日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
68 |
68 |
57 |
57 |
-14.93% |
19,198,100 |
2025/7/14 |
70 |
70 |
65 |
67 |
-2.90% |
10,779,400 |
2025/7/11 |
69 |
77 |
69 |
69 |
+1.47% |
56,390,000 |
2025/7/10 |
67 |
70 |
65 |
68 |
+1.49% |
20,270,400 |
2025/7/9 |
71 |
75 |
63 |
67 |
-2.90% |
33,074,800 |
2025/7/8 |
66 |
72 |
64 |
69 |
-6.76% |
52,880,400 |
2025/7/7 |
54 |
82 |
49 |
74 |
+39.62% |
193,961,400 |
2025/7/4 |
46 |
59 |
43 |
53 |
+15.22% |
42,502,100 |
2025/7/3 |
48 |
50 |
44 |
46 |
+6.98% |
16,174,500 |
2025/7/2 |
49 |
49 |
42 |
43 |
-17.31% |
20,661,900 |
2025/7/1 |
61 |
61 |
50 |
52 |
-16.13% |
17,160,100 |
2025/6/30 |
77 |
77 |
59 |
62 |
+19.23% |
76,964,400 |
2025/6/27 |
44 |
52 |
43 |
52 |
+23.81% |
24,846,300 |
2025/6/26 |
37 |
44 |
36 |
42 |
+10.53% |
11,902,200 |
2025/6/25 |
44 |
49 |
36 |
38 |
-5.00% |
32,907,000 |
2025/6/24 |
35 |
42 |
35 |
40 |
+14.29% |
4,983,300 |
2025/6/23 |
35 |
36 |
34 |
35 |
-2.78% |
948,200 |
2025/6/20 |
36 |
36 |
35 |
36 |
+2.86% |
539,300 |
2025/6/19 |
36 |
36 |
34 |
35 |
-2.78% |
1,878,600 |
2025/6/18 |
33 |
36 |
33 |
36 |
+16.13% |
8,947,500 |
2025/6/17 |
31 |
32 |
31 |
31 |
+0.00% |
82,200 |
2025/6/16 |
30 |
32 |
30 |
31 |
+0.00% |
708,700 |
2025/6/13 |
32 |
32 |
30 |
31 |
+0.00% |
1,289,000 |
2025/6/12 |
31 |
32 |
31 |
31 |
+0.00% |
150,300 |
2025/6/11 |
32 |
32 |
31 |
31 |
-3.12% |
150,500 |
2025/6/10 |
31 |
32 |
31 |
32 |
+3.23% |
363,500 |
2025/6/9 |
33 |
33 |
31 |
31 |
-6.06% |
1,035,200 |
2025/6/6 |
33 |
33 |
32 |
33 |
+3.12% |
71,300 |
2025/6/5 |
32 |
33 |
32 |
32 |
+0.00% |
249,000 |
2025/6/4 |
33 |
34 |
32 |
32 |
+0.00% |
701,400 |
2025/6/3 |
32 |
33 |
32 |
32 |
-3.03% |
285,200 |
2025/6/2 |
32 |
33 |
32 |
33 |
+3.12% |
463,300 |
2025/5/30 |
33 |
33 |
32 |
32 |
-3.03% |
521,900 |
2025/5/29 |
32 |
34 |
32 |
33 |
+3.12% |
1,092,000 |
2025/5/28 |
32 |
33 |
32 |
32 |
+0.00% |
256,200 |
2025/5/27 |
33 |
33 |
32 |
32 |
+0.00% |
428,900 |
2025/5/26 |
33 |
33 |
32 |
32 |
-3.03% |
68,600 |
2025/5/23 |
33 |
33 |
32 |
33 |
+0.00% |
84,000 |
2025/5/22 |
33 |
34 |
32 |
33 |
+0.00% |
564,700 |
2025/5/21 |
33 |
34 |
32 |
33 |
+0.00% |
505,300 |
