| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
99 |
99 |
88 |
89 |
-6.32% |
9,367,500 |
| 2025/12/23 |
94 |
96 |
93 |
95 |
+3.26% |
3,970,700 |
| 2025/12/22 |
92 |
95 |
90 |
92 |
-5.15% |
6,159,400 |
| 2025/12/19 |
95 |
98 |
95 |
97 |
+3.19% |
3,918,800 |
| 2025/12/18 |
97 |
98 |
94 |
94 |
-6.00% |
5,676,100 |
| 2025/12/17 |
102 |
102 |
96 |
100 |
-2.91% |
5,191,200 |
| 2025/12/16 |
104 |
105 |
102 |
103 |
+0.00% |
3,944,100 |
| 2025/12/15 |
99 |
105 |
99 |
103 |
+1.98% |
3,155,200 |
| 2025/12/12 |
99 |
102 |
98 |
101 |
+2.02% |
3,012,900 |
| 2025/12/11 |
101 |
102 |
99 |
99 |
-3.88% |
3,865,000 |
| 2025/12/10 |
103 |
106 |
101 |
103 |
+0.00% |
2,788,800 |
| 2025/12/9 |
106 |
107 |
102 |
103 |
-1.90% |
2,482,700 |
| 2025/12/8 |
106 |
107 |
102 |
105 |
-0.94% |
4,970,700 |
| 2025/12/5 |
109 |
110 |
105 |
106 |
-2.75% |
3,259,800 |
| 2025/12/4 |
109 |
115 |
104 |
109 |
+0.00% |
8,128,300 |
| 2025/12/3 |
106 |
115 |
104 |
109 |
+2.83% |
8,146,800 |
| 2025/12/2 |
116 |
118 |
105 |
106 |
-6.19% |
8,405,100 |
| 2025/12/1 |
129 |
137 |
110 |
113 |
-8.87% |
24,197,100 |
| 2025/11/28 |
124 |
128 |
117 |
124 |
-2.36% |
19,828,900 |
| 2025/11/27 |
105 |
128 |
103 |
127 |
+20.95% |
32,695,800 |
| 2025/11/26 |
101 |
109 |
97 |
105 |
+5.00% |
14,109,900 |
| 2025/11/25 |
104 |
108 |
98 |
100 |
-0.99% |
15,274,800 |
| 2025/11/21 |
101 |
109 |
93 |
101 |
+17.44% |
38,828,000 |
| 2025/11/20 |
86 |
87 |
82 |
86 |
+2.38% |
2,793,600 |
| 2025/11/19 |
85 |
85 |
82 |
84 |
+0.00% |
3,003,700 |
| 2025/11/18 |
86 |
86 |
82 |
84 |
-3.45% |
4,169,700 |
| 2025/11/17 |
88 |
88 |
85 |
87 |
-2.25% |
4,153,200 |
| 2025/11/14 |
90 |
93 |
88 |
89 |
-2.20% |
3,029,400 |
| 2025/11/13 |
95 |
95 |
91 |
91 |
-4.21% |
1,939,300 |
| 2025/11/12 |
92 |
96 |
91 |
95 |
+3.26% |
2,170,500 |
| 2025/11/11 |
92 |
94 |
90 |
92 |
-2.13% |
3,156,500 |
| 2025/11/10 |
91 |
95 |
91 |
94 |
+2.17% |
3,080,300 |
| 2025/11/7 |
90 |
92 |
90 |
92 |
+0.00% |
2,763,700 |
| 2025/11/6 |
94 |
94 |
91 |
92 |
-2.13% |
2,919,400 |
| 2025/11/5 |
91 |
94 |
90 |
94 |
+1.08% |
3,939,100 |
| 2025/11/4 |
97 |
99 |
93 |
93 |
-4.12% |
3,240,800 |
| 2025/10/31 |
96 |
101 |
96 |
97 |
+0.00% |
4,654,100 |
| 2025/10/30 |
93 |
99 |
93 |
97 |
+6.59% |
6,344,900 |
| 2025/10/29 |
95 |
96 |
90 |
91 |
-5.21% |
5,605,200 |
| 2025/10/28 |
103 |
103 |
96 |
96 |
-9.43% |
9,541,800 |
| 2025/10/27 |
100 |
115 |
99 |
106 |
+10.42% |
25,446,200 |
| 2025/10/24 |
97 |
99 |
94 |
96 |
+0.00% |
2,930,000 |
| 2025/10/23 |
100 |
100 |
96 |
96 |
-4.00% |
3,519,700 |
| 2025/10/22 |
99 |
104 |
97 |
100 |
+1.01% |
6,107,700 |
| 2025/10/21 |
103 |
107 |
98 |
99 |
-1.00% |
10,767,200 |
| 2025/10/20 |
93 |
101 |
91 |
100 |
+13.64% |
9,920,600 |
| 2025/10/17 |
105 |
106 |
