日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
112 |
119 |
107 |
110 |
-5.98% |
2,684,400 |
2025/7/10 |
122 |
138 |
115 |
117 |
-0.85% |
5,261,000 |
2025/7/9 |
134 |
136 |
118 |
118 |
-14.49% |
4,895,600 |
2025/7/8 |
100 |
146 |
95 |
138 |
+33.98% |
21,097,800 |
2025/7/7 |
97 |
125 |
91 |
103 |
+3.00% |
12,473,700 |
2025/7/4 |
94 |
102 |
88 |
100 |
+6.38% |
3,212,700 |
2025/7/3 |
90 |
95 |
78 |
94 |
-1.05% |
7,107,000 |
2025/7/2 |
72 |
98 |
71 |
95 |
+30.14% |
8,452,000 |
2025/7/1 |
75 |
75 |
72 |
73 |
-1.35% |
322,400 |
2025/6/30 |
73 |
77 |
72 |
74 |
+1.37% |
541,200 |
2025/6/27 |
68 |
74 |
68 |
73 |
+7.35% |
871,200 |
2025/6/26 |
71 |
71 |
68 |
68 |
-4.23% |
200,900 |
2025/6/25 |
69 |
71 |
68 |
71 |
+1.43% |
162,900 |
2025/6/24 |
69 |
70 |
69 |
70 |
+1.45% |
171,900 |
2025/6/23 |
68 |
70 |
68 |
69 |
+1.47% |
159,800 |
2025/6/20 |
71 |
72 |
68 |
68 |
-4.23% |
362,700 |
2025/6/19 |
71 |
72 |
70 |
71 |
+0.00% |
137,500 |
2025/6/18 |
71 |
72 |
70 |
71 |
-1.39% |
371,500 |
2025/6/17 |
71 |
73 |
69 |
72 |
+2.86% |
444,700 |
2025/6/16 |
68 |
71 |
66 |
70 |
+4.48% |
249,800 |
2025/6/13 |
66 |
69 |
66 |
67 |
+0.00% |
274,800 |
2025/6/12 |
68 |
69 |
65 |
67 |
+0.00% |
328,600 |
2025/6/11 |
68 |
69 |
67 |
67 |
-1.47% |
166,400 |
2025/6/10 |
67 |
70 |
66 |
68 |
+1.49% |
296,800 |
2025/6/9 |
71 |
71 |
65 |
67 |
-4.29% |
829,900 |
2025/6/6 |
71 |
72 |
70 |
70 |
+0.00% |
215,700 |
2025/6/5 |
73 |
74 |
70 |
70 |
-5.41% |
568,000 |
2025/6/4 |
75 |
76 |
73 |
74 |
-1.33% |
421,900 |
2025/6/3 |
74 |
75 |
73 |
75 |
+2.74% |
266,400 |
2025/6/2 |
74 |
74 |
71 |
73 |
+0.00% |
411,600 |
2025/5/30 |
72 |
75 |
71 |
73 |
+2.82% |
677,300 |
2025/5/29 |
71 |
75 |
70 |
71 |
+0.00% |
834,400 |
2025/5/28 |
71 |
74 |
70 |
71 |
+0.00% |
652,700 |
2025/5/27 |
70 |
71 |
69 |
71 |
+2.90% |
260,400 |
2025/5/26 |
70 |
72 |
69 |
69 |
+0.00% |
595,100 |
2025/5/23 |
75 |
76 |
69 |
69 |
-9.21% |
1,860,500 |
2025/5/22 |
78 |
79 |
72 |
76 |
-5.00% |
3,622,600 |
2025/5/21 |
118 |
118 |
77 |
80 |
-20.00% |
12,747,000 |
2025/5/20 |
71 |
100 |
71 |
100 |
+42.86% |
11,789,100 |
2025/5/19 |
69 |
71 |
63 |
70 |
+2.94% |
