| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
83 |
91 |
77 |
79 |
-9.20% |
57,239,000 |
| 2025/7/11 |
89 |
95 |
87 |
87 |
-9.38% |
35,752,900 |
| 2025/7/10 |
104 |
105 |
93 |
96 |
-7.69% |
53,318,500 |
| 2025/7/9 |
98 |
111 |
97 |
104 |
+2.97% |
104,688,800 |
| 2025/7/8 |
90 |
103 |
87 |
101 |
+12.22% |
74,585,400 |
| 2025/7/7 |
89 |
101 |
86 |
90 |
+5.88% |
61,481,200 |
| 2025/7/4 |
80 |
88 |
78 |
85 |
+3.66% |
36,719,500 |
| 2025/7/3 |
88 |
88 |
80 |
82 |
-6.82% |
27,082,000 |
| 2025/7/2 |
85 |
97 |
77 |
88 |
+0.00% |
71,395,800 |
| 2025/7/1 |
97 |
101 |
86 |
88 |
-13.73% |
98,394,200 |
| 2025/6/30 |
76 |
103 |
74 |
102 |
+39.73% |
142,611,900 |
| 2025/6/27 |
76 |
86 |
68 |
73 |
+17.74% |
120,016,200 |
| 2025/6/26 |
61 |
66 |
59 |
62 |
-3.12% |
38,350,100 |
| 2025/6/25 |
51 |
64 |
47 |
64 |
+16.36% |
71,825,400 |
| 2025/6/24 |
58 |
59 |
53 |
55 |
-8.33% |
48,514,500 |
| 2025/6/23 |
62 |
64 |
56 |
60 |
+0.00% |
74,159,200 |
| 2025/6/20 |
49 |
62 |
49 |
60 |
+25.00% |
127,770,400 |
| 2025/6/19 |
54 |
57 |
47 |
48 |
-7.69% |
96,432,800 |
| 2025/6/18 |
52 |
70 |
44 |
52 |
+30.00% |
298,057,800 |
| 2025/6/17 |
36 |
40 |
33 |
40 |
+21.21% |
84,127,600 |
| 2025/6/16 |
29 |
34 |
28 |
33 |
+22.22% |
47,068,400 |
| 2025/6/13 |
26 |
30 |
25 |
27 |
+8.00% |
43,247,600 |
| 2025/6/12 |
25 |
26 |
25 |
25 |
+0.00% |
6,152,700 |
| 2025/6/11 |
25 |
26 |
24 |
25 |
-3.85% |
6,701,400 |
| 2025/6/10 |
24 |
27 |
24 |
26 |
+8.33% |
23,247,600 |
| 2025/6/9 |
23 |
24 |
22 |
24 |
+4.35% |
12,445,300 |
| 2025/6/6 |
23 |
24 |
23 |
23 |
+0.00% |
4,759,900 |
| 2025/6/5 |
24 |
24 |
23 |
23 |
+0.00% |
2,783,700 |
| 2025/6/4 |
23 |
24 |
23 |
23 |
-4.17% |
2,126,500 |
| 2025/6/3 |
23 |
24 |
23 |
24 |
+0.00% |
2,217,800 |
| 2025/6/2 |
23 |
24 |
22 |
24 |
+0.00% |
8,623,600 |
| 2025/5/30 |
24 |
25 |
23 |
24 |
+0.00% |
13,728,200 |
| 2025/5/29 |
24 |
25 |
23 |
24 |
-4.00% |
10,814,000 |
| 2025/5/28 |
25 |
26 |
24 |
25 |
-3.85% |
10,858,300 |
| 2025/5/27 |
26 |
27 |
25 |
26 |
+0.00% |
6,959,100 |
| 2025/5/26 |
24 |
27 |
24 |
26 |
+8.33% |
16,744,300 |
| 2025/5/23 |
23 |
25 |
22 |
24 |
+0.00% |
14,262,500 |
| 2025/5/22 |
24 |
25 |
23 |
24 |
+4.35% |
8,320,000 |
| 2025/5/21 |
26 |
26 |
23 |
23 |
-11.54% |
27,558,300 |
| 2025/5/20 |
26 |
27 |
25 |
26 |
+0.00% |
16,296,700 |
