日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
78 |
83 |
76 |
81 |
+1.25% |
2,005,900 |
2025/7/15 |
82 |
96 |
78 |
80 |
-4.76% |
8,499,100 |
2025/7/14 |
87 |
93 |
84 |
84 |
-8.70% |
3,436,600 |
2025/7/11 |
90 |
102 |
88 |
92 |
+6.98% |
16,255,000 |
2025/7/10 |
84 |
89 |
82 |
86 |
+2.38% |
2,466,500 |
2025/7/9 |
80 |
86 |
78 |
84 |
+5.00% |
2,930,600 |
2025/7/8 |
72 |
83 |
71 |
80 |
+9.59% |
4,059,100 |
2025/7/7 |
69 |
75 |
69 |
73 |
+4.29% |
1,412,000 |
2025/7/4 |
68 |
71 |
67 |
70 |
+4.48% |
1,053,500 |
2025/7/3 |
66 |
69 |
64 |
67 |
+1.52% |
1,641,500 |
2025/7/2 |
67 |
71 |
65 |
66 |
-2.94% |
2,482,800 |
2025/7/1 |
76 |
77 |
68 |
68 |
-9.33% |
2,702,500 |
2025/6/30 |
84 |
84 |
75 |
75 |
-10.71% |
7,231,900 |
2025/6/27 |
74 |
85 |
74 |
84 |
+16.67% |
11,782,900 |
2025/6/26 |
72 |
73 |
70 |
72 |
+1.41% |
711,400 |
2025/6/25 |
74 |
74 |
71 |
71 |
-4.05% |
941,200 |
2025/6/24 |
70 |
75 |
69 |
74 |
+7.25% |
1,553,800 |
2025/6/23 |
68 |
70 |
65 |
69 |
-2.82% |
1,452,300 |
2025/6/20 |
72 |
73 |
67 |
71 |
-1.39% |
2,050,400 |
2025/6/19 |
75 |
77 |
70 |
72 |
-10.00% |
3,656,900 |
2025/6/18 |
89 |
93 |
79 |
80 |
-6.98% |
6,165,600 |
2025/6/17 |
77 |
95 |
77 |
86 |
+11.69% |
12,628,700 |
2025/6/16 |
72 |
77 |
70 |
77 |
+4.05% |
1,944,100 |
2025/6/13 |
77 |
77 |
73 |
74 |
-2.63% |
1,624,200 |
2025/6/12 |
77 |
81 |
74 |
76 |
+0.00% |
2,793,300 |
2025/6/11 |
72 |
79 |
71 |
76 |
+8.57% |
2,702,000 |
2025/6/10 |
73 |
75 |
70 |
70 |
-4.11% |
2,110,700 |
2025/6/9 |
69 |
73 |
66 |
73 |
+12.31% |
1,492,500 |
2025/6/6 |
66 |
67 |
64 |
65 |
-1.52% |
1,179,800 |
2025/6/5 |
64 |
68 |
63 |
66 |
+3.12% |
1,002,700 |
2025/6/4 |
62 |
67 |
62 |
64 |
+3.23% |
1,352,800 |
2025/6/3 |
63 |
63 |
61 |
62 |
+0.00% |
596,200 |
2025/6/2 |
62 |
65 |
62 |
62 |
-1.59% |
488,000 |
2025/5/30 |
62 |
64 |
61 |
63 |
+1.61% |
437,700 |
2025/5/29 |
60 |
64 |
60 |
62 |
+3.33% |
928,500 |
2025/5/28 |
61 |
61 |
59 |
60 |
-1.64% |
239,000 |
2025/5/27 |
59 |
61 |
59 |
61 |
+1.67% |
377,700 |
2025/5/26 |
60 |
61 |
59 |
60 |
+0.00% |
361,100 |
2025/5/23 |
62 |
63 |
59 |
60 |
+0.00% |
426,800 |
2025/5/22 |
60 |
63 |
59 |
60 |
-1.64% |
1,179,100 |
2025/5/21 |
62 |
64 |
