| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
37 |
42 |
37 |
39 |
+5.41% |
15,678,400 |
| 2025/9/18 |
39 |
40 |
37 |
37 |
-5.13% |
3,933,500 |
| 2025/9/17 |
37 |
42 |
36 |
39 |
+5.41% |
10,513,500 |
| 2025/9/16 |
39 |
39 |
37 |
37 |
-7.50% |
9,378,500 |
| 2025/9/12 |
41 |
41 |
37 |
40 |
+0.00% |
8,996,200 |
| 2025/9/11 |
42 |
42 |
39 |
40 |
-2.44% |
5,715,200 |
| 2025/9/10 |
41 |
42 |
39 |
41 |
+0.00% |
10,239,100 |
| 2025/9/9 |
45 |
45 |
40 |
41 |
-8.89% |
12,417,300 |
| 2025/9/8 |
46 |
47 |
45 |
45 |
-2.17% |
4,052,200 |
| 2025/9/5 |
47 |
48 |
45 |
46 |
-2.13% |
7,247,200 |
| 2025/9/4 |
48 |
49 |
46 |
47 |
+0.00% |
3,490,400 |
| 2025/9/3 |
49 |
50 |
47 |
47 |
-4.08% |
3,554,600 |
| 2025/9/2 |
51 |
52 |
48 |
49 |
-2.00% |
8,791,000 |
| 2025/9/1 |
46 |
50 |
45 |
50 |
+8.70% |
9,846,700 |
| 2025/8/29 |
47 |
48 |
46 |
46 |
-4.17% |
6,082,700 |
| 2025/8/28 |
49 |
50 |
47 |
48 |
-4.00% |
5,821,800 |
| 2025/8/27 |
50 |
52 |
49 |
50 |
+2.04% |
6,392,900 |
| 2025/8/26 |
50 |
51 |
49 |
49 |
-2.00% |
2,722,000 |
| 2025/8/25 |
50 |
51 |
46 |
50 |
-1.96% |
15,616,000 |
| 2025/8/22 |
52 |
53 |
50 |
51 |
-1.92% |
7,086,600 |
| 2025/8/21 |
54 |
55 |
51 |
52 |
-3.70% |
9,780,400 |
| 2025/8/20 |
55 |
56 |
53 |
54 |
-1.82% |
4,846,600 |
| 2025/8/19 |
57 |
57 |
54 |
55 |
-1.79% |
5,006,700 |
| 2025/8/18 |
54 |
57 |
53 |
56 |
+7.69% |
9,585,900 |
| 2025/8/15 |
58 |
58 |
51 |
52 |
-10.34% |
18,204,600 |
| 2025/8/14 |
60 |
60 |
58 |
58 |
-3.33% |
6,665,400 |
| 2025/8/13 |
62 |
62 |
60 |
60 |
-1.64% |
6,829,100 |
| 2025/8/12 |
63 |
68 |
61 |
61 |
+1.67% |
28,868,400 |
| 2025/8/8 |
63 |
64 |
59 |
60 |
-4.76% |
8,348,700 |
| 2025/8/7 |
61 |
65 |
59 |
63 |
+5.00% |
14,937,100 |
| 2025/8/6 |
61 |
62 |
59 |
60 |
-3.23% |
7,724,000 |
| 2025/8/5 |
63 |
63 |
61 |
62 |
+0.00% |
4,744,600 |
| 2025/8/4 |
60 |
63 |
58 |
62 |
+1.64% |
6,362,300 |
| 2025/8/1 |
60 |
63 |
60 |
61 |
+0.00% |
7,358,200 |
| 2025/7/31 |
59 |
61 |
58 |
61 |
+1.67% |
7,128,000 |
| 2025/7/30 |
64 |
64 |
59 |
60 |
-6.25% |
14,910,600 |
| 2025/7/29 |
68 |
68 |
64 |
64 |
-5.88% |
12,640,800 |
| 2025/7/28 |
67 |
69 |
66 |
68 |
+3.03% |
16,460,100 |
| 2025/7/25 |
65 |
68 |
63 |
66 |
+3.12% |
21,334,400 |
| 2025/7/24 |
64 |
65 |
61 |
64 |
+1.59% |
14,746,200 |
| 2025/7/23 |
62 |
65 |
60 |
63 |
+1.61% |
10,986,300 |
