日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/2 |
79 |
80 |
77 |
79 |
+0.00% |
2,131,300 |
2025/9/1 |
76 |
79 |
75 |
79 |
+2.60% |
2,528,000 |
2025/8/29 |
76 |
79 |
76 |
77 |
+1.32% |
2,403,200 |
2025/8/28 |
78 |
79 |
74 |
76 |
-2.56% |
5,146,100 |
2025/8/27 |
79 |
85 |
78 |
78 |
-1.27% |
6,738,000 |
2025/8/26 |
82 |
84 |
79 |
79 |
-4.82% |
4,958,700 |
2025/8/25 |
83 |
85 |
80 |
83 |
-4.60% |
8,696,700 |
2025/8/22 |
117 |
119 |
85 |
87 |
-11.22% |
66,429,100 |
2025/8/21 |
82 |
98 |
77 |
98 |
+44.12% |
41,824,900 |
2025/8/20 |
70 |
71 |
66 |
68 |
-1.45% |
3,707,000 |
2025/8/19 |
69 |
72 |
67 |
69 |
+2.99% |
4,870,300 |
2025/8/18 |
63 |
68 |
62 |
67 |
+8.06% |
4,097,200 |
2025/8/15 |
64 |
66 |
60 |
62 |
-1.59% |
4,442,300 |
2025/8/14 |
61 |
67 |
60 |
63 |
+5.00% |
5,695,400 |
2025/8/13 |
62 |
63 |
60 |
60 |
-4.76% |
4,115,000 |
2025/8/12 |
63 |
67 |
60 |
63 |
-14.86% |
11,598,800 |
2025/8/8 |
73 |
77 |
73 |
74 |
+0.00% |
1,778,300 |
2025/8/7 |
77 |
77 |
72 |
74 |
-2.63% |
4,100,300 |
2025/8/6 |
79 |
80 |
76 |
76 |
-3.80% |
1,833,200 |
2025/8/5 |
80 |
82 |
78 |
79 |
-1.25% |
1,557,500 |
2025/8/4 |
77 |
82 |
77 |
80 |
+0.00% |
1,720,200 |
2025/8/1 |
81 |
82 |
79 |
80 |
+0.00% |
1,370,800 |
2025/7/31 |
78 |
81 |
77 |
80 |
+1.27% |
2,590,100 |
2025/7/30 |
78 |
80 |
75 |
79 |
+1.28% |
3,300,500 |
2025/7/29 |
81 |
81 |
77 |
78 |
-3.70% |
4,702,600 |
2025/7/28 |
84 |
84 |
79 |
81 |
-3.57% |
6,170,500 |
2025/7/25 |
86 |
86 |
82 |
84 |
-1.18% |
4,319,600 |
2025/7/24 |
88 |
89 |
85 |
85 |
-1.16% |
2,781,100 |
2025/7/23 |
88 |
91 |
86 |
86 |
+0.00% |
3,791,300 |
2025/7/22 |
86 |
90 |
84 |
86 |
-1.15% |
3,854,100 |
2025/7/18 |
90 |
91 |
87 |
87 |
-4.40% |
3,731,300 |
2025/7/17 |
86 |
95 |
85 |
91 |
+1.11% |
8,605,600 |
2025/7/16 |
95 |
99 |
90 |
90 |
-9.09% |
8,373,500 |
2025/7/15 |
104 |
107 |
98 |
99 |
-19.51% |
12,752,600 |
2025/7/14 |
118 |
125 |
115 |
123 |
+5.13% |
8,977,100 |
2025/7/11 |
117 |
118 |
115 |
117 |
+0.00% |
2,869,200 |
2025/7/10 |
119 |
119 |
114 |
117 |
-0.85% |
3,529,200 |
2025/7/9 |
112 |
122 |
112 |
118 |
+5.36% |
8,723,100 |
2025/7/8 |
108 |
114 |
108 |
112 |
+4.67% |
4,410,200 |
2025/7/7 |
105 |
110 |
104 |
107 |
+2.88% |
3,784,500 |
2025/7/4 |
101 |
107 |
101 |
104 |
+1.96% |
3,470,100 |
2025/7/3 |
98 |
103 |
97 |
102 |
+6.25% |
3,644,700 |
