日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/10 |
118 |
122 |
111 |
122 |
+2.52% |
1,620,300 |
2025/9/9 |
120 |
121 |
118 |
119 |
-0.83% |
672,000 |
2025/9/8 |
121 |
122 |
118 |
120 |
-0.83% |
878,900 |
2025/9/5 |
120 |
123 |
118 |
121 |
+0.83% |
873,400 |
2025/9/4 |
121 |
124 |
117 |
120 |
-2.44% |
1,330,800 |
2025/9/3 |
131 |
134 |
123 |
123 |
-0.81% |
3,305,000 |
2025/9/2 |
127 |
131 |
124 |
124 |
+1.64% |
1,867,500 |
2025/9/1 |
126 |
126 |
119 |
122 |
-3.94% |
1,476,600 |
2025/8/29 |
126 |
131 |
125 |
127 |
+0.00% |
1,149,700 |
2025/8/28 |
134 |
134 |
125 |
127 |
-5.22% |
2,162,100 |
2025/8/27 |
135 |
136 |
131 |
134 |
+0.00% |
1,319,000 |
2025/8/26 |
142 |
145 |
133 |
134 |
-2.90% |
1,750,900 |
2025/8/25 |
139 |
150 |
136 |
138 |
-3.50% |
3,829,900 |
2025/8/22 |
165 |
165 |
143 |
143 |
-14.37% |
4,991,500 |
2025/8/21 |
167 |
173 |
151 |
167 |
-1.18% |
6,981,300 |
2025/8/20 |
167 |
177 |
160 |
169 |
+3.68% |
12,811,500 |
2025/8/19 |
161 |
166 |
145 |
163 |
+4.49% |
8,578,300 |
2025/8/18 |
137 |
156 |
136 |
156 |
+18.18% |
9,534,000 |
2025/8/15 |
134 |
140 |
132 |
132 |
-2.22% |
4,608,100 |
2025/8/14 |
124 |
138 |
122 |
135 |
+11.57% |
5,417,200 |
2025/8/13 |
129 |
129 |
120 |
121 |
-5.47% |
1,084,300 |
2025/8/12 |
126 |
129 |
124 |
128 |
+0.79% |
1,237,800 |
2025/8/8 |
124 |
129 |
124 |
127 |
+3.25% |
1,290,100 |
2025/8/7 |
122 |
125 |
120 |
123 |
+3.36% |
1,080,600 |
2025/8/6 |
120 |
121 |
119 |
119 |
-0.83% |
404,700 |
2025/8/5 |
119 |
123 |
118 |
120 |
+0.84% |
655,900 |
2025/8/4 |
116 |
122 |
116 |
119 |
-1.65% |
827,800 |
2025/8/1 |
118 |
122 |
116 |
121 |
+1.68% |
746,200 |
2025/7/31 |
118 |
123 |
116 |
119 |
+3.48% |
1,305,900 |
2025/7/30 |
119 |
119 |
112 |
115 |
-2.54% |
1,631,300 |
2025/7/29 |
123 |
123 |
116 |
118 |
-4.07% |
1,352,700 |
2025/7/28 |
124 |
126 |
120 |
123 |
-0.81% |
1,050,500 |
2025/7/25 |
124 |
124 |
120 |
124 |
+0.00% |
1,655,900 |
2025/7/24 |
128 |
128 |
120 |
124 |
-2.36% |
2,546,200 |
2025/7/23 |
131 |
134 |
126 |
127 |
-2.31% |
2,083,400 |
2025/7/22 |
144 |
154 |
128 |
130 |
-7.14% |
8,394,300 |
2025/7/18 |
140 |
145 |
136 |
140 |
+0.72% |
3,271,800 |
2025/7/17 |
126 |
146 |
126 |
139 |
+10.32% |
5,790,200 |
2025/7/16 |
129 |
143 |
126 |
126 |
+0.00% |