| 2025/7/22 |
60 |
64 |
59 |
62 |
+3.33% |
10,795,900 |
| 2025/7/18 |
58 |
62 |
58 |
60 |
-3.23% |
9,672,600 |
| 2025/7/17 |
63 |
64 |
60 |
62 |
-1.59% |
15,063,700 |
| 2025/7/16 |
61 |
68 |
58 |
63 |
+0.00% |
28,470,600 |
| 2025/7/15 |
66 |
66 |
60 |
63 |
-5.97% |
29,984,800 |
| 2025/7/14 |
76 |
79 |
67 |
67 |
-5.63% |
53,343,000 |
| 2025/7/11 |
67 |
74 |
66 |
71 |
+0.00% |
35,390,900 |
| 2025/7/10 |
76 |
79 |
71 |
71 |
-4.05% |
57,666,500 |
| 2025/7/9 |
65 |
77 |
65 |
74 |
+12.12% |
78,228,600 |
| 2025/7/8 |
66 |
67 |
62 |
66 |
+0.00% |
28,915,200 |
| 2025/7/7 |
55 |
72 |
54 |
66 |
+20.00% |
97,288,000 |
| 2025/7/4 |
55 |
58 |
53 |
55 |
-6.78% |
35,033,200 |
| 2025/7/3 |
59 |
63 |
53 |
59 |
+9.26% |
69,751,000 |
| 2025/7/2 |
63 |
65 |
53 |
54 |
-23.94% |
84,203,100 |
| 2025/7/1 |
83 |
84 |
61 |
71 |
-20.22% |
114,983,100 |
| 2025/6/30 |
73 |
90 |
71 |
89 |
+30.88% |
131,051,000 |
| 2025/6/27 |
88 |
92 |
68 |
68 |
+6.25% |
194,565,300 |
| 2025/6/26 |
50 |
64 |
50 |
64 |
+88.24% |
182,172,900 |
| 2025/6/25 |
38 |
39 |
31 |
34 |
-8.11% |
36,717,900 |
| 2025/6/24 |
44 |
45 |
35 |
37 |
-9.76% |
51,008,000 |
| 2025/6/23 |
38 |
45 |
38 |
41 |
+24.24% |
104,550,300 |
| 2025/6/20 |
35 |
38 |
30 |
33 |
-2.94% |
61,901,800 |
| 2025/6/19 |
29 |
42 |
28 |
34 |
+21.43% |
125,039,900 |
| 2025/6/18 |
28 |
33 |
26 |
28 |
+12.00% |
86,175,700 |
| 2025/6/17 |
23 |
26 |
23 |
25 |
+8.70% |
65,182,100 |
| 2025/6/16 |
23 |
23 |
21 |
23 |
+4.55% |
56,929,900 |
| 2025/6/13 |
22 |
23 |
22 |
22 |
-4.35% |
49,976,800 |
| 2025/6/12 |
22 |
23 |
22 |
23 |
+0.00% |
56,467,700 |
| 2025/6/11 |
22 |
23 |
22 |
23 |
+4.55% |
58,242,100 |
| 2025/6/10 |
23 |
25 |
22 |
22 |
-8.33% |
63,238,100 |
| 2025/6/9 |
23 |
25 |
22 |
24 |
+9.09% |
67,649,400 |
| 2025/6/6 |
22 |
23 |
22 |
22 |
+0.00% |
70,556,600 |
| 2025/6/5 |
22 |
23 |
21 |
22 |
-4.35% |
64,570,600 |
| 2025/6/4 |
22 |
23 |
21 |
23 |
+4.55% |
63,755,400 |
| 2025/6/3 |
22 |
22 |
21 |
22 |
+4.76% |
62,881,300 |
| 2025/6/2 |
21 |
22 |
21 |
21 |
-4.55% |
71,440,500 |
| 2025/5/30 |
22 |
22 |
21 |
22 |
+0.00% |
51,639,800 |
| 2025/5/29 |
21 |
22 |
21 |
22 |
+0.00% |
48,545,600 |
| 2025/5/28 |
21 |
22 |
21 |
22 |
+4.76% |
57,728,300 |
| 2025/5/27 |
20 |
21 |
20 |
21 |
+0.00% |
59,149,900 |
| 2025/5/26 |
20 |
21 |
20 |
21 |
+5.00% |
42,186,300 |
