日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
31 |
31 |
29 |
30 |
+0.00% |
8,464,100 |
2025/8/7 |
30 |
31 |
30 |
30 |
+0.00% |
2,215,100 |
2025/8/6 |
31 |
31 |
30 |
30 |
-3.23% |
2,578,900 |
2025/8/5 |
31 |
32 |
30 |
31 |
+0.00% |
5,440,200 |
2025/8/4 |
30 |
32 |
30 |
31 |
+0.00% |
7,674,300 |
2025/8/1 |
31 |
32 |
30 |
31 |
+0.00% |
5,254,200 |
2025/7/31 |
31 |
32 |
30 |
31 |
+0.00% |
4,514,300 |
2025/7/30 |
31 |
32 |
30 |
31 |
-3.12% |
7,226,300 |
2025/7/29 |
33 |
34 |
30 |
32 |
-3.03% |
13,003,400 |
2025/7/28 |
31 |
34 |
31 |
33 |
+10.00% |
14,366,700 |
2025/7/25 |
29 |
31 |
29 |
30 |
+3.45% |
9,235,700 |
2025/7/24 |
30 |
30 |
29 |
29 |
-3.33% |
5,710,000 |
2025/7/23 |
31 |
32 |
29 |
30 |
-3.23% |
16,625,000 |
2025/7/22 |
28 |
32 |
28 |
31 |
+10.71% |
21,479,000 |
2025/7/18 |
28 |
30 |
27 |
28 |
+0.00% |
13,467,400 |
2025/7/17 |
30 |
30 |
27 |
28 |
-9.68% |
21,226,400 |
2025/7/16 |
32 |
33 |
30 |
31 |
-3.12% |
8,202,300 |
2025/7/15 |
33 |
34 |
30 |
32 |
-5.88% |
23,161,700 |
2025/7/14 |
34 |
35 |
33 |
34 |
-2.86% |
8,562,300 |
2025/7/11 |
37 |
37 |
34 |
35 |
-5.41% |
19,417,200 |
2025/7/10 |
38 |
40 |
36 |
37 |
+2.78% |
24,668,000 |
2025/7/9 |
37 |
37 |
34 |
36 |
-5.26% |
27,535,300 |
2025/7/8 |
33 |
40 |
33 |
38 |
+26.67% |
67,829,700 |
2025/7/7 |
29 |
33 |
27 |
30 |
+0.00% |
34,269,200 |
2025/7/4 |
29 |
32 |
27 |
30 |
-3.23% |
27,941,400 |
2025/7/3 |
36 |
38 |
31 |
31 |
-11.43% |
37,869,600 |
2025/7/2 |
45 |
47 |
33 |
35 |
-12.50% |
106,735,600 |
2025/7/1 |
35 |
49 |
28 |
40 |
+73.91% |
296,086,200 |
2025/6/30 |
22 |
25 |
21 |
23 |
+9.52% |
33,019,500 |
2025/6/27 |
21 |
23 |
20 |
21 |
+5.00% |
14,582,600 |
2025/6/26 |
20 |
21 |
19 |
20 |
+0.00% |
9,421,300 |
2025/6/25 |
19 |
20 |
18 |
20 |
+5.26% |
6,151,500 |
2025/6/24 |
19 |
19 |
18 |
19 |
+0.00% |
1,562,200 |
2025/6/23 |
19 |
19 |
18 |
19 |
+0.00% |
1,385,200 |
2025/6/20 |
19 |
19 |
18 |
19 |
+5.56% |
1,697,400 |
2025/6/19 |
19 |
19 |
18 |
18 |
-5.26% |
805,300 |
2025/6/18 |
18 |
20 |
18 |
19 |
+11.76% |
10,252,700 |
2025/6/17 |
17 |
18 |
17 |
17 |
+0.00% |
3,377,800 |
2025/6/16 |
17 |
17 |
16 |
17 |
+0.00% |
886,100 |
2025/6/13 |
17 |