1,558,100 |
2025/5/16 |
75 |
87 |
66 |
68 |
-9.33% |
4,772,900 |
2025/5/15 |
63 |
78 |
62 |
75 |
+15.38% |
3,670,400 |
2025/5/14 |
63 |
67 |
61 |
65 |
+3.17% |
839,200 |
2025/5/13 |
62 |
64 |
62 |
63 |
+0.00% |
71,600 |
2025/5/12 |
63 |
64 |
62 |
63 |
+0.00% |
101,000 |
2025/5/9 |
61 |
63 |
61 |
63 |
+3.28% |
166,600 |
2025/5/8 |
63 |
63 |
61 |
61 |
-3.17% |
121,500 |
2025/5/7 |
61 |
63 |
61 |
63 |
+3.28% |
179,300 |
2025/5/2 |
61 |
64 |
60 |
61 |
-1.61% |
585,900 |
2025/5/1 |
61 |
62 |
60 |
62 |
+1.64% |
276,100 |
2025/4/30 |
61 |
62 |
60 |
61 |
+0.00% |
491,200 |
2025/4/28 |
60 |
72 |
59 |
61 |
+1.67% |
6,214,200 |
2025/4/25 |
62 |
64 |
60 |
60 |
-6.25% |
320,500 |
2025/4/24 |
67 |
67 |
64 |
64 |
-4.48% |
245,800 |
2025/4/23 |
65 |
68 |
64 |
67 |
+1.52% |
485,300 |
2025/4/22 |
62 |
78 |
61 |
66 |
+4.76% |
7,451,700 |
2025/4/21 |
63 |
66 |
61 |
63 |
-1.56% |
891,500 |
2025/4/18 |
59 |
68 |
59 |
64 |
+6.67% |
1,950,100 |
2025/4/17 |
59 |
63 |
59 |
60 |
+0.00% |
230,600 |
2025/4/16 |
64 |
65 |
58 |
60 |
-4.76% |
537,500 |
2025/4/15 |
56 |
65 |
55 |
63 |
+12.50% |
969,900 |
2025/4/14 |
51 |
58 |
51 |
56 |
+7.69% |
858,400 |
2025/4/11 |
49 |
52 |
49 |
52 |
+4.00% |
134,300 |
2025/4/10 |
52 |
52 |
49 |
50 |
+4.17% |
431,700 |
2025/4/9 |
49 |
50 |
48 |
48 |
-4.00% |
209,500 |
2025/4/8 |
50 |
54 |
48 |
50 |
+8.70% |
741,300 |
2025/4/7 |
47 |
50 |
44 |
46 |
-9.80% |
701,900 |
2025/4/4 |
58 |
61 |
43 |
51 |
-16.39% |
1,517,200 |
2025/4/3 |
58 |
64 |
58 |
61 |
-6.15% |
718,700 |
2025/4/2 |
71 |
71 |
64 |
65 |
-8.45% |
1,225,600 |
2025/4/1 |
72 |
79 |
69 |
71 |
+0.00% |
1,458,300 |
2025/3/31 |
71 |
85 |
68 |
71 |
-4.05% |
4,766,000 |
2025/3/28 |
66 |
75 |
61 |
74 |
+12.12% |
3,758,100 |
2025/3/27 |
69 |
69 |
64 |
66 |
-5.71% |
889,000 |
2025/3/26 |
65 |
73 |
64 |
70 |
+4.48% |
1,340,300 |
2025/3/25 |
66 |
73 |
63 |
67 |
-2.90% |
3,166,800 |
2025/3/24 |
77 |
78 |
66 |
69 |
+21.05% |
7,336,200 |
2025/3/21 |
56 |
62 |
54 |
57 |
+3.64% |
2,051,700 |
2025/3/19 |
55 |
57 |
53 |
55 |
+0.00% |
440,500 |
2025/3/18 |
57 |
59 |
54 |
55 |
-1.79% |
415,300 |
2025/3/17 |
58 |
62 |
54 |
56 |
-5.08% |
1,426,600 |
