| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 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 |
| 2025/3/24 |
24 |
25 |
24 |
25 |
+0.00% |
35,919,900 |
| 2025/3/21 |
24 |
25 |
23 |
25 |
+8.70% |
53,915,400 |
| 2025/3/19 |
24 |
25 |
23 |
23 |
-4.17% |
43,292,700 |
| 2025/3/18 |
23 |
24 |
22 |
24 |
+4.35% |
47,686,400 |
| 2025/3/17 |
23 |
23 |
22 |
23 |
+4.55% |
46,652,300 |
| 2025/3/14 |
22 |
23 |
21 |
22 |
+0.00% |
50,682,600 |
| 2025/3/13 |
21 |
22 |
21 |
22 |
+0.00% |
44,624,500 |
| 2025/3/12 |
21 |
22 |
21 |
22 |
+0.00% |
46,173,900 |
| 2025/3/11 |
21 |
22 |
21 |
22 |
+0.00% |
33,803,100 |
| 2025/3/10 |
22 |
22 |
21 |
22 |
+0.00% |
37,672,000 |
| 2025/3/7 |
21 |
22 |
21 |
22 |
+0.00% |
49,686,500 |
| 2025/3/6 |
22 |
23 |
21 |
22 |
+0.00% |
57,229,200 |
| 2025/3/5 |
22 |
23 |
21 |
22 |
+4.76% |
54,089,300 |
| 2025/3/4 |
24 |
24 |
21 |
21 |
-4.55% |
65,550,200 |
| 2025/3/3 |
22 |
23 |
21 |
22 |
+0.00% |
63,306,300 |
| 2025/2/28 |
22 |
23 |
21 |
22 |
+0.00% |
56,061,300 |
| 2025/2/27 |
22 |
22 |
21 |
22 |
-4.35% |
50,784,200 |
| 2025/2/26 |
23 |
24 |
22 |
23 |
+0.00% |
37,050,800 |
| 2025/2/25 |
23 |
24 |
23 |
23 |
+0.00% |
55,909,800 |
| 2025/2/21 |
23 |
24 |
23 |
23 |
+0.00% |
61,255,600 |
| 2025/2/20 |
24 |
24 |
23 |
23 |
+0.00% |
62,389,600 |
| 2025/2/19 |
23 |
24 |
23 |
23 |
-4.17% |
70,815,200 |
| 2025/2/18 |
25 |
25 |
24 |
24 |
+0.00% |
63,708,000 |
| 2025/2/17 |
24 |
25 |
24 |
24 |
-4.00% |
65,504,400 |
| 2025/2/14 |
24 |
25 |
23 |
25 |
+4.17% |
77,753,700 |
| 2025/2/13 |
24 |
24 |
23 |
24 |
+0.00% |
76,513,000 |
| 2025/2/12 |
24 |
24 |
23 |
24 |
+4.35% |
90,811,000 |
| 2025/2/10 |
24 |
24 |
23 |
23 |
+0.00% |
76,312,000 |
| 2025/2/7 |
24 |
24 |
23 |
23 |
+0.00% |
95,731,800 |
| 2025/2/6 |
23 |
24 |
23 |
23 |
+0.00% |
87,585,600 |
| 2025/2/5 |
22 |
23 |
22 |
23 |
+0.00% |
89,807,100 |
| 2025/2/4 |
24 |
24 |
22 |
23 |
+0.00% |
97,530,000 |
| 2025/2/3 |
24 |
24 |
23 |
23 |
-4.17% |
92,907,600 |
| 2025/1/31 |
24 |
25 |
23 |
24 |
+0.00% |
91,262,800 |
| 2025/1/30 |
24 |
25 |
23 |
24 |
+0.00% |
95,980,800 |
| 2025/1/29 |
25 |
25 |
24 |
24 |
+0.00% |
76,523,600 |
| 2025/1/28 |
24 |
25 |
23 |
24 |
+0.00% |
83,670,200 |
| 2025/1/27 |
26 |
26 |
24 |
24 |
+0.00% |
87,378,600 |
| 2025/1/24 |
25 |
25 |
24 |
24 |
+0.00% |
77,794,800 |
| 2025/1/23 |
23 |
25 |
23 |
24 |
-4.00% |
89,274,200 |
| 2025/1/22 |
24 |
25 |
23 |
25 |
+8.70% |
109,372,300 |
| 2025/1/21 |
24 |
25 |
23 |
23 |
+0.00% |
106,928,500 |
| 2025/1/20 |
22 |
24 |
21 |
23 |
+15.00% |
113,107,000 |
| 2025/1/17 |
22 |
22 |
20 |
20 |
-9.09% |
79,108,300 |
| 2025/1/16 |
21 |
22 |
20 |
22 |
+4.76% |
121,114,900 |
| 2025/1/15 |
22 |
22 |
21 |
21 |
-4.55% |
117,320,200 |
|