60 |
61 |
-1.61% |
593,200 |
2025/5/20 |
59 |
66 |
59 |
62 |
+6.90% |
3,106,500 |
2025/5/19 |
58 |
60 |
57 |
58 |
-1.69% |
422,600 |
2025/5/16 |
55 |
59 |
55 |
59 |
+5.36% |
700,800 |
2025/5/15 |
53 |
56 |
53 |
56 |
+5.66% |
584,100 |
2025/5/14 |
53 |
54 |
51 |
53 |
+0.00% |
1,317,400 |
2025/5/13 |
56 |
56 |
53 |
53 |
-3.64% |
945,600 |
2025/5/12 |
55 |
57 |
55 |
55 |
-1.79% |
584,200 |
2025/5/9 |
55 |
57 |
54 |
56 |
-3.45% |
1,375,900 |
2025/5/8 |
60 |
60 |
57 |
58 |
+0.00% |
1,182,400 |
2025/5/7 |
58 |
60 |
57 |
58 |
+1.75% |
667,100 |
2025/5/2 |
58 |
59 |
57 |
57 |
-3.39% |
825,200 |
2025/5/1 |
59 |
60 |
55 |
59 |
+3.51% |
1,258,900 |
2025/4/30 |
57 |
59 |
57 |
57 |
-1.72% |
800,800 |
2025/4/28 |
55 |
63 |
53 |
58 |
+7.41% |
5,893,600 |
2025/4/25 |
55 |
57 |
54 |
54 |
-3.57% |
532,500 |
2025/4/24 |
55 |
56 |
54 |
56 |
+1.82% |
691,900 |
2025/4/23 |
54 |
55 |
53 |
55 |
+1.85% |
1,063,600 |
2025/4/22 |
54 |
62 |
51 |
54 |
-1.82% |
10,853,200 |
2025/4/21 |
52 |
56 |
51 |
55 |
+10.00% |
1,488,000 |
2025/4/18 |
50 |
52 |
50 |
50 |
+2.04% |
228,500 |
2025/4/17 |
50 |
52 |
49 |
49 |
+2.08% |
881,400 |
2025/4/16 |
51 |
58 |
48 |
48 |
-7.69% |
5,458,000 |
2025/4/15 |
52 |
53 |
51 |
52 |
+0.00% |
608,100 |
2025/4/14 |
52 |
55 |
51 |
52 |
+6.12% |
1,282,200 |
2025/4/11 |
48 |
51 |
48 |
49 |
-2.00% |
1,003,800 |
2025/4/10 |
50 |
51 |
49 |
50 |
+6.38% |
893,900 |
2025/4/9 |
46 |
48 |
44 |
47 |
-2.08% |
1,077,500 |
2025/4/8 |
45 |
49 |
45 |
48 |
+14.29% |
1,018,200 |
2025/4/7 |
45 |
48 |
42 |
42 |
-12.50% |
2,355,200 |
2025/4/4 |
48 |
49 |
45 |
48 |
-4.00% |
1,643,600 |
2025/4/3 |
48 |
51 |
46 |
50 |
+0.00% |
1,688,300 |
2025/4/2 |
53 |
53 |
49 |
50 |
-3.85% |
2,319,200 |
2025/4/1 |
54 |
57 |
52 |
52 |
-3.70% |
2,538,200 |
2025/3/31 |
55 |
56 |
53 |
54 |
-3.57% |
1,697,100 |
2025/3/28 |
56 |
58 |
55 |
56 |
+0.00% |
1,339,700 |
2025/3/27 |
61 |
61 |
55 |
56 |
-8.20% |
4,181,300 |
2025/3/26 |
62 |
63 |
61 |
61 |
-4.69% |
1,309,400 |
2025/3/25 |
63 |
67 |
62 |
64 |
+4.92% |
3,477,200 |
2025/3/24 |
63 |
63 |
60 |
61 |
-3.17% |
1,612,700 |
2025/3/21 |
63 |
65 |
60 |
63 |
-1.56% |
2,231,200 |
2025/3/19 |
64 |
65 |
60 |
64 |
-1.54% |