2025/5/20 |
34 |
34 |
33 |
33 |
-2.94% |
558,400 |
2025/5/19 |
34 |
34 |
33 |
34 |
+3.03% |
73,900 |
2025/5/16 |
34 |
34 |
33 |
33 |
+0.00% |
103,800 |
2025/5/15 |
34 |
34 |
33 |
33 |
-2.94% |
704,100 |
2025/5/14 |
34 |
34 |
33 |
34 |
+0.00% |
72,000 |
2025/5/13 |
34 |
35 |
33 |
34 |
+0.00% |
496,900 |
2025/5/12 |
34 |
35 |
33 |
34 |
+0.00% |
335,800 |
2025/5/9 |
34 |
34 |
33 |
34 |
+3.03% |
730,200 |
2025/5/8 |
33 |
34 |
32 |
33 |
+0.00% |
323,800 |
2025/5/7 |
33 |
34 |
32 |
33 |
+0.00% |
1,276,600 |
2025/5/2 |
33 |
34 |
33 |
33 |
+0.00% |
85,500 |
2025/5/1 |
34 |
34 |
33 |
33 |
-2.94% |
88,100 |
2025/4/30 |
34 |
34 |
33 |
34 |
+3.03% |
46,400 |
2025/4/28 |
34 |
35 |
33 |
33 |
-2.94% |
482,800 |
2025/4/25 |
35 |
35 |
34 |
34 |
+0.00% |
276,400 |
2025/4/24 |
34 |
35 |
33 |
34 |
+0.00% |
348,900 |
2025/4/23 |
34 |
35 |
33 |
34 |
-2.86% |
955,400 |
2025/4/22 |
34 |
38 |
32 |
35 |
+2.94% |
14,939,100 |
2025/4/21 |
35 |
35 |
34 |
34 |
-2.86% |
603,500 |
2025/4/18 |
35 |
36 |
34 |
35 |
+2.94% |
544,000 |
2025/4/17 |
34 |
36 |
34 |
34 |
+0.00% |
559,700 |
2025/4/16 |
35 |
35 |
34 |
34 |
+0.00% |
178,700 |
2025/4/15 |
35 |
36 |
34 |
34 |
-2.86% |
632,100 |
2025/4/14 |
34 |
36 |
34 |
35 |
+2.94% |
1,272,200 |
2025/4/11 |
34 |
35 |
33 |
34 |
+0.00% |
623,800 |
2025/4/10 |
35 |
35 |
34 |
34 |
+6.25% |
749,500 |
2025/4/9 |
33 |
34 |
31 |
32 |
-3.03% |
606,000 |
2025/4/8 |
31 |
33 |
31 |
33 |
+10.00% |
1,358,300 |
2025/4/7 |
29 |
33 |
29 |
30 |
-11.76% |
3,550,300 |
2025/4/4 |
36 |
37 |
33 |
34 |
-8.11% |
2,725,900 |
2025/4/3 |
37 |
38 |
36 |
37 |
-2.63% |
889,100 |
2025/4/2 |
36 |
38 |
35 |
38 |
+8.57% |
1,953,900 |
2025/4/1 |
39 |
39 |
35 |
35 |
-7.89% |
3,304,600 |
2025/3/31 |
38 |
40 |
37 |
38 |
+2.70% |
2,405,900 |
2025/3/28 |
36 |
40 |
36 |
37 |
+0.00% |
3,409,500 |
2025/3/27 |
35 |
37 |
35 |
37 |
+5.71% |
1,614,200 |
2025/3/26 |
37 |
37 |
35 |
35 |
-5.41% |
986,800 |
2025/3/25 |
37 |
38 |
36 |
37 |
+0.00% |
1,935,500 |
2025/3/24 |
35 |
38 |
35 |
37 |
+5.71% |
3,020,400 |
2025/3/21 |
35 |
38 |
34 |
35 |
+2.94% |
4,651,100 |
2025/3/19 |
34 |
36 |
34 |
34 |
+3.03% |
2,771,800 |
2025/3/18 |
32 |
35 |
