| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
36 |
36 |
35 |
35 |
-2.78% |
1,612,500 |
| 2025/1/10 |
36 |
36 |
35 |
36 |
+2.86% |
474,700 |
| 2025/1/9 |
37 |
37 |
35 |
35 |
-2.78% |
2,343,200 |
| 2025/1/8 |
36 |
37 |
36 |
36 |
-2.70% |
258,100 |
| 2025/1/7 |
37 |
37 |
36 |
37 |
+0.00% |
257,600 |
| 2025/1/6 |
37 |
38 |
36 |
37 |
+2.78% |
1,150,500 |
| 2024/12/30 |
38 |
38 |
36 |
36 |
-5.26% |
1,615,200 |
| 2024/12/27 |
36 |
38 |
35 |
38 |
+8.57% |
1,951,600 |
| 2024/12/26 |
35 |
36 |
34 |
35 |
+0.00% |
1,517,200 |
| 2024/12/25 |
35 |
36 |
34 |
35 |
+2.94% |
2,417,400 |
| 2024/12/24 |
36 |
36 |
34 |
34 |
-5.56% |
2,549,500 |
| 2024/12/23 |
37 |
37 |
36 |
36 |
-2.70% |
1,284,900 |
| 2024/12/20 |
37 |
38 |
37 |
37 |
+0.00% |
853,300 |
| 2024/12/19 |
37 |
38 |
35 |
37 |
+0.00% |
3,448,100 |
| 2024/12/18 |
38 |
38 |
37 |
37 |
-2.63% |
1,341,500 |
| 2024/12/17 |
38 |
39 |
38 |
38 |
+0.00% |
345,900 |
| 2024/12/16 |
38 |
39 |
38 |
38 |
+0.00% |
243,500 |
| 2024/12/13 |
40 |
40 |
38 |
38 |
-2.56% |
1,283,100 |
| 2024/12/12 |
38 |
40 |
38 |
39 |
+2.63% |
1,531,200 |
| 2024/12/11 |
39 |
39 |
37 |
38 |
-2.56% |
2,118,700 |
| 2024/12/10 |
39 |
39 |
37 |
39 |
+0.00% |
2,738,900 |
| 2024/12/9 |
39 |
39 |
38 |
39 |
+2.63% |
514,600 |
| 2024/12/6 |
39 |
40 |
38 |
38 |
-2.56% |
496,200 |
| 2024/12/5 |
39 |
40 |
38 |
39 |
+0.00% |
1,263,000 |
| 2024/12/4 |
40 |
40 |
38 |
39 |
-2.50% |
1,991,900 |
| 2024/12/3 |
40 |
40 |
39 |
40 |
+2.56% |
272,800 |
| 2024/12/2 |
41 |
41 |
39 |
39 |
-2.50% |
1,131,900 |
| 2024/11/29 |
41 |
41 |
39 |
40 |
-2.44% |
1,620,400 |
| 2024/11/28 |
41 |
41 |
40 |
41 |
+2.50% |
209,600 |
| 2024/11/27 |
41 |
42 |
40 |
40 |
-2.44% |
1,297,000 |
| 2024/11/26 |
41 |
42 |
40 |
41 |
-2.38% |
2,138,500 |
| 2024/11/25 |
40 |
42 |
40 |
42 |
+5.00% |
1,765,600 |
| 2024/11/22 |
40 |
41 |
40 |
40 |
+0.00% |
981,100 |
| 2024/11/21 |
39 |
41 |
39 |
40 |
+0.00% |
1,147,600 |
| 2024/11/20 |
39 |
41 |
39 |
40 |
+2.56% |
1,744,000 |
| 2024/11/19 |
40 |
40 |
39 |
39 |
-2.50% |
383,900 |
| 2024/11/18 |
39 |
40 |
38 |
40 |
+2.56% |
1,992,400 |
| 2024/11/15 |
40 |
40 |
39 |
39 |
-2.50% |
1,193,000 |
| 2024/11/14 |
41 |
41 |
39 |
40 |
-2.44% |
3,185,600 |
| 2024/11/13 |
41 |
42 |
41 |
41 |
+0.00% |
183,700 |
| 2024/11/12 |
