| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
78 |
87 |
76 |
78 |
+1.30% |
3,702,000 |
| 2025/4/25 |
77 |
78 |
77 |
77 |
+0.00% |
66,300 |
| 2025/4/24 |
79 |
79 |
77 |
77 |
-2.53% |
149,100 |
| 2025/4/23 |
81 |
81 |
78 |
79 |
+0.00% |
330,400 |
| 2025/4/22 |
78 |
82 |
77 |
79 |
+2.60% |
2,945,600 |
| 2025/4/21 |
79 |
80 |
77 |
77 |
-3.75% |
279,300 |
| 2025/4/18 |
75 |
80 |
75 |
80 |
+8.11% |
1,329,700 |
| 2025/4/17 |
75 |
77 |
74 |
74 |
-1.33% |
134,200 |
| 2025/4/16 |
78 |
82 |
75 |
75 |
-3.85% |
1,005,200 |
| 2025/4/15 |
78 |
78 |
77 |
78 |
+1.30% |
115,900 |
| 2025/4/14 |
77 |
78 |
76 |
77 |
+1.32% |
148,200 |
| 2025/4/11 |
72 |
77 |
72 |
76 |
+2.70% |
231,500 |
| 2025/4/10 |
75 |
75 |
72 |
74 |
+7.25% |
260,900 |
| 2025/4/9 |
72 |
75 |
67 |
69 |
-6.76% |
1,121,400 |
| 2025/4/8 |
76 |
82 |
72 |
74 |
+10.45% |
3,701,800 |
| 2025/4/7 |
77 |
77 |
65 |
67 |
-15.19% |
434,500 |
| 2025/4/4 |
84 |
84 |
78 |
79 |
-7.06% |
365,600 |
| 2025/4/3 |
86 |
86 |
84 |
85 |
-2.30% |
213,500 |
| 2025/4/2 |
88 |
89 |
87 |
87 |
-2.25% |
161,900 |
| 2025/4/1 |
92 |
96 |
86 |
89 |
-2.20% |
4,123,500 |
| 2025/3/31 |
91 |
92 |
89 |
91 |
-1.09% |
188,900 |
| 2025/3/28 |
92 |
93 |
92 |
92 |
-1.08% |
65,400 |
| 2025/3/27 |
93 |
94 |
92 |
93 |
+1.09% |
168,700 |
| 2025/3/26 |
94 |
101 |
90 |
92 |
-1.08% |
1,131,900 |
| 2025/3/25 |
96 |
101 |
90 |
93 |
-3.12% |
885,200 |
| 2025/3/24 |
98 |
98 |
96 |
96 |
-1.03% |
93,200 |
| 2025/3/21 |
97 |
98 |
95 |
97 |
+0.00% |
159,100 |
| 2025/3/19 |
95 |
97 |
95 |
97 |
+2.11% |
154,500 |
| 2025/3/18 |
98 |
98 |
95 |
95 |
-3.06% |
280,000 |
| 2025/3/17 |
96 |
100 |
96 |
98 |
+0.00% |
285,200 |
| 2025/3/14 |
93 |
99 |
93 |
98 |
+5.38% |
364,800 |
| 2025/3/13 |
93 |
95 |
93 |
93 |
-1.06% |
136,900 |
| 2025/3/12 |
93 |
96 |
93 |
94 |
+0.00% |
246,800 |
| 2025/3/11 |
91 |
94 |
90 |
94 |
+1.08% |
142,400 |
| 2025/3/10 |
92 |
95 |
92 |
93 |
+2.20% |
178,800 |
| 2025/3/7 |
95 |
96 |
90 |
91 |
-2.15% |
233,400 |
| 2025/3/6 |
91 |
95 |
91 |
93 |
+3.33% |
330,200 |
| 2025/3/5 |
89 |
91 |
89 |
90 |
+0.00% |
86,500 |
| 2025/3/4 |
89 |
90 |
89 |
90 |
+0.00% |
139,700 |
| 2025/3/3 |
92 |
92 |
89 |
90 |
+0.00% |
139,500 |
| 2025/2/28 |
90 |
91 |
88 |
90 |
-1.10% |