32 |
33 |
+3.12% |
1,834,100 |
2025/3/17 |
32 |
33 |
32 |
32 |
+0.00% |
128,800 |
2025/3/14 |
33 |
33 |
32 |
32 |
+0.00% |
276,000 |
2025/3/13 |
32 |
33 |
32 |
32 |
+0.00% |
650,900 |
2025/3/12 |
32 |
33 |
31 |
32 |
+0.00% |
738,400 |
2025/3/11 |
31 |
32 |
31 |
32 |
+0.00% |
169,500 |
2025/3/10 |
32 |
33 |
31 |
32 |
+0.00% |
706,500 |
2025/3/7 |
33 |
33 |
31 |
32 |
-3.03% |
1,350,100 |
2025/3/6 |
32 |
33 |
32 |
33 |
+3.12% |
149,900 |
2025/3/5 |
32 |
33 |
32 |
32 |
-3.03% |
493,300 |
2025/3/4 |
33 |
34 |
32 |
33 |
+0.00% |
1,046,000 |
2025/3/3 |
34 |
34 |
33 |
33 |
-2.94% |
163,000 |
2025/2/28 |
35 |
35 |
32 |
34 |
-2.86% |
2,673,300 |
2025/2/27 |
36 |
36 |
34 |
35 |
+2.94% |
526,200 |
2025/2/26 |
34 |
36 |
34 |
34 |
+0.00% |
1,848,300 |
2025/2/25 |
33 |
35 |
33 |
34 |
+3.03% |
784,300 |
2025/2/21 |
35 |
35 |
33 |
33 |
-2.94% |
623,400 |
2025/2/20 |
33 |
35 |
33 |
34 |
+0.00% |
435,300 |
2025/2/19 |
34 |
35 |
33 |
34 |
+0.00% |
990,500 |
2025/2/18 |
33 |
34 |
33 |
34 |
+3.03% |
280,200 |
2025/2/17 |
33 |
35 |
33 |
33 |
-5.71% |
952,500 |
2025/2/14 |
34 |
35 |
33 |
35 |
+2.94% |
804,600 |
2025/2/13 |
35 |
36 |
33 |
34 |
+0.00% |
1,103,000 |
2025/2/12 |
33 |
37 |
33 |
34 |
+3.03% |
2,977,100 |
2025/2/10 |
33 |
34 |
33 |
33 |
-2.94% |
481,100 |
2025/2/7 |
34 |
34 |
32 |
34 |
+3.03% |
884,800 |
2025/2/6 |
32 |
35 |
32 |
33 |
+3.12% |
2,476,700 |
2025/2/5 |
33 |
35 |
31 |
32 |
-3.03% |
2,860,500 |
2025/2/4 |
35 |
36 |
32 |
33 |
-10.81% |
6,322,000 |
2025/2/3 |
30 |
41 |
30 |
37 |
+23.33% |
14,794,200 |
2025/1/31 |
30 |
31 |
30 |
30 |
+0.00% |
76,200 |
2025/1/30 |
31 |
32 |
30 |
30 |
-3.23% |
179,100 |
2025/1/29 |
31 |
32 |
31 |
31 |
+0.00% |
79,400 |
2025/1/28 |
31 |
32 |
31 |
31 |
+0.00% |
77,200 |
2025/1/27 |
31 |
32 |
31 |
31 |
+3.33% |
152,600 |
2025/1/24 |
30 |
32 |
30 |
30 |
-3.23% |
408,200 |
2025/1/23 |
31 |
31 |
30 |
31 |
+3.33% |
177,000 |
2025/1/22 |
31 |
32 |
30 |
30 |
-3.23% |
624,700 |
2025/1/21 |
30 |
32 |
30 |
31 |
-3.12% |
1,004,200 |
2025/1/20 |
31 |
32 |
30 |
32 |
+3.23% |
521,900 |
2025/1/17 |
31 |
32 |
30 |
31 |
-3.12% |
709,400 |
2025/1/16 |
31 |
33 |
31 |
32 |
+0.00% |
359,400 |
|