日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
54 |
56 |
52 |
54 |
+1.89% |
3,868,900 |
2025/7/11 |
53 |
53 |
52 |
53 |
+0.00% |
236,000 |
2025/7/10 |
53 |
53 |
52 |
53 |
+0.00% |
190,800 |
2025/7/9 |
52 |
53 |
52 |
53 |
+1.92% |
587,700 |
2025/7/8 |
51 |
53 |
51 |
52 |
+0.00% |
546,900 |
2025/7/7 |
51 |
53 |
51 |
52 |
+1.96% |
881,900 |
2025/7/4 |
52 |
52 |
51 |
51 |
-1.92% |
694,700 |
2025/7/3 |
51 |
52 |
51 |
52 |
+1.96% |
537,400 |
2025/7/2 |
51 |
52 |
50 |
51 |
+0.00% |
1,415,600 |
2025/7/1 |
53 |
54 |
51 |
51 |
-3.77% |
2,237,000 |
2025/6/30 |
53 |
55 |
53 |
53 |
+0.00% |
1,080,200 |
2025/6/27 |
53 |
55 |
53 |
53 |
-3.64% |
1,980,400 |
2025/6/26 |
55 |
55 |
54 |
55 |
-1.79% |
1,470,300 |
2025/6/25 |
56 |
56 |
54 |
56 |
+0.00% |
2,041,500 |
2025/6/24 |
56 |
57 |
55 |
56 |
+1.82% |
1,922,400 |
2025/6/23 |
54 |
56 |
53 |
55 |
+0.00% |
1,705,400 |
2025/6/20 |
56 |
57 |
54 |
55 |
-1.79% |
2,236,200 |
2025/6/19 |
55 |
58 |
54 |
56 |
+3.70% |
2,073,800 |
2025/6/18 |
54 |
59 |
54 |
54 |
+0.00% |
5,779,300 |
2025/6/17 |
53 |
55 |
53 |
54 |
+0.00% |
1,743,900 |
2025/6/16 |
54 |
54 |
52 |
54 |
+0.00% |
899,500 |
2025/6/13 |
53 |
55 |
51 |
54 |
+1.89% |
2,692,300 |
2025/6/12 |
54 |
55 |
52 |
53 |
-1.85% |
2,883,100 |
2025/6/11 |
49 |
55 |
49 |
54 |
+10.20% |
7,092,100 |
2025/6/10 |
50 |
50 |
48 |
49 |
+0.00% |
2,782,400 |
2025/6/9 |
50 |
51 |
49 |
49 |
-3.92% |
1,727,600 |
2025/6/6 |
50 |
51 |
49 |
51 |
+2.00% |
2,687,200 |
2025/6/5 |
51 |
52 |
50 |
50 |
-3.85% |
673,300 |
2025/6/4 |
50 |
52 |
50 |
52 |
+4.00% |
875,300 |
2025/6/3 |
51 |
52 |
50 |
50 |
-1.96% |
1,071,600 |
2025/6/2 |
52 |
52 |
51 |
51 |
+0.00% |
315,600 |
2025/5/30 |
51 |
53 |
51 |
51 |
-1.92% |
856,500 |
2025/5/29 |
52 |
53 |
51 |
52 |
+0.00% |
1,865,400 |
2025/5/28 |
51 |
53 |
51 |
52 |
+1.96% |
1,361,700 |
2025/5/27 |
52 |
53 |
50 |
51 |
-1.92% |
1,248,200 |
2025/5/26 |
49 |
52 |
49 |
52 |
+6.12% |
1,741,600 |
2025/5/23 |
50 |
51 |
49 |
49 |
-2.00% |
1,781,800 |
2025/5/22 |
50 |
51 |
49 |
50 |
+0.00% |
3,282,500 |
2025/5/21 |
50 |
51 |
49 |
50 |
+0.00% |
2,276,900 |
2025/5/20 |
52 |
52 |
50 |
50 |
-3.85% |
2,214,200 |
2025/5/19 |
51 |
53 |
51 |
52 |
+0.00% |