157,500 |
| 2025/2/27 |
91 |
92 |
90 |
91 |
+1.11% |
67,700 |
| 2025/2/26 |
92 |
92 |
88 |
90 |
-1.10% |
320,900 |
| 2025/2/25 |
91 |
92 |
89 |
91 |
+0.00% |
153,600 |
| 2025/2/21 |
88 |
91 |
88 |
91 |
+2.25% |
253,200 |
| 2025/2/20 |
89 |
91 |
88 |
89 |
-1.11% |
153,700 |
| 2025/2/19 |
90 |
91 |
88 |
90 |
+0.00% |
361,600 |
| 2025/2/18 |
92 |
92 |
90 |
90 |
-1.10% |
217,700 |
| 2025/2/17 |
86 |
92 |
85 |
91 |
+7.06% |
575,000 |
| 2025/2/14 |
86 |
86 |
85 |
85 |
-1.16% |
135,800 |
| 2025/2/13 |
83 |
87 |
82 |
86 |
+2.38% |
483,100 |
| 2025/2/12 |
84 |
84 |
83 |
84 |
-1.18% |
247,200 |
| 2025/2/10 |
83 |
85 |
83 |
85 |
+2.41% |
282,100 |
| 2025/2/7 |
83 |
84 |
82 |
83 |
+1.22% |
148,300 |
| 2025/2/6 |
84 |
85 |
82 |
82 |
+0.00% |
218,000 |
| 2025/2/5 |
82 |
84 |
81 |
82 |
-1.20% |
340,900 |
| 2025/2/4 |
83 |
84 |
82 |
83 |
+0.00% |
201,600 |
| 2025/2/3 |
84 |
85 |
83 |
83 |
-1.19% |
153,800 |
| 2025/1/31 |
85 |
87 |
84 |
84 |
-1.18% |
288,500 |
| 2025/1/30 |
88 |
90 |
85 |
85 |
-3.41% |
437,300 |
| 2025/1/29 |
87 |
90 |
87 |
88 |
+0.00% |
265,500 |
| 2025/1/28 |
86 |
90 |
86 |
88 |
+2.33% |
499,200 |
| 2025/1/27 |
85 |
87 |
85 |
86 |
+1.18% |
195,900 |
| 2025/1/24 |
84 |
86 |
83 |
85 |
+1.19% |
264,000 |
| 2025/1/23 |
84 |
86 |
84 |
84 |
+1.20% |
388,700 |
| 2025/1/22 |
84 |
84 |
82 |
83 |
-1.19% |
442,800 |
| 2025/1/21 |
81 |
85 |
80 |
84 |
+3.70% |
382,700 |
| 2025/1/20 |
80 |
82 |
80 |
81 |
+1.25% |
244,700 |
| 2025/1/17 |
81 |
82 |
80 |
80 |
-2.44% |
254,700 |
| 2025/1/16 |
84 |
84 |
80 |
82 |
-1.20% |
359,200 |
| 2025/1/15 |
82 |
86 |
80 |
83 |
+2.47% |
535,500 |
| 2025/1/14 |
83 |
84 |
81 |
81 |
-3.57% |
468,800 |
| 2025/1/10 |
84 |
85 |
83 |
84 |
-1.18% |
369,500 |
| 2025/1/9 |
84 |
86 |
82 |
85 |
+0.00% |
541,600 |
| 2025/1/8 |
92 |
92 |
84 |
85 |
-8.60% |
1,964,900 |
| 2025/1/7 |
97 |
98 |
92 |
93 |
-4.12% |
1,210,800 |
| 2025/1/6 |
96 |
99 |
92 |
97 |
+3.19% |
1,600,600 |
| 2024/12/30 |
91 |
99 |
89 |
94 |
+6.82% |
2,881,800 |
| 2024/12/27 |
88 |
90 |
86 |
88 |
+0.00% |
1,110,600 |
| 2024/12/26 |
85 |
96 |
84 |
88 |
+3.53% |
4,266,000 |
| 2024/12/25 |
85 |
86 |
83 |
85 |
+2.41% |
913,100 |
| 2024/12/24 |
86 |
87 |
82 |
83 |
-2.35% |
694,000 |
| 2024/12/23 |
87 |
89 |
