日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
56 |
58 |
55 |
55 |
+0.00% |
2,202,800 |
2025/8/7 |
58 |
58 |
53 |
55 |
-5.17% |
5,254,800 |
2025/8/6 |
61 |
61 |
58 |
58 |
-4.92% |
2,051,500 |
2025/8/5 |
63 |
64 |
59 |
61 |
-3.17% |
3,049,200 |
2025/8/4 |
63 |
65 |
61 |
63 |
-1.56% |
1,552,500 |
2025/8/1 |
63 |
64 |
61 |
64 |
+0.00% |
1,552,600 |
2025/7/31 |
61 |
65 |
61 |
64 |
+3.23% |
1,398,100 |
2025/7/30 |
66 |
66 |
61 |
62 |
-6.06% |
3,344,500 |
2025/7/29 |
69 |
69 |
64 |
66 |
+0.00% |
2,531,600 |
2025/7/28 |
65 |
70 |
63 |
66 |
+3.12% |
5,338,300 |
2025/7/25 |
61 |
65 |
60 |
64 |
+6.67% |
5,919,100 |
2025/7/24 |
63 |
64 |
59 |
60 |
-4.76% |
3,013,100 |
2025/7/23 |
61 |
63 |
60 |
63 |
+3.28% |
2,842,300 |
2025/7/22 |
63 |
66 |
59 |
61 |
-1.61% |
4,947,100 |
2025/7/18 |
65 |
68 |
60 |
62 |
-4.62% |
9,675,100 |
2025/7/17 |
76 |
82 |
64 |
65 |
-22.62% |
26,975,100 |
2025/7/16 |
77 |
91 |
71 |
84 |
+25.37% |
99,761,100 |
2025/7/15 |
58 |
83 |
57 |
67 |
+19.64% |
96,479,400 |
2025/7/14 |
48 |
61 |
48 |
56 |
+16.67% |
20,106,300 |
2025/7/11 |
52 |
53 |
48 |
48 |
-9.43% |
6,077,900 |
2025/7/10 |
49 |
53 |
48 |
53 |
+10.42% |
7,067,500 |
2025/7/9 |
47 |
49 |
45 |
48 |
+2.13% |
4,788,500 |
2025/7/8 |
44 |
47 |
44 |
47 |
+4.44% |
5,572,900 |
2025/7/7 |
41 |
46 |
40 |
45 |
+4.65% |
6,009,200 |
2025/7/4 |
44 |
45 |
41 |
43 |
+0.00% |
3,880,300 |
2025/7/3 |
48 |
49 |
42 |
43 |
-10.42% |
12,878,300 |
2025/7/2 |
44 |
56 |
43 |
48 |
+9.09% |
33,782,600 |
2025/7/1 |
45 |
59 |
41 |
44 |
+0.00% |
38,429,500 |
2025/6/30 |
45 |
45 |
42 |
44 |
+4.76% |
3,194,600 |
2025/6/27 |
42 |
44 |
40 |
42 |
+5.00% |
2,178,400 |
2025/6/26 |
41 |
41 |
38 |
40 |
+0.00% |
1,607,900 |
2025/6/25 |
39 |
40 |
37 |
40 |
+2.56% |
1,833,000 |
2025/6/24 |
38 |
45 |
37 |
39 |
+5.41% |
5,239,700 |
2025/6/23 |
38 |
39 |
36 |
37 |
-2.63% |
1,788,400 |
2025/6/20 |
41 |
42 |
37 |
38 |
-7.32% |
4,441,500 |
2025/6/19 |
45 |
46 |
41 |
41 |
-14.58% |
6,714,800 |
2025/6/18 |
40 |
57 |
40 |
48 |
+23.08% |
27,888,400 |
2025/6/17 |
40 |
42 |
37 |
39 |
+0.00% |
4,481,800 |
2025/6/16 |
36 |
46 |
35 |
39 |
+11.43% |
9,623,300 |
2025/6/13 |
34 |
35 |
33 |
35 |
+2.94% |