2025/7/2 |
101 |
102 |
96 |
96 |
-5.88% |
6,205,900 |
2025/7/1 |
104 |
108 |
101 |
102 |
+2.00% |
5,223,200 |
2025/6/30 |
103 |
104 |
100 |
100 |
-2.91% |
4,627,100 |
2025/6/27 |
103 |
108 |
102 |
103 |
+0.98% |
4,049,100 |
2025/6/26 |
107 |
107 |
101 |
102 |
-1.92% |
3,620,800 |
2025/6/25 |
108 |
108 |
103 |
104 |
-1.89% |
2,904,200 |
2025/6/24 |
108 |
111 |
104 |
106 |
-0.93% |
4,934,700 |
2025/6/23 |
106 |
112 |
106 |
107 |
-5.31% |
5,481,600 |
2025/6/20 |
118 |
119 |
113 |
113 |
-5.04% |
6,668,100 |
2025/6/19 |
120 |
124 |
118 |
119 |
-0.83% |
3,586,900 |
2025/6/18 |
116 |
123 |
115 |
120 |
+2.56% |
6,263,000 |
2025/6/17 |
123 |
123 |
116 |
117 |
-4.10% |
7,357,400 |
2025/6/16 |
122 |
125 |
119 |
122 |
+0.00% |
5,549,600 |
2025/6/13 |
127 |
128 |
122 |
122 |
-5.43% |
6,391,200 |
2025/6/12 |
130 |
133 |
126 |
129 |
+1.57% |
10,601,000 |
2025/6/11 |
127 |
132 |
125 |
127 |
+0.00% |
7,927,700 |
2025/6/10 |
127 |
130 |
125 |
127 |
-0.78% |
5,344,100 |
2025/6/9 |
123 |
134 |
121 |
128 |
+2.40% |
10,033,900 |
2025/6/6 |
130 |
130 |
123 |
125 |
-3.85% |
10,139,800 |
2025/6/5 |
130 |
135 |
128 |
130 |
+0.00% |
10,585,000 |
2025/6/4 |
122 |
133 |
122 |
130 |
+6.56% |
15,894,000 |
2025/6/3 |
119 |
123 |
115 |
122 |
+1.67% |
6,805,200 |
2025/6/2 |
123 |
123 |
118 |
120 |
-2.44% |
6,435,500 |
2025/5/30 |
117 |
127 |
115 |
123 |
+6.03% |
22,519,800 |
2025/5/29 |
148 |
153 |
109 |
116 |
-17.73% |
62,155,500 |
2025/5/28 |
141 |
153 |
135 |
141 |
-9.62% |
28,664,200 |
2025/5/27 |
143 |
157 |
141 |
156 |
+13.04% |
25,301,700 |
2025/5/26 |
127 |
139 |
126 |
138 |
+11.29% |
13,517,000 |
2025/5/23 |
127 |
130 |
122 |
124 |
-3.88% |
7,599,700 |
2025/5/22 |
114 |
132 |
112 |
129 |
+14.16% |
19,984,800 |
2025/5/21 |
117 |
118 |
107 |
113 |
-1.74% |
14,747,600 |
2025/5/20 |
110 |
118 |
107 |
115 |
+5.50% |
7,925,000 |
2025/5/19 |
105 |
110 |
102 |
109 |
+2.83% |
5,840,300 |
2025/5/16 |
102 |
109 |
100 |
106 |
+4.95% |
5,776,000 |
2025/5/15 |
103 |
111 |
101 |
101 |
-4.72% |
5,037,900 |
2025/5/14 |
110 |
112 |
105 |
106 |
-3.64% |
4,849,700 |
2025/5/13 |
115 |
115 |
110 |
110 |
-2.65% |
3,573,800 |
2025/5/12 |
116 |
118 |
112 |
113 |
-2.59% |
2,927,700 |
2025/5/9 |
111 |
120 |
111 |
116 |
+3.57% |
4,604,800 |
2025/5/8 |
114 |
115 |
108 |
112 |
-3.45% |
8,307,600 |
2025/5/7 |
100 |