17 |
16 |
17 |
+0.00% |
896,800 |
2025/6/12 |
17 |
17 |
16 |
17 |
+0.00% |
687,700 |
2025/6/11 |
17 |
17 |
16 |
17 |
+0.00% |
782,400 |
2025/6/10 |
17 |
17 |
16 |
17 |
+0.00% |
697,500 |
2025/6/9 |
17 |
17 |
16 |
17 |
+0.00% |
792,000 |
2025/6/6 |
17 |
17 |
16 |
17 |
+0.00% |
896,600 |
2025/6/5 |
17 |
17 |
16 |
17 |
+0.00% |
1,089,900 |
2025/6/4 |
17 |
17 |
16 |
17 |
+0.00% |
1,312,700 |
2025/6/3 |
17 |
17 |
16 |
17 |
+0.00% |
982,300 |
2025/6/2 |
17 |
18 |
16 |
17 |
+0.00% |
3,933,300 |
2025/5/30 |
17 |
18 |
17 |
17 |
+0.00% |
431,300 |
2025/5/29 |
17 |
18 |
17 |
17 |
+0.00% |
347,000 |
2025/5/28 |
17 |
18 |
17 |
17 |
+0.00% |
420,900 |
2025/5/27 |
17 |
18 |
17 |
17 |
+0.00% |
713,900 |
2025/5/26 |
17 |
18 |
17 |
17 |
+0.00% |
579,200 |
2025/5/23 |
17 |
18 |
17 |
17 |
-5.56% |
459,800 |
2025/5/22 |
17 |
18 |
17 |
18 |
+0.00% |
583,800 |
2025/5/21 |
17 |
18 |
17 |
18 |
+5.88% |
356,000 |
2025/5/20 |
17 |
18 |
17 |
17 |
+0.00% |
328,000 |
2025/5/19 |
18 |
18 |
17 |
17 |
+0.00% |
770,400 |
2025/5/16 |
18 |
18 |
17 |
17 |
+0.00% |
447,000 |
2025/5/15 |
17 |
18 |
17 |
17 |
+0.00% |
168,000 |
2025/5/14 |
18 |
18 |
17 |
17 |
-5.56% |
260,800 |
2025/5/13 |
17 |
18 |
17 |
18 |
+5.88% |
267,700 |
2025/5/12 |
17 |
18 |
17 |
17 |
+0.00% |
249,600 |
2025/5/9 |
17 |
18 |
17 |
17 |
+0.00% |
520,000 |
2025/5/8 |
18 |
18 |
17 |
17 |
+0.00% |
195,300 |
2025/5/7 |
18 |
18 |
17 |
17 |
+0.00% |
537,000 |
2025/5/2 |
18 |
18 |
17 |
17 |
+0.00% |
750,000 |
2025/5/1 |
18 |
18 |
17 |
17 |
+0.00% |
562,000 |
2025/4/30 |
17 |
18 |
17 |
17 |
+0.00% |
314,000 |
2025/4/28 |
17 |
18 |
17 |
17 |
-5.56% |
1,203,800 |
2025/4/25 |
18 |
18 |
17 |
18 |
+5.88% |
1,646,400 |
2025/4/24 |
18 |
18 |
17 |
17 |
-5.56% |
350,500 |
2025/4/23 |
18 |
18 |
17 |
18 |
+0.00% |
730,400 |
2025/4/22 |
18 |
18 |
17 |
18 |
+0.00% |
1,599,900 |
2025/4/21 |
18 |
22 |
15 |
18 |
+5.88% |
31,180,700 |
2025/4/18 |
18 |
18 |
17 |
17 |
+0.00% |
539,500 |
2025/4/17 |
17 |
18 |
17 |
17 |
-5.56% |
285,100 |
2025/4/16 |
18 |
18 |
17 |
18 |
+0.00% |
356,300 |
2025/4/15 |
18 |
18 |
17 |
18 |
+5.88% |
350,200 |
2025/4/14 |
17 |
18 |
17 |
17 |
+0.00% |
1,057,500 |
2025/4/11 |
