| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
35 |
35 |
34 |
34 |
+0.00% |
276,400 |
| 2025/4/24 |
34 |
35 |
33 |
34 |
+0.00% |
348,900 |
| 2025/4/23 |
34 |
35 |
33 |
34 |
-2.86% |
955,400 |
| 2025/4/22 |
34 |
38 |
32 |
35 |
+2.94% |
14,939,100 |
| 2025/4/21 |
35 |
35 |
34 |
34 |
-2.86% |
603,500 |
| 2025/4/18 |
35 |
36 |
34 |
35 |
+2.94% |
544,000 |
| 2025/4/17 |
34 |
36 |
34 |
34 |
+0.00% |
559,700 |
| 2025/4/16 |
35 |
35 |
34 |
34 |
+0.00% |
178,700 |
| 2025/4/15 |
35 |
36 |
34 |
34 |
-2.86% |
632,100 |
| 2025/4/14 |
34 |
36 |
34 |
35 |
+2.94% |
1,272,200 |
| 2025/4/11 |
34 |
35 |
33 |
34 |
+0.00% |
623,800 |
| 2025/4/10 |
35 |
35 |
34 |
34 |
+6.25% |
749,500 |
| 2025/4/9 |
33 |
34 |
31 |
32 |
-3.03% |
606,000 |
| 2025/4/8 |
31 |
33 |
31 |
33 |
+10.00% |
1,358,300 |
| 2025/4/7 |
29 |
33 |
29 |
30 |
-11.76% |
3,550,300 |
| 2025/4/4 |
36 |
37 |
33 |
34 |
-8.11% |
2,725,900 |
| 2025/4/3 |
37 |
38 |
36 |
37 |
-2.63% |
889,100 |
| 2025/4/2 |
36 |
38 |
35 |
38 |
+8.57% |
1,953,900 |
| 2025/4/1 |
39 |
39 |
35 |
35 |
-7.89% |
3,304,600 |
| 2025/3/31 |
38 |
40 |
37 |
38 |
+2.70% |
2,405,900 |
| 2025/3/28 |
36 |
40 |
36 |
37 |
+0.00% |
3,409,500 |
| 2025/3/27 |
35 |
37 |
35 |
37 |
+5.71% |
1,614,200 |
| 2025/3/26 |
37 |
37 |
35 |
35 |
-5.41% |
986,800 |
| 2025/3/25 |
37 |
38 |
36 |
37 |
+0.00% |
1,935,500 |
| 2025/3/24 |
35 |
38 |
35 |
37 |
+5.71% |
3,020,400 |
| 2025/3/21 |
35 |
38 |
34 |
35 |
+2.94% |
4,651,100 |
| 2025/3/19 |
34 |
36 |
34 |
34 |
+3.03% |
2,771,800 |
| 2025/3/18 |
32 |
35 |
32 |
33 |
+3.12% |
1,834,100 |
| 2025/3/17 |
32 |
33 |
32 |
32 |
+0.00% |
128,800 |
| 2025/3/14 |
33 |
33 |
32 |
32 |
+0.00% |
276,000 |
| 2025/3/13 |
32 |
33 |
32 |
32 |
+0.00% |
650,900 |
| 2025/3/12 |
32 |
33 |
31 |
32 |
+0.00% |
738,400 |
| 2025/3/11 |
31 |
32 |
31 |
32 |
+0.00% |
169,500 |
| 2025/3/10 |
32 |
33 |
31 |
32 |
+0.00% |
706,500 |
| 2025/3/7 |
33 |
33 |
31 |
32 |
-3.03% |
1,350,100 |
| 2025/3/6 |
32 |
33 |
32 |
33 |
+3.12% |
149,900 |
| 2025/3/5 |
32 |
33 |
32 |
32 |
-3.03% |
493,300 |
| 2025/3/4 |
33 |
34 |
32 |
33 |
+0.00% |
1,046,000 |
| 2025/3/3 |
34 |
34 |
33 |
33 |
-2.94% |
163,000 |
| 2025/2/28 |
35 |
35 |
32 |
34 |
-2.86% |
2,673,300 |
| 2025/2/27 |
36 |
36 |