1,548,100 |
2025/5/16 |
53 |
53 |
49 |
52 |
-3.70% |
6,495,900 |
2025/5/15 |
59 |
59 |
53 |
54 |
-16.92% |
11,466,300 |
2025/5/14 |
60 |
65 |
59 |
65 |
+12.07% |
6,651,300 |
2025/5/13 |
59 |
60 |
58 |
58 |
-1.69% |
1,305,800 |
2025/5/12 |
62 |
62 |
59 |
59 |
-3.28% |
2,212,000 |
2025/5/9 |
60 |
61 |
58 |
61 |
+0.00% |
3,373,100 |
2025/5/8 |
61 |
62 |
60 |
61 |
-1.61% |
1,259,400 |
2025/5/7 |
62 |
66 |
60 |
62 |
+0.00% |
5,165,000 |
2025/5/2 |
64 |
65 |
59 |
62 |
-3.12% |
6,226,200 |
2025/5/1 |
57 |
65 |
56 |
64 |
+14.29% |
10,022,200 |
2025/4/30 |
54 |
57 |
54 |
56 |
+3.70% |
4,506,000 |
2025/4/28 |
52 |
54 |
52 |
54 |
+3.85% |
1,776,800 |
2025/4/25 |
49 |
52 |
49 |
52 |
+4.00% |
1,735,600 |
2025/4/24 |
50 |
51 |
49 |
50 |
-1.96% |
1,264,400 |
2025/4/23 |
51 |
51 |
50 |
51 |
+2.00% |
542,000 |
2025/4/22 |
50 |
51 |
49 |
50 |
+0.00% |
951,300 |
2025/4/21 |
50 |
51 |
49 |
50 |
+0.00% |
1,681,800 |
2025/4/18 |
51 |
51 |
50 |
50 |
-1.96% |
684,100 |
2025/4/17 |
49 |
51 |
49 |
51 |
+4.08% |
1,857,200 |
2025/4/16 |
51 |
53 |
49 |
49 |
-3.92% |
3,301,100 |
2025/4/15 |
51 |
54 |
50 |
51 |
+2.00% |
4,213,100 |
2025/4/14 |
51 |
52 |
50 |
50 |
-3.85% |
1,817,100 |
2025/4/11 |
45 |
52 |
45 |
52 |
+13.04% |
4,462,500 |
2025/4/10 |
48 |
49 |
45 |
46 |
+4.55% |
5,593,900 |
2025/4/9 |
44 |
46 |
42 |
44 |
-4.35% |
3,341,800 |
2025/4/8 |
45 |
47 |
44 |
46 |
+9.52% |
3,244,500 |
2025/4/7 |
40 |
46 |
40 |
42 |
-8.70% |
4,561,600 |
2025/4/4 |
46 |
48 |
44 |
46 |
-4.17% |
5,460,700 |
2025/4/3 |
48 |
50 |
47 |
48 |
-2.04% |
3,801,500 |
2025/4/2 |
52 |
53 |
49 |
49 |
-5.77% |
3,790,400 |
2025/4/1 |
51 |
56 |
50 |
52 |
+6.12% |
8,151,000 |
2025/3/31 |
51 |
51 |
48 |
49 |
-2.00% |
2,551,900 |
2025/3/28 |
51 |
52 |
50 |
50 |
+0.00% |
2,056,100 |
2025/3/27 |
52 |
53 |
50 |
50 |
-5.66% |
2,837,900 |
2025/3/26 |
51 |
54 |
51 |
53 |
+3.92% |
3,479,100 |
2025/3/25 |
50 |
52 |
49 |
51 |
+2.00% |
2,751,800 |
2025/3/24 |
53 |
53 |
50 |
50 |
-5.66% |
3,184,100 |
2025/3/21 |
53 |
57 |
52 |
53 |
+0.00% |
5,757,900 |
2025/3/19 |
58 |
59 |
52 |
53 |
-8.62% |
9,659,500 |
2025/3/18 |
60 |
61 |
55 |
58 |
-1.69% |
8,372,100 |
2025/3/17 |
51 |
60 |
50 |
59 |
+18.00% |