17 |
17 |
16 |
17 |
+0.00% |
622,100 |
2025/4/10 |
17 |
18 |
16 |
17 |
+0.00% |
1,565,000 |
2025/4/9 |
16 |
17 |
16 |
17 |
+0.00% |
784,900 |
2025/4/8 |
16 |
18 |
16 |
17 |
+6.25% |
1,805,900 |
2025/4/7 |
17 |
17 |
16 |
16 |
-5.88% |
5,546,600 |
2025/4/4 |
18 |
18 |
17 |
17 |
-5.56% |
607,800 |
2025/4/3 |
17 |
18 |
17 |
18 |
+0.00% |
760,700 |
2025/4/2 |
18 |
18 |
17 |
18 |
+0.00% |
656,900 |
2025/4/1 |
18 |
18 |
17 |
18 |
+0.00% |
741,100 |
2025/3/31 |
17 |
18 |
17 |
18 |
+0.00% |
2,757,400 |
2025/3/28 |
18 |
18 |
17 |
18 |
+0.00% |
415,900 |
2025/3/27 |
17 |
18 |
17 |
18 |
+0.00% |
429,200 |
2025/3/26 |
18 |
18 |
17 |
18 |
-5.26% |
1,296,400 |
2025/3/25 |
18 |
19 |
17 |
19 |
+5.56% |
3,583,000 |
2025/3/24 |
18 |
19 |
18 |
18 |
+0.00% |
1,747,300 |
2025/3/21 |
18 |
18 |
17 |
18 |
+5.88% |
1,126,000 |
2025/3/19 |
18 |
18 |
17 |
17 |
-10.53% |
2,975,100 |
2025/3/18 |
18 |
19 |
18 |
19 |
+0.00% |
543,200 |
2025/3/17 |
17 |
19 |
17 |
19 |
+5.56% |
4,529,300 |
2025/3/14 |
17 |
18 |
17 |
18 |
+0.00% |
395,400 |
2025/3/13 |
18 |
18 |
17 |
18 |
+0.00% |
188,200 |
2025/3/12 |
18 |
18 |
17 |
18 |
+0.00% |
195,200 |
2025/3/11 |
18 |
18 |
17 |
18 |
+0.00% |
592,500 |
2025/3/10 |
17 |
18 |
17 |
18 |
+0.00% |
350,800 |
2025/3/7 |
17 |
18 |
17 |
18 |
+0.00% |
271,100 |
2025/3/6 |
18 |
18 |
17 |
18 |
+0.00% |
209,900 |
2025/3/5 |
17 |
18 |
17 |
18 |
+0.00% |
358,200 |
2025/3/4 |
18 |
18 |
17 |
18 |
+0.00% |
305,500 |
2025/3/3 |
18 |
18 |
17 |
18 |
+0.00% |
709,700 |
2025/2/28 |
17 |
18 |
17 |
18 |
+5.88% |
784,200 |
2025/2/27 |
17 |
18 |
17 |
17 |
-5.56% |
489,400 |
2025/2/26 |
18 |
18 |
17 |
18 |
+0.00% |
526,500 |
2025/2/25 |
18 |
18 |
17 |
18 |
+0.00% |
463,500 |
2025/2/21 |
18 |
18 |
17 |
18 |
+0.00% |
820,000 |
2025/2/20 |
18 |
18 |
17 |
18 |
+0.00% |
341,100 |
2025/2/19 |
18 |
18 |
17 |
18 |
+0.00% |
795,000 |
2025/2/18 |
18 |
18 |
17 |
18 |
+0.00% |
579,300 |
2025/2/17 |
18 |
19 |
17 |
18 |
+0.00% |
4,578,000 |
2025/2/14 |
19 |
19 |
18 |
18 |
-5.26% |
494,700 |
2025/2/13 |
18 |
19 |
18 |
19 |
+5.56% |
279,700 |
2025/2/12 |
19 |
19 |
18 |
18 |
+0.00% |
341,900 |
2025/2/10 |
18 |
19 |
18 |
18 |
+0.00% |
276,100 |
|