34 |
35 |
+2.94% |
526,200 |
| 2025/2/26 |
34 |
36 |
34 |
34 |
+0.00% |
1,848,300 |
| 2025/2/25 |
33 |
35 |
33 |
34 |
+3.03% |
784,300 |
| 2025/2/21 |
35 |
35 |
33 |
33 |
-2.94% |
623,400 |
| 2025/2/20 |
33 |
35 |
33 |
34 |
+0.00% |
435,300 |
| 2025/2/19 |
34 |
35 |
33 |
34 |
+0.00% |
990,500 |
| 2025/2/18 |
33 |
34 |
33 |
34 |
+3.03% |
280,200 |
| 2025/2/17 |
33 |
35 |
33 |
33 |
-5.71% |
952,500 |
| 2025/2/14 |
34 |
35 |
33 |
35 |
+2.94% |
804,600 |
| 2025/2/13 |
35 |
36 |
33 |
34 |
+0.00% |
1,103,000 |
| 2025/2/12 |
33 |
37 |
33 |
34 |
+3.03% |
2,977,100 |
| 2025/2/10 |
33 |
34 |
33 |
33 |
-2.94% |
481,100 |
| 2025/2/7 |
34 |
34 |
32 |
34 |
+3.03% |
884,800 |
| 2025/2/6 |
32 |
35 |
32 |
33 |
+3.12% |
2,476,700 |
| 2025/2/5 |
33 |
35 |
31 |
32 |
-3.03% |
2,860,500 |
| 2025/2/4 |
35 |
36 |
32 |
33 |
-10.81% |
6,322,000 |
| 2025/2/3 |
30 |
41 |
30 |
37 |
+23.33% |
14,794,200 |
| 2025/1/31 |
30 |
31 |
30 |
30 |
+0.00% |
76,200 |
| 2025/1/30 |
31 |
32 |
30 |
30 |
-3.23% |
179,100 |
| 2025/1/29 |
31 |
32 |
31 |
31 |
+0.00% |
79,400 |
| 2025/1/28 |
31 |
32 |
31 |
31 |
+0.00% |
77,200 |
| 2025/1/27 |
31 |
32 |
31 |
31 |
+3.33% |
152,600 |
| 2025/1/24 |
30 |
32 |
30 |
30 |
-3.23% |
408,200 |
| 2025/1/23 |
31 |
31 |
30 |
31 |
+3.33% |
177,000 |
| 2025/1/22 |
31 |
32 |
30 |
30 |
-3.23% |
624,700 |
| 2025/1/21 |
30 |
32 |
30 |
31 |
-3.12% |
1,004,200 |
| 2025/1/20 |
31 |
32 |
30 |
32 |
+3.23% |
521,900 |
| 2025/1/17 |
31 |
32 |
30 |
31 |
-3.12% |
709,400 |
| 2025/1/16 |
31 |
33 |
31 |
32 |
+0.00% |
359,400 |
| 2025/1/15 |
32 |
33 |
31 |
32 |
+3.23% |
486,300 |
| 2025/1/14 |
32 |
33 |
31 |
31 |
-3.12% |
731,400 |
| 2025/1/10 |
32 |
33 |
31 |
32 |
-3.03% |
535,100 |
| 2025/1/9 |
32 |
33 |
31 |
33 |
+0.00% |
510,600 |
| 2025/1/8 |
33 |
33 |
32 |
33 |
+0.00% |
76,500 |
| 2025/1/7 |
33 |
33 |
32 |
33 |
+3.12% |
75,700 |
| 2025/1/6 |
32 |
33 |
31 |
32 |
+0.00% |
459,300 |
| 2024/12/30 |
32 |
33 |
32 |
32 |
+0.00% |
115,400 |
| 2024/12/27 |
31 |
33 |
31 |
32 |
+0.00% |
390,600 |
| 2024/12/26 |
33 |
33 |
31 |
32 |
+0.00% |
334,400 |
| 2024/12/25 |
32 |
33 |
31 |
32 |
+0.00% |
877,700 |
| 2024/12/24 |
31 |
33 |
31 |
32 |
+0.00% |
854,100 |
| 2024/12/23 |
31 |
33 |
31 |
32 |
+0.00% |
651,900 |
