| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
112 |
116 |
111 |
116 |
+5.45% |
926,000 |
| 2025/7/11 |
109 |
112 |
109 |
110 |
+0.92% |
291,300 |
| 2025/7/10 |
109 |
111 |
107 |
109 |
-0.91% |
210,600 |
| 2025/7/9 |
105 |
110 |
105 |
110 |
+4.76% |
186,300 |
| 2025/7/8 |
103 |
106 |
102 |
105 |
+1.94% |
143,600 |
| 2025/7/7 |
103 |
104 |
100 |
103 |
+0.98% |
216,900 |
| 2025/7/4 |
104 |
105 |
102 |
102 |
-1.92% |
176,600 |
| 2025/7/3 |
103 |
105 |
102 |
104 |
+0.00% |
211,500 |
| 2025/7/2 |
106 |
106 |
102 |
104 |
-2.80% |
550,500 |
| 2025/7/1 |
110 |
113 |
105 |
107 |
-0.93% |
720,300 |
| 2025/6/30 |
111 |
111 |
108 |
108 |
+0.00% |
217,100 |
| 2025/6/27 |
111 |
112 |
106 |
108 |
-1.82% |
327,800 |
| 2025/6/26 |
114 |
115 |
109 |
110 |
+0.00% |
487,200 |
| 2025/6/25 |
113 |
114 |
109 |
110 |
-3.51% |
391,400 |
| 2025/6/24 |
115 |
117 |
112 |
114 |
-1.72% |
954,400 |
| 2025/6/23 |
108 |
117 |
105 |
116 |
+7.41% |
993,700 |
| 2025/6/20 |
113 |
113 |
106 |
108 |
-4.42% |
574,300 |
| 2025/6/19 |
113 |
116 |
106 |
113 |
+2.73% |
1,039,600 |
| 2025/6/18 |
102 |
112 |
102 |
110 |
+7.84% |
1,574,400 |
| 2025/6/17 |
103 |
103 |
101 |
102 |
+0.00% |
173,200 |
| 2025/6/16 |
99 |
103 |
98 |
102 |
+4.08% |
327,300 |
| 2025/6/13 |
101 |
101 |
96 |
98 |
-1.01% |
332,000 |
| 2025/6/12 |
100 |
101 |
97 |
99 |
-1.98% |
331,200 |
| 2025/6/11 |
96 |
104 |
96 |
101 |
+5.21% |
661,800 |
| 2025/6/10 |
95 |
97 |
94 |
96 |
+2.13% |
154,100 |
| 2025/6/9 |
96 |
97 |
94 |
94 |
-1.05% |
121,200 |
| 2025/6/6 |
96 |
97 |
94 |
95 |
-1.04% |
166,800 |
| 2025/6/5 |
99 |
99 |
96 |
96 |
-3.03% |
255,200 |
| 2025/6/4 |
98 |
100 |
97 |
99 |
+0.00% |
216,000 |
| 2025/6/3 |
98 |
99 |
97 |
99 |
+2.06% |
150,000 |
| 2025/6/2 |
95 |
97 |
95 |
97 |
+3.19% |
103,200 |
| 2025/5/30 |
93 |
96 |
92 |
94 |
+1.08% |
208,100 |
| 2025/5/29 |
95 |
95 |
93 |
93 |
-1.06% |
178,900 |
| 2025/5/28 |
96 |
96 |
94 |
94 |
-1.05% |
127,900 |
| 2025/5/27 |
95 |
96 |
94 |
95 |
+0.00% |
120,900 |
| 2025/5/26 |
96 |
96 |
94 |
95 |
+0.00% |
193,400 |
| 2025/5/23 |
99 |
100 |
95 |
95 |
-3.06% |
425,700 |
| 2025/5/22 |
99 |
102 |
98 |
98 |
-2.00% |
258,900 |
| 2025/5/21 |
103 |
104 |
100 |
100 |
-2.91% |
281,500 |
| 2025/5/20 |
99 |
105 |
98 |
103 |
+5.10% |
618,200 |
| 2025/5/19 |
96 |
100 |
96 |
98 |