1,673,200 |
2025/6/12 |
33 |
34 |
32 |
34 |
+0.00% |
819,300 |
2025/6/11 |
33 |
34 |
31 |
34 |
+6.25% |
1,851,700 |
2025/6/10 |
32 |
33 |
32 |
32 |
-3.03% |
644,000 |
2025/6/9 |
34 |
34 |
30 |
33 |
-2.94% |
2,495,700 |
2025/6/6 |
34 |
34 |
33 |
34 |
+3.03% |
629,800 |
2025/6/5 |
35 |
35 |
33 |
33 |
-2.94% |
760,100 |
2025/6/4 |
35 |
35 |
34 |
34 |
+0.00% |
661,500 |
2025/6/3 |
35 |
36 |
34 |
34 |
+0.00% |
1,021,500 |
2025/6/2 |
35 |
35 |
33 |
34 |
-2.86% |
1,214,700 |
2025/5/30 |
34 |
35 |
32 |
35 |
+0.00% |
2,168,000 |
2025/5/29 |
35 |
37 |
34 |
35 |
+2.94% |
2,999,300 |
2025/5/28 |
36 |
37 |
34 |
34 |
-2.86% |
1,682,600 |
2025/5/27 |
34 |
36 |
33 |
35 |
+9.38% |
3,242,500 |
2025/5/26 |
34 |
34 |
32 |
32 |
-5.88% |
1,066,800 |
2025/5/23 |
33 |
36 |
32 |
34 |
+3.03% |
2,892,200 |
2025/5/22 |
33 |
34 |
32 |
33 |
+3.12% |
1,612,300 |
2025/5/21 |
32 |
33 |
32 |
32 |
-3.03% |
563,400 |
2025/5/20 |
32 |
33 |
32 |
33 |
+0.00% |
519,000 |
2025/5/19 |
32 |
33 |
31 |
33 |
+0.00% |
802,100 |
2025/5/16 |
32 |
33 |
31 |
33 |
+3.12% |
689,000 |
2025/5/15 |
32 |
33 |
31 |
32 |
+3.23% |
704,600 |
2025/5/14 |
33 |
33 |
31 |
31 |
-6.06% |
851,000 |
2025/5/13 |
33 |
33 |
32 |
33 |
+3.12% |
549,600 |
2025/5/12 |
32 |
33 |
32 |
32 |
+0.00% |
565,200 |
2025/5/9 |
33 |
33 |
32 |
32 |
+0.00% |
360,600 |
2025/5/8 |
33 |
33 |
32 |
32 |
+0.00% |
684,300 |
2025/5/7 |
32 |
33 |
31 |
32 |
+0.00% |
696,400 |
2025/5/2 |
32 |
33 |
32 |
32 |
+0.00% |
433,200 |
2025/5/1 |
33 |
33 |
32 |
32 |
+0.00% |
746,800 |
2025/4/30 |
32 |
33 |
31 |
32 |
+0.00% |
1,169,800 |
2025/4/28 |
33 |
39 |
29 |
32 |
-3.03% |
12,027,400 |
2025/4/25 |
32 |
33 |
31 |
33 |
+3.12% |
1,105,000 |
2025/4/24 |
33 |
33 |
32 |
32 |
+0.00% |
537,700 |
2025/4/23 |
32 |
33 |
32 |
32 |
-3.03% |
490,400 |
2025/4/22 |
33 |
33 |
32 |
33 |
+0.00% |
496,800 |
2025/4/21 |
33 |
33 |
32 |
33 |
+0.00% |
586,500 |
2025/4/18 |
32 |
34 |
32 |
33 |
+0.00% |
695,300 |
2025/4/17 |
32 |
33 |
32 |
33 |
+3.12% |
577,800 |
2025/4/16 |
33 |
33 |
32 |
32 |
-5.88% |
624,100 |
2025/4/15 |
33 |
34 |
32 |
34 |
+3.03% |
860,500 |
2025/4/14 |
32 |
34 |
31 |
33 |
+3.12% |
1,036,900 |
2025/4/11 |
30 |
32 |
30 |
32 |
