| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/9 |
38 |
38 |
35 |
36 |
-5.26% |
8,437,500 |
| 2025/12/8 |
36 |
38 |
34 |
38 |
+11.76% |
12,607,000 |
| 2025/12/5 |
34 |
36 |
33 |
34 |
+3.03% |
7,687,100 |
| 2025/12/4 |
34 |
34 |
32 |
33 |
+0.00% |
6,741,500 |
| 2025/12/3 |
35 |
36 |
33 |
33 |
-5.71% |
15,072,200 |
| 2025/12/2 |
38 |
38 |
35 |
35 |
-10.26% |
15,713,300 |
| 2025/12/1 |
40 |
42 |
33 |
39 |
+2.63% |
42,159,600 |
| 2025/11/28 |
32 |
41 |
31 |
38 |
+26.67% |
49,348,100 |
| 2025/11/27 |
28 |
32 |
28 |
30 |
+7.14% |
14,293,600 |
| 2025/11/26 |
28 |
29 |
27 |
28 |
+0.00% |
4,389,800 |
| 2025/11/25 |
30 |
31 |
27 |
28 |
-6.67% |
13,920,700 |
| 2025/11/21 |
30 |
32 |
30 |
30 |
-6.25% |
9,716,800 |
| 2025/11/20 |
28 |
35 |
26 |
32 |
+23.08% |
46,312,100 |
| 2025/11/19 |
24 |
27 |
23 |
26 |
+13.04% |
23,389,200 |
| 2025/11/18 |
25 |
25 |
23 |
23 |
-8.00% |
12,767,900 |
| 2025/11/17 |
23 |
27 |
23 |
25 |
-41.86% |
44,430,400 |
| 2025/11/14 |
42 |
44 |
42 |
43 |
+0.00% |
5,465,500 |
| 2025/11/13 |
49 |
50 |
43 |
43 |
-10.42% |
11,471,200 |
| 2025/11/12 |
46 |
50 |
45 |
48 |
+4.35% |
10,397,700 |
| 2025/11/11 |
45 |
47 |
43 |
46 |
+2.22% |
10,042,100 |
| 2025/11/10 |
44 |
46 |
44 |
45 |
+2.27% |
2,221,600 |
| 2025/11/7 |
45 |
45 |
42 |
44 |
+0.00% |
9,493,500 |
| 2025/11/6 |
44 |
45 |
43 |
44 |
+0.00% |
3,262,400 |
| 2025/11/5 |
42 |
44 |
41 |
44 |
+4.76% |
4,715,900 |
| 2025/11/4 |
41 |
46 |
41 |
42 |
+5.00% |
12,099,300 |
| 2025/10/31 |
40 |
43 |
39 |
40 |
+2.56% |
8,233,200 |
| 2025/10/30 |
38 |
40 |
37 |
39 |
+2.63% |
6,229,000 |
| 2025/10/29 |
39 |
40 |
38 |
38 |
+0.00% |
4,547,100 |
| 2025/10/28 |
41 |
41 |
38 |
38 |
-7.32% |
7,424,300 |
| 2025/10/27 |
41 |
43 |
40 |
41 |
+0.00% |
3,903,700 |
| 2025/10/24 |
42 |
43 |
41 |
41 |
-2.38% |
6,010,500 |
| 2025/10/23 |
44 |
45 |
42 |
42 |
-2.33% |
5,923,600 |
| 2025/10/22 |
42 |
45 |
41 |
43 |
+4.88% |
13,542,700 |
| 2025/10/21 |
40 |
44 |
40 |
41 |
+7.89% |
12,286,300 |
| 2025/10/20 |
37 |
41 |
37 |
38 |
+5.56% |
10,062,900 |
| 2025/10/17 |
37 |
38 |
36 |
36 |
-2.70% |
2,923,800 |
| 2025/10/16 |
38 |
38 |
36 |
37 |
-2.63% |
6,950,900 |
| 2025/10/15 |
36 |
40 |
34 |
38 |
+5.56% |
12,443,600 |
| 2025/10/14 |
39 |
39 |
35 |
36 |
-10.00% |
17,781,700 |
| 2025/10/10 |
41 |
42 |
40 |
40 |
-2.44% |
5,465,400 |
| 2025/10/9 |
40 |