41 |
43 |
41 |
41 |
+0.00% |
1,031,300 |
| 2024/11/11 |
41 |
42 |
41 |
41 |
-2.38% |
359,700 |
| 2024/11/8 |
41 |
42 |
40 |
42 |
+2.44% |
1,322,800 |
| 2024/11/7 |
42 |
43 |
41 |
41 |
-2.38% |
732,400 |
| 2024/11/6 |
42 |
43 |
41 |
42 |
+0.00% |
758,100 |
| 2024/11/5 |
43 |
43 |
41 |
42 |
+0.00% |
532,800 |
| 2024/11/1 |
42 |
43 |
41 |
42 |
+0.00% |
602,200 |
| 2024/10/31 |
42 |
43 |
41 |
42 |
+0.00% |
1,202,100 |
| 2024/10/30 |
43 |
43 |
41 |
42 |
-2.33% |
748,500 |
| 2024/10/29 |
40 |
43 |
40 |
43 |
+4.88% |
1,884,800 |
| 2024/10/28 |
39 |
42 |
39 |
41 |
+5.13% |
2,310,800 |
| 2024/10/25 |
39 |
40 |
38 |
39 |
+0.00% |
2,555,800 |
| 2024/10/24 |
40 |
40 |
38 |
39 |
-2.50% |
2,980,500 |
| 2024/10/23 |
41 |
42 |
40 |
40 |
-4.76% |
1,709,200 |
| 2024/10/22 |
42 |
43 |
41 |
42 |
+0.00% |
836,200 |
| 2024/10/21 |
41 |
43 |
41 |
42 |
+2.44% |
596,800 |
| 2024/10/18 |
42 |
43 |
41 |
41 |
-2.38% |
1,290,300 |
| 2024/10/17 |
42 |
43 |
41 |
42 |
+2.44% |
849,900 |
| 2024/10/16 |
42 |
42 |
41 |
41 |
-2.38% |
202,200 |
| 2024/10/15 |
42 |
43 |
41 |
42 |
+2.44% |
1,266,500 |
| 2024/10/11 |
42 |
43 |
41 |
41 |
-2.38% |
2,903,600 |
| 2024/10/10 |
43 |
43 |
42 |
42 |
+0.00% |
332,800 |
| 2024/10/9 |
43 |
43 |
42 |
42 |
-2.33% |
1,215,900 |
| 2024/10/8 |
43 |
44 |
42 |
43 |
+0.00% |
2,340,400 |
| 2024/10/7 |
45 |
45 |
43 |
43 |
-2.27% |
2,492,200 |
| 2024/10/4 |
44 |
45 |
44 |
44 |
+0.00% |
641,600 |
| 2024/10/3 |
45 |
46 |
44 |
44 |
+0.00% |
885,200 |
| 2024/10/2 |
45 |
46 |
44 |
44 |
-4.35% |
1,832,300 |
| 2024/10/1 |
46 |
46 |
45 |
46 |
+0.00% |
690,700 |
| 2024/9/30 |
45 |
46 |
44 |
46 |
+0.00% |
2,311,800 |
| 2024/9/27 |
46 |
47 |
46 |
46 |
+0.00% |
287,300 |
| 2024/9/26 |
46 |
47 |
45 |
46 |
+0.00% |
756,900 |
| 2024/9/25 |
46 |
47 |
45 |
46 |
+0.00% |
1,542,300 |
| 2024/9/24 |
46 |
47 |
45 |
46 |
+2.22% |
1,905,300 |
| 2024/9/20 |
46 |
47 |
45 |
45 |
+0.00% |
1,003,600 |
| 2024/9/19 |
46 |
47 |
45 |
45 |
-2.17% |
2,898,400 |
| 2024/9/18 |
46 |
47 |
45 |
46 |
+2.22% |
2,473,700 |
| 2024/9/17 |
47 |
48 |
44 |
45 |
-4.26% |
6,744,200 |
| 2024/9/13 |
49 |
49 |
46 |
47 |
-6.00% |
10,136,000 |
| 2024/9/12 |
53 |
57 |
48 |
50 |
+2.04% |
40,998,000 |
| 2024/9/11 |
44 |
56 |
43 |
49 |
+11.36% |
45,937,000 |
| 2024/9/10 |