+0.00% |
721,300 |
2025/4/10 |
32 |
33 |
31 |
32 |
+3.23% |
1,034,200 |
2025/4/9 |
30 |
31 |
29 |
31 |
+0.00% |
882,800 |
2025/4/8 |
30 |
32 |
30 |
31 |
+6.90% |
1,182,000 |
2025/4/7 |
28 |
31 |
26 |
29 |
-6.45% |
2,382,900 |
2025/4/4 |
32 |
33 |
30 |
31 |
-6.06% |
2,388,300 |
2025/4/3 |
33 |
34 |
32 |
33 |
-2.94% |
1,510,100 |
2025/4/2 |
34 |
35 |
33 |
34 |
+0.00% |
1,338,600 |
2025/4/1 |
35 |
36 |
34 |
34 |
-5.56% |
1,185,400 |
2025/3/31 |
35 |
36 |
34 |
36 |
+2.86% |
981,900 |
2025/3/28 |
36 |
37 |
35 |
35 |
+0.00% |
1,578,100 |
2025/3/27 |
36 |
37 |
35 |
35 |
-5.41% |
1,116,700 |
2025/3/26 |
38 |
39 |
36 |
37 |
-2.63% |
1,875,500 |
2025/3/25 |
36 |
40 |
36 |
38 |
+5.56% |
3,982,500 |
2025/3/24 |
37 |
37 |
34 |
36 |
+0.00% |
3,839,100 |
2025/3/21 |
38 |
39 |
36 |
36 |
-7.69% |
4,206,500 |
2025/3/19 |
43 |
44 |
38 |
39 |
-7.14% |
6,824,600 |
2025/3/18 |
45 |
46 |
41 |
42 |
-4.55% |
5,890,700 |
2025/3/17 |
40 |
48 |
39 |
44 |
+7.32% |
10,255,300 |
2025/3/14 |
37 |
46 |
36 |
41 |
+10.81% |
16,024,500 |
2025/3/13 |
33 |
39 |
32 |
37 |
+8.82% |
7,031,100 |
2025/3/12 |
33 |
34 |
33 |
34 |
+0.00% |
698,100 |
2025/3/11 |
33 |
34 |
33 |
34 |
+0.00% |
779,700 |
2025/3/10 |
35 |
35 |
33 |
34 |
+0.00% |
1,789,700 |
2025/3/7 |
36 |
37 |
33 |
34 |
-8.11% |
2,650,500 |
2025/3/6 |
34 |
42 |
34 |
37 |
+5.71% |
6,550,500 |
2025/3/5 |
33 |
35 |
33 |
35 |
+6.06% |
1,230,800 |
2025/3/4 |
34 |
34 |
33 |
33 |
-2.94% |
678,300 |
2025/3/3 |
33 |
35 |
32 |
34 |
+6.25% |
1,792,000 |
2025/2/28 |
33 |
33 |
32 |
32 |
-3.03% |
794,800 |
2025/2/27 |
34 |
34 |
33 |
33 |
-2.94% |
652,400 |
2025/2/26 |
33 |
34 |
32 |
34 |
+0.00% |
556,900 |
2025/2/25 |
34 |
34 |
31 |
34 |
+0.00% |
1,660,400 |
2025/2/21 |
33 |
34 |
32 |
34 |
+0.00% |
1,030,700 |
2025/2/20 |
34 |
34 |
32 |
34 |
+0.00% |
1,324,900 |
2025/2/19 |
34 |
34 |
33 |
34 |
+3.03% |
807,100 |
2025/2/18 |
34 |
34 |
33 |
33 |
-5.71% |
990,100 |
2025/2/17 |
35 |
36 |
34 |
35 |
-5.41% |
802,300 |
2025/2/14 |
36 |
37 |
35 |
37 |
+2.78% |
650,300 |
2025/2/13 |
35 |
36 |
34 |
36 |
+2.86% |
1,413,200 |
2025/2/12 |
34 |
35 |
33 |
35 |
+0.00% |
1,195,000 |
2025/2/10 |
34 |
35 |
33 |
35 |
+0.00% |
849,900 |
|