| 2024/12/20 |
33 |
34 |
32 |
32 |
+3.23% |
2,210,200 |
| 2024/12/19 |
31 |
32 |
31 |
31 |
+0.00% |
77,200 |
| 2024/12/18 |
31 |
32 |
31 |
31 |
+0.00% |
406,700 |
| 2024/12/17 |
31 |
32 |
31 |
31 |
+0.00% |
58,900 |
| 2024/12/16 |
32 |
32 |
31 |
31 |
-3.12% |
191,500 |
| 2024/12/13 |
32 |
33 |
31 |
32 |
+0.00% |
1,223,700 |
| 2024/12/12 |
31 |
32 |
30 |
32 |
+3.23% |
316,300 |
| 2024/12/11 |
32 |
32 |
30 |
31 |
+0.00% |
387,300 |
| 2024/12/10 |
31 |
32 |
31 |
31 |
+0.00% |
939,800 |
| 2024/12/9 |
31 |
31 |
30 |
31 |
+0.00% |
73,500 |
| 2024/12/6 |
31 |
32 |
30 |
31 |
+0.00% |
481,600 |
| 2024/12/5 |
31 |
32 |
30 |
31 |
+0.00% |
521,000 |
| 2024/12/4 |
32 |
32 |
31 |
31 |
+0.00% |
103,700 |
| 2024/12/3 |
32 |
33 |
31 |
31 |
-3.12% |
406,900 |
| 2024/12/2 |
32 |
33 |
31 |
32 |
-3.03% |
342,900 |
| 2024/11/29 |
31 |
33 |
31 |
33 |
+3.12% |
450,600 |
| 2024/11/28 |
32 |
33 |
31 |
32 |
+3.23% |
545,800 |
| 2024/11/27 |
33 |
33 |
31 |
31 |
-6.06% |
594,500 |
| 2024/11/26 |
33 |
33 |
31 |
33 |
+3.12% |
912,700 |
| 2024/11/25 |
31 |
32 |
30 |
32 |
+3.23% |
805,600 |
| 2024/11/22 |
30 |
31 |
29 |
31 |
+3.33% |
1,286,300 |
| 2024/11/21 |
30 |
31 |
30 |
30 |
+0.00% |
65,000 |
| 2024/11/20 |
30 |
30 |
29 |
30 |
+3.45% |
814,900 |
| 2024/11/19 |
29 |
30 |
29 |
29 |
-3.33% |
91,700 |
| 2024/11/18 |
29 |
30 |
29 |
30 |
+3.45% |
163,100 |
| 2024/11/15 |
30 |
31 |
29 |
29 |
-6.45% |
1,111,300 |
| 2024/11/14 |
32 |
32 |
31 |
31 |
+0.00% |
203,700 |
| 2024/11/13 |
31 |
32 |
31 |
31 |
-3.12% |
65,700 |
| 2024/11/12 |
31 |
32 |
31 |
32 |
+0.00% |
127,700 |
| 2024/11/11 |
33 |
33 |
30 |
32 |
-3.03% |
1,134,900 |
| 2024/11/8 |
33 |
34 |
32 |
33 |
+0.00% |
547,500 |
| 2024/11/7 |
32 |
34 |
32 |
33 |
+3.12% |
1,204,000 |
| 2024/11/6 |
32 |
33 |
31 |
32 |
+0.00% |
311,900 |
| 2024/11/5 |
31 |
32 |
30 |
32 |
+6.67% |
691,100 |
| 2024/11/1 |
31 |
31 |
30 |
30 |
-3.23% |
100,700 |
| 2024/10/31 |
31 |
31 |
30 |
31 |
+0.00% |
106,600 |
| 2024/10/30 |
31 |
31 |
30 |
31 |
+0.00% |
313,300 |
| 2024/10/29 |
30 |
31 |
30 |
31 |
+3.33% |
312,500 |
| 2024/10/28 |
29 |
31 |
29 |
30 |
+3.45% |
309,300 |
| 2024/10/25 |
30 |
30 |
29 |
29 |
-3.33% |
486,800 |
| 2024/10/24 |
30 |
31 |
29 |
30 |
+0.00% |
237,600 |
|