8,170,300 |
2025/7/15 |
132 |
137 |
125 |
126 |
-5.97% |
2,725,700 |
2025/7/14 |
122 |
134 |
117 |
134 |
+8.06% |
2,761,800 |
2025/7/11 |
135 |
135 |
120 |
124 |
-8.82% |
3,785,600 |
2025/7/10 |
128 |
137 |
126 |
136 |
+7.94% |
6,859,000 |
2025/7/9 |
130 |
136 |
123 |
126 |
+0.00% |
7,122,800 |
2025/7/8 |
111 |
126 |
111 |
126 |
+12.50% |
4,353,500 |
2025/7/7 |
108 |
119 |
107 |
112 |
+5.66% |
3,540,000 |
2025/7/4 |
108 |
115 |
105 |
106 |
+0.95% |
3,448,600 |
2025/7/3 |
106 |
114 |
105 |
105 |
-1.87% |
2,629,100 |
2025/7/2 |
111 |
114 |
107 |
107 |
-7.76% |
2,625,400 |
2025/7/1 |
126 |
132 |
111 |
116 |
-10.77% |
7,105,300 |
2025/6/30 |
120 |
147 |
113 |
130 |
+10.17% |
29,236,200 |
2025/6/27 |
152 |
163 |
115 |
118 |
-7.09% |
34,006,800 |
2025/6/26 |
97 |
127 |
95 |
127 |
+30.93% |
1,628,900 |
2025/6/25 |
106 |
106 |
94 |
97 |
-9.35% |
3,302,800 |
2025/6/24 |
107 |
111 |
104 |
107 |
-0.93% |
1,546,800 |
2025/6/23 |
103 |
113 |
102 |
108 |
+3.85% |
3,273,700 |
2025/6/20 |
111 |
112 |
104 |
104 |
-6.31% |
2,399,700 |
2025/6/19 |
118 |
121 |
104 |
111 |
-9.76% |
6,651,300 |
2025/6/18 |
137 |
140 |
122 |
123 |
-8.89% |
5,897,200 |
2025/6/17 |
147 |
154 |
133 |
135 |
+0.75% |
16,605,700 |
2025/6/16 |
102 |
148 |
102 |
134 |
+31.37% |
33,073,800 |
2025/6/13 |
112 |
112 |
102 |
102 |
-10.53% |
3,612,000 |
2025/6/12 |
111 |
119 |
104 |
114 |
-4.20% |
11,194,000 |
2025/6/11 |
102 |
124 |
102 |
119 |
+26.60% |
43,768,600 |
2025/6/10 |
77 |
107 |
77 |
94 |
+22.08% |
19,906,900 |
2025/6/9 |
72 |
83 |
71 |
77 |
+8.45% |
3,025,700 |
2025/6/6 |
74 |
75 |
68 |
71 |
-2.74% |
1,641,600 |
2025/6/5 |
75 |
75 |
73 |
73 |
-3.95% |
430,000 |
2025/6/4 |
76 |
76 |
74 |
76 |
+0.00% |
361,900 |
2025/6/3 |
75 |
77 |
72 |
76 |
+2.70% |
873,700 |
2025/6/2 |
77 |
83 |
74 |
74 |
-1.33% |
3,893,100 |
2025/5/30 |
75 |
76 |
74 |
75 |
-1.32% |
662,300 |
2025/5/29 |
77 |
79 |
75 |
76 |
-1.30% |
336,700 |
2025/5/28 |
79 |
80 |
77 |
77 |
-2.53% |
315,500 |
2025/5/27 |
78 |
81 |
77 |
79 |
+0.00% |
650,400 |
2025/5/26 |
76 |
82 |
76 |
79 |
+3.95% |
1,015,400 |
2025/5/23 |
80 |
81 |
76 |
76 |
-6.17% |
849,700 |
2025/5/22 |
79 |
83 |
77 |
81 |
+1.25% |
1,061,000 |
2025/5/21 |
89 |
91 |
78 |
80 |
-9.09% |
4,056,500 |
2025/5/20 |
74 |
97 |