85 |
85 |
-2.30% |
768,100 |
| 2024/12/20 |
85 |
90 |
83 |
87 |
+1.16% |
2,271,700 |
| 2024/12/19 |
80 |
93 |
79 |
86 |
+2.38% |
5,248,300 |
| 2024/12/18 |
81 |
88 |
78 |
84 |
+1.20% |
3,685,700 |
| 2024/12/17 |
94 |
98 |
81 |
83 |
-1.19% |
15,760,300 |
| 2024/12/16 |
81 |
85 |
80 |
84 |
+3.70% |
1,088,300 |
| 2024/12/13 |
81 |
86 |
77 |
81 |
-2.41% |
2,433,000 |
| 2024/12/12 |
74 |
84 |
73 |
83 |
+13.70% |
1,695,700 |
| 2024/12/11 |
73 |
74 |
72 |
73 |
-1.35% |
251,700 |
| 2024/12/10 |
73 |
75 |
72 |
74 |
+1.37% |
376,200 |
| 2024/12/9 |
72 |
73 |
71 |
73 |
+1.39% |
354,400 |
| 2024/12/6 |
72 |
72 |
71 |
72 |
+0.00% |
281,100 |
| 2024/12/5 |
72 |
73 |
72 |
72 |
+0.00% |
184,100 |
| 2024/12/4 |
73 |
80 |
72 |
72 |
-1.37% |
1,193,300 |
| 2024/12/3 |
71 |
74 |
71 |
73 |
+1.39% |
323,400 |
| 2024/12/2 |
71 |
72 |
70 |
72 |
+1.41% |
335,600 |
| 2024/11/29 |
71 |
72 |
71 |
71 |
+0.00% |
235,600 |
| 2024/11/28 |
71 |
72 |
71 |
71 |
-1.39% |
322,400 |
| 2024/11/27 |
76 |
76 |
72 |
72 |
-5.26% |
731,000 |
| 2024/11/26 |
79 |
79 |
75 |
76 |
-2.56% |
527,400 |
| 2024/11/25 |
75 |
79 |
75 |
78 |
+5.41% |
703,200 |
| 2024/11/22 |
76 |
77 |
74 |
74 |
-2.63% |
325,500 |
| 2024/11/21 |
77 |
78 |
75 |
76 |
-1.30% |
287,200 |
| 2024/11/20 |
76 |
78 |
76 |
77 |
+1.32% |
570,100 |
| 2024/11/19 |
78 |
81 |
75 |
76 |
-2.56% |
907,200 |
| 2024/11/18 |
77 |
79 |
76 |
78 |
-1.27% |
832,400 |
| 2024/11/15 |
92 |
97 |
77 |
79 |
-5.95% |
4,689,300 |
| 2024/11/14 |
89 |
91 |
81 |
84 |
-5.62% |
2,431,600 |
| 2024/11/13 |
119 |
129 |
87 |
89 |
-10.10% |
28,266,500 |
| 2024/11/12 |
68 |
99 |
68 |
99 |
+43.48% |
27,136,500 |
| 2024/11/11 |
70 |
70 |
68 |
69 |
+0.00% |
235,400 |
| 2024/11/8 |
70 |
71 |
67 |
69 |
-2.82% |
264,400 |
| 2024/11/7 |
70 |
71 |
69 |
71 |
+1.43% |
295,300 |
| 2024/11/6 |
68 |
71 |
68 |
70 |
+1.45% |
410,300 |
| 2024/11/5 |
68 |
69 |
67 |
69 |
+1.47% |
242,600 |
| 2024/11/1 |
66 |
68 |
65 |
68 |
+1.49% |
356,100 |
| 2024/10/31 |
67 |
68 |
66 |
67 |
+0.00% |
275,000 |
| 2024/10/30 |
69 |
70 |
67 |
67 |
-4.29% |
368,000 |
| 2024/10/29 |
69 |
70 |
68 |
70 |
+0.00% |
157,900 |
| 2024/10/28 |
68 |
70 |
68 |
70 |
+0.00% |
128,600 |
| 2024/10/25 |
69 |
71 |
68 |
70 |
+1.45% |
131,700 |
|