12,397,700 |
2025/3/14 |
49 |
54 |
49 |
50 |
+4.17% |
6,461,600 |
2025/3/13 |
45 |
49 |
45 |
48 |
+9.09% |
2,454,700 |
2025/3/12 |
43 |
45 |
43 |
44 |
+2.33% |
1,546,900 |
2025/3/11 |
45 |
45 |
42 |
43 |
-4.44% |
2,811,900 |
2025/3/10 |
45 |
48 |
45 |
45 |
+0.00% |
2,239,200 |
2025/3/7 |
46 |
47 |
45 |
45 |
-2.17% |
1,564,900 |
2025/3/6 |
46 |
49 |
46 |
46 |
+0.00% |
2,726,300 |
2025/3/5 |
49 |
50 |
46 |
46 |
-6.12% |
3,728,700 |
2025/3/4 |
50 |
50 |
48 |
49 |
-3.92% |
2,204,300 |
2025/3/3 |
49 |
52 |
47 |
51 |
+2.00% |
4,918,000 |
2025/2/28 |
52 |
53 |
49 |
50 |
-5.66% |
4,890,800 |
2025/2/27 |
54 |
54 |
52 |
53 |
+0.00% |
1,674,800 |
2025/2/26 |
56 |
56 |
52 |
53 |
-1.85% |
3,178,300 |
2025/2/25 |
52 |
57 |
49 |
54 |
+3.85% |
7,028,000 |
2025/2/21 |
53 |
56 |
51 |
52 |
+1.96% |
6,693,200 |
2025/2/20 |
57 |
58 |
50 |
51 |
-10.53% |
8,740,900 |
2025/2/19 |
57 |
60 |
54 |
57 |
+3.64% |
9,381,500 |
2025/2/18 |
63 |
64 |
55 |
55 |
-11.29% |
11,866,200 |
2025/2/17 |
52 |
68 |
52 |
62 |
+21.57% |
29,051,400 |
2025/2/14 |
45 |
54 |
44 |
51 |
+10.87% |
15,000,700 |
2025/2/13 |
48 |
48 |
43 |
46 |
-2.13% |
8,259,000 |
2025/2/12 |
40 |
48 |
39 |
47 |
+17.50% |
12,126,400 |
2025/2/10 |
40 |
42 |
38 |
40 |
+0.00% |
7,529,100 |
2025/2/7 |
40 |
43 |
38 |
40 |
+2.56% |
10,092,600 |
2025/2/6 |
48 |
50 |
38 |
39 |
+14.71% |
37,984,900 |
2025/2/5 |
35 |
37 |
33 |
34 |
-2.86% |
4,110,400 |
2025/2/4 |
33 |
37 |
33 |
35 |
+6.06% |
5,314,300 |
2025/2/3 |
31 |
33 |
30 |
33 |
+6.45% |
2,448,400 |
2025/1/31 |
30 |
31 |
29 |
31 |
+3.33% |
1,105,600 |
2025/1/30 |
31 |
32 |
30 |
30 |
-3.23% |
2,411,400 |
2025/1/29 |
30 |
32 |
30 |
31 |
+0.00% |
1,089,900 |
2025/1/28 |
30 |
31 |
30 |
31 |
+3.33% |
295,100 |
2025/1/27 |
30 |
31 |
30 |
30 |
+0.00% |
589,600 |
2025/1/24 |
30 |
31 |
30 |
30 |
-3.23% |
306,800 |
2025/1/23 |
31 |
31 |
30 |
31 |
+0.00% |
147,600 |
2025/1/22 |
31 |
31 |
30 |
31 |
+0.00% |
771,400 |
2025/1/21 |
31 |
31 |
30 |
31 |
+0.00% |
626,600 |
2025/1/20 |
30 |
32 |
29 |
31 |
+6.90% |
2,814,300 |
2025/1/17 |
29 |
30 |
28 |
29 |
+0.00% |
1,736,600 |
2025/1/16 |
29 |
29 |
28 |
29 |
+0.00% |
288,000 |
2025/1/15 |
29 |
30 |
28 |
29 |
+3.57% |
635,100 |
|