日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
150 |
151 |
136 |
137 |
-7.43% |
13,062,300 |
2025/7/10 |
159 |
161 |
148 |
148 |
-6.92% |
15,327,900 |
2025/7/9 |
150 |
166 |
148 |
159 |
+7.43% |
27,299,900 |
2025/7/8 |
146 |
156 |
143 |
148 |
+0.68% |
13,636,800 |
2025/7/7 |
153 |
159 |
143 |
147 |
-5.16% |
18,618,000 |
2025/7/4 |
173 |
181 |
149 |
155 |
-15.30% |
31,468,800 |
2025/7/3 |
140 |
191 |
131 |
183 |
+18.06% |
110,449,900 |
2025/7/2 |
200 |
220 |
155 |
155 |
-34.04% |
49,030,500 |
2025/7/1 |
310 |
311 |
235 |
235 |
-25.40% |
8,114,900 |
2025/6/30 |
323 |
328 |
313 |
315 |
-3.67% |
9,684,200 |
2025/6/27 |
315 |
363 |
315 |
327 |
-1.21% |
21,816,200 |
2025/6/26 |
314 |
349 |
306 |
331 |
+3.12% |
15,106,000 |
2025/6/25 |
327 |
328 |
283 |
321 |
-1.53% |
16,027,100 |
2025/6/24 |
330 |
365 |
315 |
326 |
+3.49% |
20,352,700 |
2025/6/23 |
300 |
343 |
300 |
315 |
-0.32% |
13,305,400 |
2025/6/20 |
350 |
367 |
308 |
316 |
-14.59% |
23,977,900 |
2025/6/19 |
286 |
373 |
274 |
370 |
+8.19% |
61,916,900 |
2025/6/18 |
366 |
390 |
342 |
342 |
-18.96% |
36,646,100 |
2025/6/17 |
390 |
422 |
355 |
422 |
+23.39% |
52,833,300 |
2025/6/16 |
305 |
342 |
292 |
342 |
+30.53% |
35,756,100 |
2025/6/13 |
247 |
285 |
220 |
262 |
+19.09% |
87,422,300 |
2025/6/12 |
165 |
220 |
165 |
220 |
+29.41% |
63,235,200 |
2025/6/11 |
177 |
192 |
170 |
170 |
-11.46% |
25,174,600 |
2025/6/10 |
197 |
205 |
177 |
192 |
+8.47% |
62,226,500 |
2025/6/9 |
172 |
188 |
163 |
177 |
+28.26% |
87,518,000 |
2025/6/6 |
137 |
156 |
112 |
138 |
+23.21% |
126,284,600 |
2025/6/5 |
91 |
112 |
86 |
112 |
+36.59% |
73,486,200 |
2025/6/4 |
80 |
85 |
79 |
82 |
+3.80% |
12,556,700 |
2025/6/3 |
78 |
83 |
77 |
79 |
+0.00% |
8,540,200 |
2025/6/2 |
80 |
81 |
75 |
79 |
+1.28% |
7,353,500 |
2025/5/30 |
75 |
78 |
74 |
78 |
+2.63% |
5,419,300 |
2025/5/29 |
81 |
82 |
76 |
76 |
-5.00% |
9,096,800 |
2025/5/28 |
83 |
83 |
78 |
80 |
-4.76% |
11,438,900 |
2025/5/27 |
88 |
91 |
81 |
84 |
-1.18% |
28,613,800 |
2025/5/26 |
76 |
88 |
74 |
85 |
+18.06% |
23,951,100 |
2025/5/23 |
79 |
81 |
71 |
72 |
-17.24% |
18,537,200 |
2025/5/22 |
71 |
88 |
70 |
87 |
+24.29% |
41,682,900 |
2025/5/21 |
71 |
72 |
68 |
70 |
-2.78% |
9,538,300 |
2025/5/20 |
73 |
75 |
70 |
72 |