42 |
40 |
41 |
+2.50% |
3,931,800 |
| 2025/10/8 |
42 |
43 |
40 |
40 |
-2.44% |
7,090,700 |
| 2025/10/7 |
42 |
44 |
41 |
41 |
-4.65% |
9,041,700 |
| 2025/10/6 |
45 |
46 |
42 |
43 |
-2.27% |
14,299,200 |
| 2025/10/3 |
42 |
47 |
41 |
44 |
+7.32% |
13,435,800 |
| 2025/10/2 |
41 |
43 |
41 |
41 |
+0.00% |
10,556,200 |
| 2025/10/1 |
44 |
45 |
40 |
41 |
-6.82% |
10,736,500 |
| 2025/9/30 |
42 |
48 |
41 |
44 |
+2.33% |
11,899,900 |
| 2025/9/29 |
42 |
46 |
42 |
43 |
-4.44% |
11,211,500 |
| 2025/9/26 |
48 |
48 |
45 |
45 |
-6.25% |
8,675,300 |
| 2025/9/25 |
50 |
50 |
48 |
48 |
-4.00% |
5,439,000 |
| 2025/9/24 |
50 |
51 |
49 |
50 |
+2.04% |
7,061,400 |
| 2025/9/22 |
50 |
51 |
49 |
49 |
-3.92% |
5,237,000 |
| 2025/9/19 |
50 |
52 |
48 |
51 |
+2.00% |
12,199,100 |
| 2025/9/18 |
52 |
53 |
50 |
50 |
-3.85% |
8,078,500 |
| 2025/9/17 |
56 |
57 |
52 |
52 |
-7.14% |
12,693,600 |
| 2025/9/16 |
47 |
61 |
45 |
56 |
+12.00% |
44,919,800 |
| 2025/9/12 |
51 |
52 |
49 |
50 |
-3.85% |
13,478,400 |
| 2025/9/11 |
58 |
59 |
51 |
52 |
-5.45% |
20,929,200 |
| 2025/9/10 |
49 |
57 |
49 |
55 |
+14.58% |
36,158,700 |
| 2025/9/9 |
63 |
64 |
47 |
48 |
-25.00% |
68,385,700 |
| 2025/9/8 |
64 |
66 |
63 |
64 |
-3.03% |
9,913,300 |
| 2025/9/5 |
66 |
66 |
62 |
66 |
+0.00% |
14,896,300 |
| 2025/9/4 |
66 |
69 |
65 |
66 |
-1.49% |
12,430,200 |
| 2025/9/3 |
67 |
68 |
65 |
67 |
-2.90% |
17,649,400 |
| 2025/9/2 |
69 |
69 |
67 |
69 |
-1.43% |
13,696,400 |
| 2025/9/1 |
70 |
72 |
68 |
70 |
+1.45% |
18,059,400 |
| 2025/8/29 |
69 |
72 |
68 |
69 |
+0.00% |
12,610,300 |
| 2025/8/28 |
71 |
75 |
69 |
69 |
-1.43% |
18,584,900 |
| 2025/8/27 |
69 |
77 |
66 |
70 |
+1.45% |
52,516,700 |
| 2025/8/26 |
71 |
71 |
67 |
69 |
-2.82% |
12,122,900 |
| 2025/8/25 |
66 |
72 |
66 |
71 |
+7.58% |
24,005,500 |
| 2025/8/22 |
69 |
69 |
66 |
66 |
-5.71% |
20,630,800 |
| 2025/8/21 |
70 |
73 |
68 |
70 |
+0.00% |
15,338,800 |
| 2025/8/20 |
71 |
73 |
69 |
70 |
+1.45% |
17,041,200 |
| 2025/8/19 |
71 |
72 |
68 |
69 |
-2.82% |
14,856,500 |
| 2025/8/18 |
68 |
73 |
67 |
71 |
+7.58% |
20,174,100 |
| 2025/8/15 |
69 |
69 |
65 |
66 |
-4.35% |
21,377,200 |
| 2025/8/14 |
66 |
70 |
66 |
69 |
+0.00% |
14,067,500 |
| 2025/8/13 |
74 |
75 |
67 |
69 |
-8.00% |
27,242,600 |
| 2025/8/12 |
73 |
80 |
72 |
75 |
-5.06% |
34,361,500 |
| 2025/8/8 |
77 |
83 |
76 |
79 |
+5.33% |
33,987,000 |