+1.03% |
198,800 |
| 2025/5/16 |
97 |
97 |
96 |
97 |
+1.04% |
94,800 |
| 2025/5/15 |
98 |
98 |
95 |
96 |
-2.04% |
288,700 |
| 2025/5/14 |
96 |
101 |
96 |
98 |
+1.03% |
663,000 |
| 2025/5/13 |
98 |
99 |
97 |
97 |
-2.02% |
195,500 |
| 2025/5/12 |
98 |
99 |
97 |
99 |
+2.06% |
181,400 |
| 2025/5/9 |
99 |
102 |
96 |
97 |
-3.00% |
1,352,400 |
| 2025/5/8 |
99 |
104 |
98 |
100 |
+1.01% |
1,057,400 |
| 2025/5/7 |
97 |
112 |
94 |
99 |
+2.06% |
15,617,200 |
| 2025/5/2 |
96 |
97 |
95 |
97 |
+1.04% |
201,100 |
| 2025/5/1 |
94 |
96 |
94 |
96 |
+1.05% |
188,700 |
| 2025/4/30 |
96 |
103 |
94 |
95 |
-1.04% |
2,408,100 |
| 2025/4/28 |
97 |
108 |
93 |
96 |
-1.03% |
3,265,300 |
| 2025/4/25 |
96 |
97 |
96 |
97 |
+0.00% |
50,900 |
| 2025/4/24 |
97 |
98 |
96 |
97 |
+0.00% |
103,400 |
| 2025/4/23 |
99 |
108 |
93 |
97 |
-1.02% |
1,800,800 |
| 2025/4/22 |
97 |
98 |
95 |
98 |
+1.03% |
73,500 |
| 2025/4/21 |
97 |
99 |
97 |
97 |
+0.00% |
151,900 |
| 2025/4/18 |
97 |
104 |
91 |
97 |
-1.02% |
1,326,600 |
| 2025/4/17 |
97 |
103 |
94 |
98 |
+1.03% |
647,100 |
| 2025/4/16 |
102 |
103 |
97 |
97 |
-3.00% |
361,000 |
| 2025/4/15 |
95 |
108 |
95 |
100 |
+6.38% |
1,536,000 |
| 2025/4/14 |
96 |
109 |
93 |
94 |
-1.05% |
1,839,200 |
| 2025/4/11 |
92 |
96 |
91 |
95 |
+1.06% |
183,500 |
| 2025/4/10 |
97 |
99 |
93 |
94 |
+5.62% |
593,900 |
| 2025/4/9 |
95 |
100 |
88 |
89 |
-3.26% |
763,000 |
| 2025/4/8 |
83 |
96 |
83 |
92 |
+17.95% |
506,800 |
| 2025/4/7 |
80 |
88 |
77 |
78 |
-14.29% |
1,063,600 |
| 2025/4/4 |
93 |
104 |
81 |
91 |
-4.21% |
2,289,800 |
| 2025/4/3 |
94 |
99 |
89 |
95 |
-3.06% |
455,300 |
| 2025/4/2 |
99 |
101 |
98 |
98 |
-2.97% |
157,500 |
| 2025/4/1 |
101 |
116 |
97 |
101 |
+3.06% |
3,149,500 |
| 2025/3/31 |
102 |
130 |
96 |
98 |
-3.92% |
3,162,000 |
| 2025/3/28 |
106 |
106 |
101 |
102 |
-0.97% |
210,100 |
| 2025/3/27 |
105 |
105 |
103 |
103 |
-0.96% |
121,700 |
| 2025/3/26 |
105 |
105 |
104 |
104 |
+0.00% |
31,000 |
| 2025/3/25 |
105 |
105 |
104 |
104 |
+0.00% |
46,300 |
| 2025/3/24 |
106 |
107 |
104 |
104 |
-1.89% |
125,100 |
| 2025/3/21 |
107 |
108 |
106 |
106 |
+0.00% |
73,500 |
| 2025/3/19 |
106 |
108 |
106 |
106 |
+0.00% |
52,000 |
| 2025/3/18 |
110 |
110 |
105 |
106 |
-3.64% |
171,800 |
| 2025/3/17 |
108 |
110 |
107 |
110 |
+1.85% |
58,300 |
| 2025/3/14 |
106 |
110 |