73 |
88 |
+20.55% |
12,602,800 |
2025/5/19 |
71 |
75 |
71 |
73 |
+2.82% |
1,103,000 |
2025/5/16 |
70 |
72 |
70 |
71 |
+1.43% |
514,500 |
2025/5/15 |
70 |
72 |
69 |
70 |
-1.41% |
445,800 |
2025/5/14 |
71 |
72 |
70 |
71 |
+1.43% |
245,100 |
2025/5/13 |
71 |
71 |
70 |
70 |
+0.00% |
311,000 |
2025/5/12 |
70 |
71 |
69 |
70 |
+0.00% |
268,300 |
2025/5/9 |
69 |
70 |
69 |
70 |
+2.94% |
139,400 |
2025/5/8 |
69 |
70 |
68 |
68 |
+0.00% |
177,300 |
2025/5/7 |
70 |
70 |
68 |
68 |
-1.45% |
311,200 |
2025/5/2 |
70 |
70 |
69 |
69 |
+0.00% |
157,400 |
2025/5/1 |
69 |
70 |
69 |
69 |
+0.00% |
169,100 |
2025/4/30 |
69 |
70 |
68 |
69 |
+1.47% |
402,100 |
2025/4/28 |
71 |
77 |
67 |
68 |
-2.86% |
4,654,500 |
2025/4/25 |
71 |
72 |
69 |
70 |
-1.41% |
734,800 |
2025/4/24 |
71 |
71 |
70 |
71 |
+1.43% |
156,500 |
2025/4/23 |
73 |
73 |
70 |
70 |
-4.11% |
277,700 |
2025/4/22 |
70 |
76 |
68 |
73 |
+2.82% |
4,466,400 |
2025/4/21 |
71 |
82 |
70 |
71 |
+0.00% |
6,311,800 |
2025/4/18 |
71 |
72 |
70 |
71 |
+0.00% |
93,000 |
2025/4/17 |
70 |
72 |
70 |
71 |
+2.90% |
200,600 |
2025/4/16 |
72 |
72 |
69 |
69 |
-2.82% |
314,800 |
2025/4/15 |
72 |
72 |
70 |
71 |
+0.00% |
252,700 |
2025/4/14 |
74 |
74 |
71 |
71 |
-2.74% |
318,400 |
2025/4/11 |
69 |
73 |
68 |
73 |
+1.39% |
599,400 |
2025/4/10 |
78 |
78 |
68 |
72 |
+10.77% |
3,144,400 |
2025/4/9 |
64 |
67 |
63 |
65 |
-2.99% |
442,700 |
2025/4/8 |
64 |
68 |
64 |
67 |
+11.67% |
450,300 |
2025/4/7 |
61 |
64 |
60 |
60 |
-11.76% |
1,054,000 |
2025/4/4 |
70 |
73 |
61 |
68 |
-5.56% |
2,087,300 |
2025/4/3 |
70 |
73 |
69 |
72 |
-2.70% |
827,200 |
2025/4/2 |
76 |
76 |
74 |
74 |
-1.33% |
319,400 |
2025/4/1 |
76 |
78 |
75 |
75 |
+0.00% |
395,900 |
2025/3/31 |
76 |
77 |
73 |
75 |
+0.00% |
991,200 |
2025/3/28 |
77 |
88 |
73 |
75 |
-2.60% |
8,054,900 |
2025/3/27 |
80 |
80 |
76 |
77 |
-3.75% |
987,200 |
2025/3/26 |
81 |
81 |
79 |
80 |
-2.44% |
1,029,400 |
2025/3/25 |
79 |
95 |
79 |
82 |
+5.13% |
9,412,100 |
2025/3/24 |
76 |
79 |
75 |
78 |
+4.00% |
374,500 |
2025/3/21 |
78 |
79 |
75 |
75 |
-2.60% |
817,200 |
2025/3/19 |
80 |
82 |
77 |
77 |
-4.94% |
729,200 |
2025/3/18 |
82 |
84 |
81 |
81 |
+0.00% |
210,300 |
2025/3/17 |
80 |
84 |
80 |
81 |
+1.25% |
533,000 |
2025/3/14 |
81 |
81 |
79 |
80 |
-1.23% |
224,000 |
|