117 |
100 |
116 |
+16.00% |
12,205,700 |
2025/5/2 |
103 |
103 |
99 |
100 |
-2.91% |
3,838,700 |
2025/5/1 |
107 |
113 |
101 |
103 |
-6.36% |
9,475,600 |
2025/4/30 |
104 |
110 |
103 |
110 |
+7.84% |
5,482,800 |
2025/4/28 |
100 |
105 |
100 |
102 |
+2.00% |
3,199,200 |
2025/4/25 |
99 |
102 |
98 |
100 |
-0.99% |
3,075,000 |
2025/4/24 |
101 |
102 |
98 |
101 |
+1.00% |
3,763,100 |
2025/4/23 |
102 |
103 |
99 |
100 |
+1.01% |
5,360,100 |
2025/4/22 |
105 |
107 |
99 |
99 |
-5.71% |
7,639,400 |
2025/4/21 |
116 |
116 |
105 |
105 |
-11.76% |
12,148,400 |
2025/4/18 |
122 |
127 |
117 |
119 |
-2.46% |
14,745,000 |
2025/4/17 |
123 |
129 |
112 |
122 |
+0.00% |
26,202,700 |
2025/4/16 |
148 |
149 |
121 |
122 |
+1.67% |
40,186,700 |
2025/4/15 |
116 |
120 |
116 |
120 |
+33.33% |
4,897,300 |
2025/4/14 |
104 |
104 |
90 |
90 |
-10.89% |
9,811,600 |
2025/4/11 |
93 |
102 |
93 |
101 |
+6.32% |
6,874,900 |
2025/4/10 |
105 |
105 |
94 |
95 |
+0.00% |
11,249,400 |
2025/4/9 |
93 |
97 |
89 |
95 |
-1.04% |
6,734,600 |
2025/4/8 |
90 |
102 |
89 |
96 |
+17.07% |
10,745,700 |
2025/4/7 |
83 |
93 |
80 |
82 |
-10.87% |
7,702,400 |
2025/4/4 |
87 |
92 |
82 |
92 |
+1.10% |
11,759,900 |
2025/4/3 |
89 |
97 |
89 |
91 |
-3.19% |
5,975,700 |
2025/4/2 |
96 |
99 |
92 |
94 |
-6.93% |
8,905,600 |
2025/4/1 |
103 |
108 |
99 |
101 |
-3.81% |
9,669,300 |
2025/3/31 |
115 |
118 |
102 |
105 |
+1.94% |
22,607,200 |
2025/3/28 |
104 |
111 |
97 |
103 |
-2.83% |
20,911,100 |
2025/3/27 |
121 |
123 |
96 |
106 |
-13.82% |
35,970,800 |
2025/3/26 |
115 |
131 |
113 |
123 |
-5.38% |
32,953,300 |
2025/3/25 |
148 |
156 |
130 |
130 |
-11.56% |
18,629,600 |
2025/3/24 |
154 |
155 |
143 |
147 |
-1.34% |
12,827,900 |
2025/3/21 |
142 |
156 |
136 |
149 |
+2.76% |
21,615,800 |
2025/3/19 |
165 |
166 |
141 |
145 |
-14.20% |
29,442,100 |
2025/3/18 |
177 |
184 |
167 |
169 |
+1.20% |
25,448,400 |
2025/3/17 |
168 |
177 |
165 |
167 |
-3.47% |
15,934,800 |
2025/3/14 |
178 |
189 |
166 |
173 |
-4.42% |
35,493,000 |
2025/3/13 |
162 |
188 |
161 |
181 |
+15.29% |
72,943,900 |
2025/3/12 |
145 |
157 |
143 |
157 |
+12.14% |
56,578,600 |
2025/3/11 |
131 |
144 |
126 |
140 |
+3.70% |
40,024,400 |
2025/3/10 |
143 |
151 |
134 |
135 |
-5.59% |
39,192,100 |
2025/3/7 |
148 |
169 |
137 |
143 |
+9.16% |
78,841,900 |
2025/3/6 |
126 |
139 |
121 |
131 |
-1.50% |
45,796,500 |
|