| 2025/5/19 |
25 |
29 |
23 |
26 |
+0.00% |
38,128,300 |
| 2025/5/16 |
28 |
29 |
23 |
26 |
+23.81% |
59,822,800 |
| 2025/5/15 |
21 |
23 |
21 |
21 |
+5.00% |
15,981,000 |
| 2025/5/14 |
21 |
21 |
20 |
20 |
+0.00% |
4,639,900 |
| 2025/5/13 |
22 |
22 |
20 |
20 |
-9.09% |
15,356,000 |
| 2025/5/12 |
19 |
22 |
18 |
22 |
+22.22% |
34,000,400 |
| 2025/5/9 |
19 |
19 |
18 |
18 |
+0.00% |
2,975,700 |
| 2025/5/8 |
18 |
19 |
18 |
18 |
+0.00% |
3,525,500 |
| 2025/5/7 |
19 |
20 |
18 |
18 |
-5.26% |
12,289,100 |
| 2025/5/2 |
19 |
20 |
19 |
19 |
+0.00% |
4,916,300 |
| 2025/5/1 |
20 |
20 |
19 |
19 |
-5.00% |
5,433,800 |
| 2025/4/30 |
20 |
20 |
19 |
20 |
+0.00% |
8,263,900 |
| 2025/4/28 |
21 |
22 |
20 |
20 |
-4.76% |
20,170,900 |
| 2025/4/25 |
22 |
23 |
19 |
21 |
-16.00% |
77,159,300 |
| 2025/4/24 |
28 |
29 |
24 |
25 |
-13.79% |
40,779,500 |
| 2025/4/23 |
29 |
31 |
27 |
29 |
-6.45% |
33,646,600 |
| 2025/4/22 |
34 |
35 |
29 |
31 |
-11.43% |
67,757,100 |
| 2025/4/21 |
35 |
38 |
33 |
35 |
+0.00% |
75,822,400 |
| 2025/4/18 |
34 |
36 |
29 |
35 |
+12.90% |
73,112,700 |
| 2025/4/17 |
25 |
32 |
25 |
31 |
+34.78% |
89,916,600 |
| 2025/4/16 |
22 |
26 |
22 |
23 |
+9.52% |
44,466,600 |
| 2025/4/15 |
18 |
25 |
18 |
21 |
+16.67% |
52,061,700 |
| 2025/4/14 |
18 |
19 |
17 |
18 |
+0.00% |
4,432,000 |
| 2025/4/11 |
17 |
18 |
17 |
18 |
+0.00% |
1,615,600 |
| 2025/4/10 |
18 |
19 |
17 |
18 |
+0.00% |
3,881,400 |
| 2025/4/9 |
18 |
18 |
17 |
18 |
+0.00% |
1,690,300 |
| 2025/4/8 |
17 |
19 |
17 |
18 |
+12.50% |
6,640,800 |
| 2025/4/7 |
16 |
17 |
15 |
16 |
-5.88% |
6,413,700 |
| 2025/4/4 |
18 |
19 |
17 |
17 |
-5.56% |
10,298,000 |
| 2025/4/3 |
18 |
19 |
18 |
18 |
-5.26% |
1,957,700 |
| 2025/4/2 |
19 |
20 |
18 |
19 |
+0.00% |
7,312,300 |
| 2025/4/1 |
19 |
20 |
19 |
19 |
+5.56% |
5,883,600 |
| 2025/3/31 |
19 |
19 |
18 |
18 |
-5.26% |
2,654,500 |
| 2025/3/28 |
20 |
20 |
19 |
19 |
-5.00% |
3,865,500 |
| 2025/3/27 |
20 |
20 |
19 |
20 |
+5.26% |
1,933,500 |
| 2025/3/26 |
20 |
20 |
18 |
19 |
-5.00% |
17,723,400 |
| 2025/3/25 |
20 |
21 |
20 |
20 |
-4.76% |
3,583,900 |
| 2025/3/24 |
20 |
21 |
20 |
21 |
+0.00% |
4,983,400 |
| 2025/3/21 |
20 |
22 |
19 |
21 |
+5.00% |
14,946,500 |
| 2025/3/19 |
20 |
21 |
19 |
20 |
+0.00% |
10,662,800 |
| 2025/3/18 |
19 |
20 |
19 |
20 |
+0.00% |
5,697,400 |
| 2025/3/17 |
20 |