-1.37% |
7,429,000 |
2025/5/19 |
76 |
77 |
72 |
73 |
-1.35% |
8,065,200 |
2025/5/16 |
77 |
78 |
73 |
74 |
-5.13% |
6,133,700 |
2025/5/15 |
70 |
81 |
70 |
78 |
+8.33% |
15,394,400 |
2025/5/14 |
72 |
74 |
69 |
72 |
+0.00% |
6,819,500 |
2025/5/13 |
73 |
75 |
70 |
72 |
-5.26% |
9,487,200 |
2025/5/12 |
78 |
78 |
73 |
76 |
-1.30% |
7,162,800 |
2025/5/9 |
71 |
78 |
70 |
77 |
+10.00% |
13,095,300 |
2025/5/8 |
69 |
70 |
66 |
70 |
+0.00% |
8,948,500 |
2025/5/7 |
73 |
74 |
69 |
70 |
-5.41% |
9,717,000 |
2025/5/2 |
69 |
77 |
66 |
74 |
+8.82% |
21,484,700 |
2025/5/1 |
70 |
71 |
65 |
68 |
-2.86% |
9,980,000 |
2025/4/30 |
71 |
72 |
68 |
70 |
-2.78% |
9,525,400 |
2025/4/28 |
76 |
78 |
69 |
72 |
-1.37% |
14,312,700 |
2025/4/25 |
94 |
98 |
73 |
73 |
-10.98% |
40,573,400 |
2025/4/24 |
81 |
82 |
78 |
82 |
+0.00% |
4,773,600 |
2025/4/23 |
85 |
88 |
80 |
82 |
+1.23% |
9,938,300 |
2025/4/22 |
86 |
87 |
79 |
81 |
-7.95% |
11,679,200 |
2025/4/21 |
92 |
99 |
85 |
88 |
-7.37% |
20,166,400 |
2025/4/18 |
96 |
101 |
94 |
95 |
-5.94% |
16,879,800 |
2025/4/17 |
107 |
111 |
98 |
101 |
-6.48% |
17,668,200 |
2025/4/16 |
111 |
111 |
103 |
108 |
-1.82% |
19,866,100 |
2025/4/15 |
105 |
113 |
104 |
110 |
+4.76% |
21,884,700 |
2025/4/14 |
100 |
108 |
98 |
105 |
+8.25% |
30,421,900 |
2025/4/11 |
91 |
100 |
90 |
97 |
+3.19% |
22,168,800 |
2025/4/10 |
104 |
105 |
94 |
94 |
+4.44% |
27,275,200 |
2025/4/9 |
85 |
91 |
81 |
90 |
+1.12% |
23,598,900 |
2025/4/8 |
92 |
99 |
87 |
89 |
+23.61% |
31,447,900 |
2025/4/7 |
70 |
85 |
67 |
72 |
-15.29% |
20,230,400 |
2025/4/4 |
98 |
103 |
77 |
85 |
-12.37% |
25,752,700 |
2025/4/3 |
100 |
106 |
89 |
97 |
-13.39% |
32,281,700 |
2025/4/2 |
85 |
112 |
84 |
112 |
+27.27% |
41,308,800 |
2025/4/1 |
113 |
117 |
82 |
88 |
-24.14% |
40,787,600 |
2025/3/31 |
120 |
124 |
111 |
116 |
-2.52% |
18,635,400 |
2025/3/28 |
113 |
129 |
105 |
119 |
+14.42% |
50,697,000 |
2025/3/27 |
91 |
109 |
90 |
104 |
+13.04% |
37,958,500 |
2025/3/26 |
76 |
93 |
76 |
92 |
+13.58% |
35,637,400 |
2025/3/25 |
89 |
92 |
80 |
81 |
-3.57% |
43,818,800 |
2025/3/24 |
75 |
85 |
70 |
84 |
+40.00% |
53,327,600 |
2025/3/21 |
60 |
64 |
57 |
60 |
-4.76% |
20,160,300 |
2025/3/19 |
59 |
79 |
55 |
63 |
+5.00% |
89,728,800 |
2025/3/18 |
39 |
60 |
39 |
60 |