44 |
45 |
44 |
44 |
+0.00% |
107,700 |
| 2024/9/9 |
43 |
45 |
42 |
44 |
+2.33% |
1,105,400 |
| 2024/9/6 |
45 |
46 |
42 |
43 |
-4.44% |
3,284,100 |
| 2024/9/5 |
46 |
46 |
45 |
45 |
+0.00% |
373,700 |
| 2024/9/4 |
45 |
47 |
45 |
45 |
-4.26% |
747,200 |
| 2024/9/3 |
45 |
47 |
45 |
47 |
+2.17% |
756,000 |
| 2024/9/2 |
47 |
47 |
45 |
46 |
+0.00% |
1,137,900 |
| 2024/8/30 |
47 |
47 |
46 |
46 |
-2.13% |
433,900 |
| 2024/8/29 |
47 |
48 |
46 |
47 |
+0.00% |
995,200 |
| 2024/8/28 |
47 |
48 |
46 |
47 |
+0.00% |
582,400 |
| 2024/8/27 |
46 |
48 |
46 |
47 |
-2.08% |
1,149,900 |
| 2024/8/26 |
46 |
48 |
46 |
48 |
+4.35% |
1,410,800 |
| 2024/8/23 |
47 |
47 |
46 |
46 |
-2.13% |
247,000 |
| 2024/8/22 |
47 |
48 |
46 |
47 |
+2.17% |
882,700 |
| 2024/8/21 |
46 |
47 |
46 |
46 |
+0.00% |
814,900 |
| 2024/8/20 |
48 |
48 |
46 |
46 |
-2.13% |
1,009,800 |
| 2024/8/19 |
46 |
49 |
45 |
47 |
+4.44% |
3,165,000 |
| 2024/8/16 |
46 |
46 |
44 |
45 |
+0.00% |
999,300 |
| 2024/8/15 |
45 |
46 |
45 |
45 |
-2.17% |
440,700 |
| 2024/8/14 |
45 |
46 |
44 |
46 |
+4.55% |
1,117,500 |
| 2024/8/13 |
45 |
46 |
43 |
44 |
-2.22% |
1,467,400 |
| 2024/8/9 |
46 |
47 |
44 |
45 |
+7.14% |
4,575,700 |
| 2024/8/8 |
42 |
44 |
42 |
42 |
+0.00% |
830,200 |
| 2024/8/7 |
40 |
43 |
40 |
42 |
+0.00% |
1,867,400 |
| 2024/8/6 |
40 |
44 |
40 |
42 |
+13.51% |
3,057,900 |
| 2024/8/5 |
45 |
46 |
37 |
37 |
-21.28% |
5,399,400 |
| 2024/8/2 |
50 |
50 |
46 |
47 |
-9.62% |
3,794,300 |
| 2024/8/1 |
50 |
52 |
49 |
52 |
+4.00% |
2,851,800 |
| 2024/7/31 |
47 |
50 |
47 |
50 |
+6.38% |
2,845,300 |
| 2024/7/30 |
47 |
48 |
47 |
47 |
+2.17% |
418,400 |
| 2024/7/29 |
47 |
48 |
46 |
46 |
-2.13% |
1,385,600 |
| 2024/7/26 |
48 |
48 |
46 |
47 |
-2.08% |
793,600 |
| 2024/7/25 |
45 |
48 |
45 |
48 |
+4.35% |
2,177,600 |
| 2024/7/24 |
47 |
47 |
45 |
46 |
-2.13% |
1,516,300 |
| 2024/7/23 |
46 |
47 |
45 |
47 |
+4.44% |
1,667,100 |
| 2024/7/22 |
47 |
47 |
45 |
45 |
-4.26% |
1,067,400 |
| 2024/7/19 |
46 |
48 |
45 |
47 |
+2.17% |
2,645,100 |
| 2024/7/18 |
45 |
46 |
44 |
46 |
+2.22% |
1,042,500 |
| 2024/7/17 |
44 |
47 |
44 |
45 |
+0.00% |
2,076,000 |
| 2024/7/16 |
44 |
45 |
44 |
45 |
+2.27% |
728,700 |
| 2024/7/12 |
44 |
44 |
43 |
44 |
+0.00% |
466,200 |
| 2024/7/11 |
44 |
44 |
43 |
44 |
+0.00% |
650,000 |
|