| 2025/5/23 |
20 |
21 |
19 |
20 |
+0.00% |
51,409,000 |
| 2025/5/22 |
20 |
21 |
19 |
20 |
+0.00% |
56,182,500 |
| 2025/5/21 |
20 |
21 |
19 |
20 |
+0.00% |
53,459,600 |
| 2025/5/20 |
21 |
22 |
20 |
20 |
+0.00% |
52,137,800 |
| 2025/5/19 |
21 |
22 |
20 |
20 |
-4.76% |
53,102,800 |
| 2025/5/16 |
21 |
22 |
20 |
21 |
+5.00% |
58,358,500 |
| 2025/5/15 |
22 |
22 |
20 |
20 |
-4.76% |
56,443,300 |
| 2025/5/14 |
21 |
22 |
21 |
21 |
-4.55% |
67,448,600 |
| 2025/5/13 |
22 |
22 |
21 |
22 |
+4.76% |
52,317,900 |
| 2025/5/12 |
22 |
22 |
21 |
21 |
+0.00% |
59,598,600 |
| 2025/5/9 |
22 |
22 |
21 |
21 |
+0.00% |
69,193,700 |
| 2025/5/8 |
21 |
22 |
20 |
21 |
+0.00% |
71,858,600 |
| 2025/5/7 |
21 |
22 |
21 |
21 |
+0.00% |
65,723,800 |
| 2025/5/2 |
22 |
22 |
21 |
21 |
-4.55% |
49,732,000 |
| 2025/5/1 |
21 |
22 |
21 |
22 |
+0.00% |
53,303,800 |
| 2025/4/30 |
22 |
23 |
21 |
22 |
-4.35% |
59,652,100 |
| 2025/4/28 |
23 |
23 |
22 |
23 |
+4.55% |
44,439,900 |
| 2025/4/25 |
22 |
23 |
22 |
22 |
+0.00% |
56,795,300 |
| 2025/4/24 |
23 |
23 |
22 |
22 |
-4.35% |
61,477,600 |
| 2025/4/23 |
22 |
23 |
22 |
23 |
+0.00% |
92,937,100 |
| 2025/4/22 |
22 |
23 |
21 |
23 |
+4.55% |
65,776,700 |
| 2025/4/21 |
22 |
23 |
22 |
22 |
-4.35% |
44,137,000 |
| 2025/4/18 |
21 |
23 |
21 |
23 |
+4.55% |
44,124,900 |
| 2025/4/17 |
22 |
23 |
21 |
22 |
+0.00% |
45,978,600 |
| 2025/4/16 |
22 |
23 |
22 |
22 |
-4.35% |
34,666,900 |
| 2025/4/15 |
22 |
23 |
22 |
23 |
+0.00% |
22,831,800 |
| 2025/4/14 |
23 |
23 |
22 |
23 |
+4.55% |
19,640,700 |
| 2025/4/11 |
22 |
23 |
21 |
22 |
+0.00% |
26,402,100 |
| 2025/4/10 |
22 |
23 |
21 |
22 |
+4.76% |
28,142,700 |
| 2025/4/9 |
21 |
21 |
19 |
21 |
+5.00% |
20,580,200 |
| 2025/4/8 |
20 |
21 |
19 |
20 |
+5.26% |
5,852,000 |
| 2025/4/7 |
20 |
20 |
18 |
19 |
-13.64% |
14,282,200 |
| 2025/4/4 |
22 |
22 |
20 |
22 |
+0.00% |
70,971,000 |
| 2025/4/3 |
22 |
23 |
21 |
22 |
+0.00% |
80,125,100 |
| 2025/4/2 |
22 |
23 |
22 |
22 |
-4.35% |
103,841,200 |
| 2025/4/1 |
22 |
23 |
22 |
23 |
+0.00% |
100,765,000 |
| 2025/3/31 |
23 |
23 |
22 |
23 |
+0.00% |
33,073,300 |
| 2025/3/28 |
23 |
24 |
23 |
23 |
-4.17% |
30,805,200 |
| 2025/3/27 |
23 |
24 |
23 |
24 |
+0.00% |
23,723,400 |
| 2025/3/26 |
24 |
24 |
23 |
24 |
+0.00% |
32,862,200 |
| 2025/3/25 |
24 |
25 |
23 |
24 |
-4.00% |
37,315,200 |
|