4,854,000 |
2025/3/18 |
71 |
71 |
63 |
65 |
-2.99% |
6,000,000 |
2025/3/17 |
69 |
78 |
66 |
67 |
-2.90% |
11,678,300 |
2025/3/14 |
90 |
91 |
65 |
69 |
-21.59% |
19,888,100 |
2025/3/13 |
89 |
95 |
86 |
88 |
-5.38% |
13,971,400 |
2025/3/12 |
88 |
95 |
85 |
93 |
+10.71% |
16,682,100 |
2025/3/11 |
79 |
85 |
77 |
84 |
+2.44% |
14,871,900 |
2025/3/10 |
72 |
84 |
71 |
82 |
+22.39% |
32,539,000 |
2025/3/7 |
67 |
74 |
58 |
67 |
+8.06% |
14,724,200 |
2025/3/6 |
70 |
71 |
60 |
62 |
-10.14% |
8,640,100 |
2025/3/5 |
56 |
74 |
55 |
69 |
+23.21% |
16,889,800 |
2025/3/4 |
56 |
57 |
55 |
56 |
-3.45% |
1,150,400 |
2025/3/3 |
59 |
59 |
56 |
58 |
+0.00% |
1,214,800 |
2025/2/28 |
58 |
58 |
54 |
58 |
-1.69% |
2,210,100 |
2025/2/27 |
54 |
61 |
54 |
59 |
+9.26% |
2,885,000 |
2025/2/26 |
58 |
58 |
53 |
54 |
-5.26% |
2,457,200 |
2025/2/25 |
59 |
64 |
56 |
57 |
-3.39% |
6,036,900 |
2025/2/21 |
54 |
59 |
53 |
59 |
+9.26% |
2,877,400 |
2025/2/20 |
54 |
55 |
51 |
54 |
+3.85% |
1,912,200 |
2025/2/19 |
51 |
54 |
49 |
52 |
+1.96% |
1,676,300 |
2025/2/18 |
49 |
52 |
49 |
51 |
+4.08% |
1,212,700 |
2025/2/17 |
48 |
50 |
48 |
49 |
+4.26% |
731,200 |
2025/2/14 |
49 |
49 |
46 |
47 |
-4.08% |
754,400 |
2025/2/13 |
50 |
51 |
48 |
49 |
-2.00% |
743,900 |
2025/2/12 |
49 |
51 |
49 |
50 |
+0.00% |
949,600 |
2025/2/10 |
48 |
50 |
47 |
50 |
+4.17% |
950,200 |
2025/2/7 |
47 |
49 |
46 |
48 |
+2.13% |
682,700 |
2025/2/6 |
48 |
51 |
46 |
47 |
-2.08% |
1,285,600 |
2025/2/5 |
48 |
50 |
46 |
48 |
+0.00% |
1,341,400 |
2025/2/4 |
47 |
48 |
46 |
48 |
+2.13% |
438,200 |
2025/2/3 |
45 |
48 |
44 |
47 |
+4.44% |
651,600 |
2025/1/31 |
48 |
48 |
44 |
45 |
-4.26% |
692,300 |
2025/1/30 |
46 |
50 |
46 |
47 |
+0.00% |
1,988,100 |
2025/1/29 |
49 |
49 |
46 |
47 |
-2.08% |
902,700 |
2025/1/28 |
50 |
50 |
47 |
48 |
-4.00% |
1,601,300 |
2025/1/27 |
52 |
54 |
49 |
50 |
-1.96% |
1,266,100 |
2025/1/24 |
50 |
54 |
50 |
51 |
+2.00% |
1,213,700 |
2025/1/23 |
53 |
53 |
48 |
50 |
-5.66% |
843,300 |
2025/1/22 |
50 |
54 |
50 |
53 |
+8.16% |
1,613,800 |
2025/1/21 |
52 |
53 |
49 |
49 |
-5.77% |
1,299,100 |
2025/1/20 |
52 |
56 |
51 |
52 |
+0.00% |
1,125,700 |
2025/1/17 |
51 |
52 |
50 |
52 |
+0.00% |
755,400 |
|