| 2025/8/7 |
80 |
81 |
75 |
75 |
-8.54% |
25,533,200 |
| 2025/8/6 |
86 |
86 |
82 |
82 |
-3.53% |
16,173,500 |
| 2025/8/5 |
86 |
89 |
84 |
85 |
+1.19% |
39,811,200 |
| 2025/8/4 |
80 |
88 |
79 |
84 |
+1.20% |
62,625,500 |
| 2025/8/1 |
81 |
83 |
78 |
83 |
+2.47% |
20,077,300 |
| 2025/7/31 |
76 |
83 |
75 |
81 |
+5.19% |
35,159,700 |
| 2025/7/30 |
80 |
80 |
75 |
77 |
-3.75% |
24,292,300 |
| 2025/7/29 |
82 |
83 |
77 |
80 |
-2.44% |
35,630,900 |
| 2025/7/28 |
90 |
91 |
81 |
82 |
+1.23% |
82,555,700 |
| 2025/7/25 |
71 |
84 |
66 |
81 |
+14.08% |
127,059,800 |
| 2025/7/24 |
64 |
73 |
61 |
71 |
+12.70% |
82,836,100 |
| 2025/7/23 |
65 |
68 |
60 |
63 |
+0.00% |
60,076,700 |
| 2025/7/22 |
60 |
68 |
59 |
63 |
+10.53% |
65,245,800 |
| 2025/7/18 |
58 |
60 |
55 |
57 |
-6.56% |
33,978,900 |
| 2025/7/17 |
60 |
70 |
55 |
61 |
+17.31% |
102,095,700 |
| 2025/7/16 |
58 |
68 |
51 |
52 |
-22.39% |
89,894,300 |
| 2025/7/15 |
75 |
76 |
66 |
67 |
-15.19% |
68,350,000 |
| 2025/7/14 |
83 |
91 |
77 |
79 |
-9.20% |
57,239,000 |
| 2025/7/11 |
89 |
95 |
87 |
87 |
-9.38% |
35,752,900 |
| 2025/7/10 |
104 |
105 |
93 |
96 |
-7.69% |
53,318,500 |
| 2025/7/9 |
98 |
111 |
97 |
104 |
+2.97% |
104,688,800 |
| 2025/7/8 |
90 |
103 |
87 |
101 |
+12.22% |
74,585,400 |
| 2025/7/7 |
89 |
101 |
86 |
90 |
+5.88% |
61,481,200 |
| 2025/7/4 |
80 |
88 |
78 |
85 |
+3.66% |
36,719,500 |
| 2025/7/3 |
88 |
88 |
80 |
82 |
-6.82% |
27,082,000 |
| 2025/7/2 |
85 |
97 |
77 |
88 |
+0.00% |
71,395,800 |
| 2025/7/1 |
97 |
101 |
86 |
88 |
-13.73% |
98,394,200 |
| 2025/6/30 |
76 |
103 |
74 |
102 |
+39.73% |
142,611,900 |
| 2025/6/27 |
76 |
86 |
68 |
73 |
+17.74% |
120,016,200 |
| 2025/6/26 |
61 |
66 |
59 |
62 |
-3.12% |
38,350,100 |
| 2025/6/25 |
51 |
64 |
47 |
64 |
+16.36% |
71,825,400 |
| 2025/6/24 |
58 |
59 |
53 |
55 |
-8.33% |
48,514,500 |
| 2025/6/23 |
62 |
64 |
56 |
60 |
+0.00% |
74,159,200 |
| 2025/6/20 |
49 |
62 |
49 |
60 |
+25.00% |
127,770,400 |
| 2025/6/19 |
54 |
57 |
47 |
48 |
-7.69% |
96,432,800 |
| 2025/6/18 |
52 |
70 |
44 |
52 |
+30.00% |
298,057,800 |
| 2025/6/17 |
36 |
40 |
33 |
40 |
+21.21% |
84,127,600 |
| 2025/6/16 |
29 |
34 |
28 |
33 |
+22.22% |
47,068,400 |
| 2025/6/13 |
26 |
30 |
25 |
27 |
+8.00% |
43,247,600 |
| 2025/6/12 |
25 |
26 |
25 |
25 |
+0.00% |
6,152,700 |
| 2025/6/11 |
25 |
26 |
24 |
25 |
-3.85% |
6,701,400 |
|
