% |
3,167,200 |
| 2025/2/7 |
37 |
37 |
36 |
37 |
+0.00% |
783,000 |
| 2025/2/6 |
37 |
37 |
36 |
37 |
+2.78% |
270,200 |
| 2025/2/5 |
37 |
37 |
36 |
36 |
-2.70% |
323,800 |
| 2025/2/4 |
37 |
37 |
36 |
37 |
+2.78% |
303,600 |
| 2025/2/3 |
36 |
37 |
36 |
36 |
+0.00% |
487,000 |
| 2025/1/31 |
36 |
37 |
36 |
36 |
+0.00% |
502,800 |
| 2025/1/30 |
36 |
37 |
35 |
36 |
+0.00% |
924,500 |
| 2025/1/29 |
37 |
37 |
36 |
36 |
-2.70% |
561,700 |
| 2025/1/28 |
36 |
37 |
35 |
37 |
+5.71% |
586,200 |
| 2025/1/27 |
37 |
37 |
35 |
35 |
-2.78% |
1,436,400 |
| 2025/1/24 |
37 |
37 |
35 |
36 |
+0.00% |
995,900 |
| 2025/1/23 |
35 |
37 |
35 |
36 |
+2.86% |
3,546,900 |
| 2025/1/22 |
35 |
36 |
34 |
35 |
+0.00% |
1,661,200 |
| 2025/1/21 |
35 |
35 |
34 |
35 |
+0.00% |
657,400 |
| 2025/1/20 |
34 |
36 |
33 |
35 |
+2.94% |
2,817,300 |
| 2025/1/17 |
35 |
35 |
33 |
34 |
-2.86% |
1,006,500 |
| 2025/1/16 |
34 |
35 |
33 |
35 |
+6.06% |
2,379,700 |
| 2025/1/15 |
33 |
34 |
32 |
33 |
+0.00% |
1,613,300 |
| 2025/1/14 |
32 |
33 |
32 |
33 |
+3.12% |
297,300 |
| 2025/1/10 |
32 |
33 |
32 |
32 |
-3.03% |
361,600 |
| 2025/1/9 |
33 |
33 |
32 |
33 |
+0.00% |
764,400 |
| 2025/1/8 |
34 |
35 |
33 |
33 |
-2.94% |
2,299,900 |
| 2025/1/7 |
32 |
35 |
31 |
34 |
+6.25% |
4,963,900 |
| 2025/1/6 |
32 |
33 |
31 |
32 |
+0.00% |
1,078,200 |
| 2024/12/30 |
31 |
32 |
31 |
32 |
+3.23% |
234,700 |
| 2024/12/27 |
31 |
32 |
30 |
31 |
+0.00% |
642,300 |
| 2024/12/26 |
31 |
31 |
30 |
31 |
+0.00% |
1,016,700 |
| 2024/12/25 |
31 |
31 |
30 |
31 |
+0.00% |
1,028,900 |
| 2024/12/24 |
31 |
31 |
30 |
31 |
+0.00% |
279,400 |
| 2024/12/23 |
31 |
32 |
30 |
31 |
+3.33% |
1,293,400 |
| 2024/12/20 |
30 |
31 |
30 |
30 |
+0.00% |
224,800 |
| 2024/12/19 |
30 |
31 |
30 |
30 |
-3.23% |
717,400 |
| 2024/12/18 |
31 |
32 |
30 |
31 |
+0.00% |
820,300 |
| 2024/12/17 |
31 |
32 |
31 |
31 |
+0.00% |
997,500 |
| 2024/12/16 |
32 |
32 |
30 |
31 |
+0.00% |
833,500 |
| 2024/12/13 |
32 |
32 |
31 |
31 |
+0.00% |
197,100 |
| 2024/12/12 |
31 |
32 |
31 |
31 |
+0.00% |
505,000 |
| 2024/12/11 |
32 |
32 |
31 |
31 |
-3.12% |
397,700 |
| 2024/12/10 |
31 |
32 |
31 |
32 |
+3.23% |
515,000 |
| 2024/12/9 |
31 |
31 |
30 |
31 |
+0.00% |
428,400 |
| 2024/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
1,209,800 |
| 2024/12/5 |
32 |
32 |
31 |
31 |
+0.00% |
443,900 |
| 2024/12/4 |
31 |
32 |
31 |
31 |
+0.00% |
279,500 |
| 2024/12/3 |
31 |
32 |
31 |
31 |
+0.00% |
442,500 |
| 2024/12/2 |
31 |
32 |
31 |
31 |
+0.00% |
263,900 |
| 2024/11/29 |
31 |
32 |
31 |
31 |
-3.12% |
384,600 |
| 2024/11/28 |
32 |
32 |
31 |
32 |
+3.23% |
695,000 |
| 2024/11/27 |
34 |
34 |
31 |
31 |
-8.82% |
4,227,900 |
| 2024/11/26 |
35 |
35 |
33 |
34 |
+0.00% |
609,900 |
| 2024/11/25 |
34 |
36 |
33 |
34 |
+0.00% |
2,313,500 |
| 2024/11/22 |
32 |
34 |
32 |
34 |
+6.25% |
2,088,600 |
| 2024/11/21 |
34 |
34 |
31 |
32 |
-3.03% |
1,990,900 |
| 2024/11/20 |
34 |
35 |
33 |
33 |
-5.71% |
1,250,300 |
| 2024/11/19 |
33 |
35 |
33 |
35 |
+6.06% |
3,629,600 |
| 2024/11/18 |
32 |
33 |
31 |
33 |
+3.12% |
1,497,500 |
| 2024/11/15 |
32 |
33 |
31 |
32 |
+0.00% |
2,282,000 |
| 2024/11/14 |
33 |
34 |
32 |
32 |
-3.03% |
2,287,800 |
| 2024/11/13 |
35 |
36 |
32 |
33 |
-13.16% |
7,651,900 |
| 2024/11/12 |
38 |
41 |
35 |
38 |
+22.58% |
24,970,300 |
| 2024/11/11 |
31 |
32 |
30 |
31 |
+0.00% |
1,989,400 |
| 2024/11/8 |
31 |
31 |
30 |
31 |
+3.33% |
605,400 |
| 2024/11/7 |
29 |
31 |
29 |
30 |
+7.14% |
2,770,000 |
| 2024/11/6 |
29 |
29 |
28 |
28 |
-3.45% |
720,900 |
| 2024/11/5 |
29 |
29 |
28 |
29 |
+0.00% |
740,200 |
| 2024/11/1 |
28 |
29 |
28 |
29 |
+0.00% |
143,100 |
| 2024/10/31 |
28 |
29 |
28 |
29 |
+3.57% |
262,800 |
| 2024/10/30 |
29 |
29 |
28 |
28 |
+0.00% |
181,300 |
| 2024/10/29 |
28 |
29 |
28 |
28 |
+0.00% |
117,300 |
| 2024/10/28 |
28 |
29 |
28 |
28 |
+0.00% |
288,200 |
| 2024/10/25 |
28 |
29 |
28 |
28 |
+0.00% |
297,600 |
| 2024/10/24 |
28 |
29 |
28 |
28 |
+0.00% |
263,700 |
|