+100.00% |
76,072,800 |
2025/3/17 |
29 |
32 |
28 |
30 |
+7.14% |
4,344,900 |
2025/3/14 |
28 |
29 |
27 |
28 |
+0.00% |
1,031,700 |
2025/3/13 |
26 |
28 |
25 |
28 |
+7.69% |
4,272,500 |
2025/3/12 |
24 |
28 |
24 |
26 |
+8.33% |
3,930,700 |
2025/3/11 |
25 |
25 |
24 |
24 |
-4.00% |
245,000 |
2025/3/10 |
24 |
25 |
24 |
25 |
+0.00% |
355,600 |
2025/3/7 |
25 |
25 |
24 |
25 |
+4.17% |
204,300 |
2025/3/6 |
25 |
25 |
24 |
24 |
+0.00% |
206,500 |
2025/3/5 |
24 |
25 |
24 |
24 |
+0.00% |
285,200 |
2025/3/4 |
24 |
25 |
24 |
24 |
+0.00% |
338,600 |
2025/3/3 |
25 |
25 |
24 |
24 |
-4.00% |
203,700 |
2025/2/28 |
25 |
25 |
24 |
25 |
+0.00% |
148,900 |
2025/2/27 |
25 |
25 |
24 |
25 |
+0.00% |
440,900 |
2025/2/26 |
26 |
27 |
24 |
25 |
-3.85% |
3,984,500 |
2025/2/25 |
25 |
26 |
24 |
26 |
+4.00% |
1,054,800 |
2025/2/21 |
25 |
26 |
24 |
25 |
+0.00% |
2,199,700 |
2025/2/20 |
24 |
25 |
24 |
25 |
+4.17% |
584,000 |
2025/2/19 |
25 |
25 |
23 |
24 |
-4.00% |
1,021,000 |
2025/2/18 |
25 |
25 |
24 |
25 |
+0.00% |
277,800 |
2025/2/17 |
23 |
25 |
22 |
25 |
+4.17% |
2,809,000 |
2025/2/14 |
23 |
24 |
22 |
24 |
+4.35% |
855,700 |
2025/2/13 |
23 |
24 |
23 |
23 |
-4.17% |
615,600 |
2025/2/12 |
23 |
24 |
22 |
24 |
+4.35% |
906,600 |
2025/2/10 |
22 |
24 |
21 |
23 |
+4.55% |
2,744,700 |
2025/2/7 |
21 |
22 |
21 |
22 |
+0.00% |
512,600 |
2025/2/6 |
21 |
22 |
21 |
22 |
+4.76% |
346,300 |
2025/2/5 |
21 |
22 |
20 |
21 |
+0.00% |
1,887,200 |
2025/2/4 |
21 |
21 |
20 |
21 |
+0.00% |
385,000 |
2025/2/3 |
21 |
21 |
20 |
21 |
+0.00% |
128,300 |
2025/1/31 |
19 |
21 |
19 |
21 |
+5.00% |
941,400 |
2025/1/30 |
21 |
21 |
20 |
20 |
+0.00% |
1,893,900 |
2025/1/29 |
21 |
21 |
20 |
20 |
-4.76% |
120,000 |
2025/1/28 |
21 |
21 |
20 |
21 |
+0.00% |
317,300 |
2025/1/27 |
20 |
21 |
20 |
21 |
+0.00% |
251,500 |
2025/1/24 |
21 |
21 |
20 |
21 |
+0.00% |
490,000 |
2025/1/23 |
21 |
21 |
20 |
21 |
+0.00% |
117,300 |
2025/1/22 |
21 |
21 |
20 |
21 |
+0.00% |
323,000 |
2025/1/21 |
20 |
21 |
19 |
21 |
+5.00% |
514,200 |
2025/1/20 |
19 |
20 |
19 |
20 |
+5.26% |
319,600 |
2025/1/17 |
20 |
20 |
19 |
19 |
+0.00% |
504,200 |
2025/1/16 |
20 |
20 |
19 |
19 |
-5.00% |
1,656,900 |
2025/1/15 |
21 |
21 |
20 |
20 |
-4.76% |
154,800 |
2025/1/14 |
21 |
21 |
20 |
21 |
+0.00% |
276,600 |
|