20 |
19 |
20 |
+5.26% |
8,314,900 |
| 2025/3/14 |
19 |
20 |
19 |
19 |
+0.00% |
1,657,300 |
| 2025/3/13 |
19 |
20 |
19 |
19 |
+0.00% |
2,985,600 |
| 2025/3/12 |
19 |
20 |
18 |
19 |
+0.00% |
4,980,900 |
| 2025/3/11 |
19 |
20 |
18 |
19 |
+0.00% |
6,133,500 |
| 2025/3/10 |
19 |
20 |
19 |
19 |
+0.00% |
3,603,200 |
| 2025/3/7 |
19 |
20 |
19 |
19 |
+0.00% |
2,591,200 |
| 2025/3/6 |
19 |
20 |
19 |
19 |
+0.00% |
2,703,700 |
| 2025/3/5 |
20 |
20 |
19 |
19 |
-5.00% |
2,615,400 |
| 2025/3/4 |
19 |
20 |
19 |
20 |
+5.26% |
2,323,100 |
| 2025/3/3 |
19 |
20 |
19 |
19 |
+0.00% |
1,819,100 |
| 2025/2/28 |
19 |
20 |
19 |
19 |
-5.00% |
1,338,700 |
| 2025/2/27 |
20 |
20 |
19 |
20 |
+0.00% |
3,798,100 |
| 2025/2/26 |
20 |
21 |
19 |
20 |
+0.00% |
8,528,500 |
| 2025/2/25 |
20 |
21 |
20 |
20 |
+0.00% |
2,562,300 |
| 2025/2/21 |
21 |
21 |
20 |
20 |
+0.00% |
3,366,600 |
| 2025/2/20 |
20 |
21 |
20 |
20 |
+0.00% |
6,580,800 |
| 2025/2/19 |
22 |
23 |
20 |
20 |
+0.00% |
19,897,100 |
| 2025/2/18 |
20 |
20 |
19 |
20 |
+0.00% |
2,958,100 |
| 2025/2/17 |
19 |
21 |
19 |
20 |
+0.00% |
6,659,000 |
| 2025/2/14 |
20 |
21 |
19 |
20 |
+5.26% |
10,758,200 |
| 2025/2/13 |
20 |
20 |
19 |
19 |
-5.00% |
2,854,600 |
| 2025/2/12 |
20 |
20 |
19 |
20 |
+0.00% |
3,131,100 |
| 2025/2/10 |
19 |
20 |
19 |
20 |
+5.26% |
2,333,700 |
| 2025/2/7 |
19 |
20 |
19 |
19 |
+0.00% |
3,326,800 |
| 2025/2/6 |
20 |
20 |
19 |
19 |
+0.00% |
3,301,800 |
| 2025/2/5 |
20 |
20 |
19 |
19 |
+0.00% |
2,919,500 |
| 2025/2/4 |
19 |
20 |
19 |
19 |
+0.00% |
3,149,500 |
| 2025/2/3 |
19 |
20 |
19 |
19 |
+0.00% |
4,710,200 |
| 2025/1/31 |
19 |
20 |
19 |
19 |
+0.00% |
3,707,200 |
| 2025/1/30 |
20 |
20 |
19 |
19 |
-5.00% |
7,736,300 |
| 2025/1/29 |
20 |
20 |
19 |
20 |
+5.26% |
3,836,000 |
| 2025/1/28 |
20 |
20 |
19 |
19 |
+0.00% |
2,574,000 |
| 2025/1/27 |
19 |
20 |
18 |
19 |
+0.00% |
5,651,300 |
| 2025/1/24 |
19 |
19 |
18 |
19 |
+0.00% |
2,965,100 |
| 2025/1/23 |
19 |
19 |
18 |
19 |
+5.56% |
3,422,500 |
| 2025/1/22 |
18 |
19 |
18 |
18 |
+0.00% |
2,151,100 |
| 2025/1/21 |
18 |
19 |
18 |
18 |
-5.26% |
2,403,100 |
| 2025/1/20 |
18 |
19 |
18 |
19 |
+5.56% |
2,777,600 |
| 2025/1/17 |
19 |
19 |
18 |
18 |
-5.26% |
2,170,200 |
| 2025/1/16 |
18 |
19 |
18 |
19 |
+5.56% |
1,657,800 |
| 2025/1/15 |
19 |
19 |
18 |
18 |
+0.00% |
1,610,400 |
|