2025/3/14 |
62 |
62 |
55 |
59 |
-1.67% |
1,335,200 |
2025/3/13 |
50 |
66 |
50 |
60 |
+22.45% |
5,322,400 |
2025/3/12 |
49 |
56 |
49 |
49 |
+0.00% |
1,240,300 |
2025/3/11 |
49 |
50 |
48 |
49 |
-2.00% |
117,700 |
2025/3/10 |
51 |
51 |
49 |
50 |
-1.96% |
197,200 |
2025/3/7 |
51 |
56 |
50 |
51 |
-1.92% |
785,600 |
2025/3/6 |
47 |
57 |
47 |
52 |
+10.64% |
2,072,700 |
2025/3/5 |
46 |
47 |
46 |
47 |
+0.00% |
53,200 |
2025/3/4 |
47 |
47 |
45 |
47 |
+0.00% |
133,500 |
2025/3/3 |
49 |
49 |
47 |
47 |
-4.08% |
129,300 |
2025/2/28 |
49 |
50 |
49 |
49 |
-2.00% |
110,900 |
2025/2/27 |
50 |
50 |
49 |
50 |
+2.04% |
28,200 |
2025/2/26 |
52 |
52 |
49 |
49 |
-5.77% |
133,600 |
2025/2/25 |
51 |
52 |
50 |
52 |
+1.96% |
103,700 |
2025/2/21 |
52 |
53 |
51 |
51 |
-1.92% |
97,500 |
2025/2/20 |
49 |
52 |
48 |
52 |
+4.00% |
271,900 |
2025/2/19 |
48 |
51 |
47 |
50 |
+6.38% |
315,100 |
2025/2/18 |
46 |
49 |
46 |
47 |
+2.17% |
264,800 |
2025/2/17 |
46 |
47 |
45 |
46 |
+0.00% |
28,600 |
2025/2/14 |
47 |
47 |
45 |
46 |
+0.00% |
96,300 |
2025/2/13 |
44 |
46 |
44 |
46 |
+4.55% |
64,500 |
2025/2/12 |
44 |
45 |
43 |
44 |
+2.33% |
62,200 |
2025/2/10 |
43 |
45 |
42 |
43 |
+0.00% |
67,900 |
2025/2/7 |
42 |
44 |
42 |
43 |
+2.38% |
23,200 |
2025/2/6 |
43 |
43 |
42 |
42 |
+0.00% |
15,300 |
2025/2/5 |
42 |
43 |
42 |
42 |
+0.00% |
5,900 |
2025/2/4 |
42 |
43 |
42 |
42 |
+0.00% |
42,200 |
2025/2/3 |
41 |
43 |
41 |
42 |
+2.44% |
61,000 |
2025/1/31 |
42 |
43 |
41 |
41 |
-2.38% |
11,600 |
2025/1/30 |
42 |
42 |
41 |
42 |
-2.33% |
10,400 |
2025/1/29 |
42 |
43 |
41 |
43 |
+4.88% |
43,500 |
2025/1/28 |
41 |
42 |
41 |
41 |
-2.38% |
13,800 |
2025/1/27 |
42 |
42 |
41 |
42 |
+0.00% |
28,000 |
2025/1/24 |
42 |
42 |
41 |
42 |
+0.00% |
49,700 |
2025/1/23 |
42 |
43 |
41 |
42 |
-2.33% |
22,700 |
2025/1/22 |
42 |
43 |
41 |
43 |
+2.38% |
27,600 |
2025/1/21 |
41 |
43 |
41 |
42 |
+2.44% |
43,100 |
2025/1/20 |
42 |
42 |
41 |
41 |
-2.38% |
46,600 |
2025/1/17 |
43 |
43 |
41 |
42 |
-2.33% |
128,100 |
2025/1/16 |
44 |
44 |
43 |
43 |
-2.27% |
24,500 |
2025/1/15 |
44 |
45 |
43 |
44 |
-2.22% |
16,100 |
2025/1/14 |
44 |
45 |
43 |
45 |
+2.27% |
28,200 |
|