106 |
108 |
+1.89% |
129,800 |
| 2025/3/13 |
106 |
109 |
105 |
106 |
+0.00% |
90,400 |
| 2025/3/12 |
103 |
108 |
103 |
106 |
+1.92% |
124,400 |
| 2025/3/11 |
105 |
106 |
102 |
104 |
-0.95% |
156,400 |
| 2025/3/10 |
107 |
107 |
105 |
105 |
-0.94% |
99,500 |
| 2025/3/7 |
108 |
110 |
106 |
106 |
-2.75% |
239,100 |
| 2025/3/6 |
109 |
110 |
108 |
109 |
+0.00% |
70,700 |
| 2025/3/5 |
106 |
109 |
105 |
109 |
+3.81% |
124,900 |
| 2025/3/4 |
107 |
107 |
104 |
105 |
-1.87% |
139,100 |
| 2025/3/3 |
110 |
110 |
107 |
107 |
-1.83% |
176,600 |
| 2025/2/28 |
110 |
111 |
107 |
109 |
+0.00% |
175,000 |
| 2025/2/27 |
110 |
110 |
108 |
109 |
+0.93% |
100,600 |
| 2025/2/26 |
111 |
111 |
107 |
108 |
-1.82% |
131,900 |
| 2025/2/25 |
108 |
111 |
106 |
110 |
+0.00% |
205,800 |
| 2025/2/21 |
110 |
110 |
107 |
110 |
+1.85% |
125,100 |
| 2025/2/20 |
105 |
115 |
105 |
108 |
+2.86% |
650,500 |
| 2025/2/19 |
108 |
108 |
105 |
105 |
-0.94% |
146,200 |
| 2025/2/18 |
109 |
109 |
106 |
106 |
-1.85% |
185,800 |
| 2025/2/17 |
109 |
110 |
105 |
108 |
-1.82% |
222,300 |
| 2025/2/14 |
110 |
111 |
109 |
110 |
+0.00% |
63,700 |
| 2025/2/13 |
110 |
111 |
110 |
110 |
+0.00% |
55,200 |
| 2025/2/12 |
111 |
111 |
109 |
110 |
-0.90% |
114,200 |
| 2025/2/10 |
109 |
112 |
108 |
111 |
+0.91% |
157,000 |
| 2025/2/7 |
110 |
111 |
105 |
110 |
+0.00% |
346,700 |
| 2025/2/6 |
113 |
113 |
110 |
110 |
-0.90% |
197,800 |
| 2025/2/5 |
114 |
114 |
109 |
111 |
-2.63% |
280,800 |
| 2025/2/4 |
110 |
114 |
110 |
114 |
+1.79% |
271,100 |
| 2025/2/3 |
110 |
112 |
108 |
112 |
+0.00% |
221,500 |
| 2025/1/31 |
108 |
112 |
106 |
112 |
+1.82% |
198,400 |
| 2025/1/30 |
109 |
110 |
107 |
110 |
+0.92% |
147,100 |
| 2025/1/29 |
111 |
111 |
108 |
109 |
-0.91% |
275,500 |
| 2025/1/28 |
105 |
110 |
105 |
110 |
+6.80% |
523,000 |
| 2025/1/27 |
105 |
105 |
103 |
103 |
-0.96% |
127,900 |
| 2025/1/24 |
103 |
104 |
100 |
104 |
+0.97% |
257,900 |
| 2025/1/23 |
99 |
107 |
99 |
103 |
+4.04% |
441,900 |
| 2025/1/22 |
101 |
101 |
98 |
99 |
-1.00% |
48,700 |
| 2025/1/21 |
100 |
100 |
98 |
100 |
+0.00% |
90,100 |
| 2025/1/20 |
97 |
100 |
95 |
100 |
+3.09% |
94,300 |
| 2025/1/17 |
97 |
97 |
92 |
97 |
+0.00% |
223,500 |
| 2025/1/16 |
100 |
100 |
97 |
97 |
-3.00% |
109,300 |
| 2025/1/15 |
100 |
100 |
98 |
100 |
+2.04% |
108,200 |
|