88 |
88 |
-12.00% |
13,237,900 |
| 2025/10/16 |
99 |
100 |
97 |
100 |
+2.04% |
4,062,300 |
| 2025/10/15 |
93 |
98 |
93 |
98 |
+6.52% |
3,174,900 |
| 2025/10/14 |
96 |
99 |
92 |
92 |
-7.07% |
4,706,600 |
| 2025/10/10 |
97 |
99 |
95 |
99 |
+2.06% |
3,141,700 |
| 2025/10/9 |
94 |
99 |
93 |
97 |
+3.19% |
5,762,000 |
| 2025/10/8 |
98 |
98 |
92 |
94 |
-3.09% |
5,504,900 |
| 2025/10/7 |
98 |
99 |
93 |
97 |
+0.00% |
4,323,500 |
| 2025/10/6 |
100 |
101 |
97 |
97 |
-1.02% |
4,299,300 |
| 2025/10/3 |
97 |
102 |
96 |
98 |
+1.03% |
7,380,600 |
| 2025/10/2 |
100 |
106 |
95 |
97 |
-3.96% |
10,850,200 |
| 2025/10/1 |
109 |
111 |
100 |
101 |
-7.34% |
6,454,200 |
| 2025/9/30 |
110 |
113 |
108 |
109 |
+1.87% |
4,332,600 |
| 2025/9/29 |
111 |
114 |
107 |
107 |
+0.00% |
4,897,600 |
| 2025/9/26 |
111 |
112 |
105 |
107 |
-5.31% |
6,131,600 |
| 2025/9/25 |
121 |
125 |
113 |
113 |
-9.60% |
6,542,900 |
| 2025/9/24 |
116 |
125 |
114 |
125 |
+6.84% |
10,391,800 |
| 2025/9/22 |
120 |
122 |
112 |
117 |
-0.85% |
7,900,000 |
| 2025/9/19 |
111 |
118 |
107 |
118 |
+5.36% |
9,213,300 |
| 2025/9/18 |
107 |
116 |
104 |
112 |
+1.82% |
10,836,900 |
| 2025/9/17 |
128 |
128 |
109 |
110 |
-12.70% |
15,804,800 |
| 2025/9/16 |
132 |
140 |
125 |
126 |
-10.64% |
13,506,900 |
| 2025/9/12 |
142 |
144 |
136 |
141 |
-3.42% |
9,534,800 |
| 2025/9/11 |
132 |
148 |
131 |
146 |
+8.15% |
12,247,100 |
| 2025/9/10 |
140 |
142 |
132 |
135 |
-4.26% |
8,969,700 |
| 2025/9/9 |
137 |
147 |
135 |
141 |
+2.17% |
14,275,100 |
| 2025/9/8 |
145 |
157 |
133 |
138 |
+10.40% |
41,459,600 |
| 2025/9/5 |
131 |
140 |
123 |
125 |
-6.02% |
15,954,400 |
| 2025/9/4 |
142 |
145 |
130 |
133 |
-5.67% |
15,968,800 |
| 2025/9/3 |
144 |
154 |
141 |
141 |
-5.37% |
17,507,700 |
| 2025/9/2 |
171 |
173 |
147 |
149 |
-10.78% |
53,893,100 |
| 2025/9/1 |
143 |
177 |
130 |
167 |
+20.14% |
89,377,900 |
| 2025/8/29 |
112 |
155 |
109 |
139 |
+27.52% |
124,557,700 |
| 2025/8/28 |
111 |
114 |
104 |
109 |
-6.03% |
23,226,000 |
| 2025/8/27 |
139 |
149 |
116 |
116 |
-6.45% |
59,978,800 |
| 2025/8/26 |
165 |
166 |
110 |
124 |
-22.50% |
122,109,800 |
| 2025/8/25 |
160 |
160 |
160 |
160 |
+45.45% |
1,517,800 |
| 2025/8/22 |
100 |
110 |
95 |
110 |
+37.50% |
40,166,500 |
| 2025/8/21 |
75 |
82 |
72 |
80 |
+6.67% |
13,651,200 |
| 2025/8/20 |
67 |
78 |
66 |
75 |
+10.29% |
14,962,000 |
| 2025/8/19 |
67 |
68 |
65 |
68 |
+1.49% |
2,250,900 |
| 2025/8/18 |
65 |
67 |
64 |
67 |
+4.69% |
1,860,900 |
| 2025/8/15 |
64 |
66 |
64 |
64 |
+0.00% |
1,689,500 |
| 2025/8/14 |
64 |
65 |
63 |
64 |
+0.00% |
1,342,100 |
| 2025/8/13 |
65 |
65 |
63 |
64 |
-1.54% |
1,683,600 |
| 2025/8/12 |
66 |
67 |
64 |
65 |
-1.52% |
2,143,300 |
| 2025/8/8 |
67 |
68 |
65 |
66 |
-1.49% |
2,285,000 |
| 2025/8/7 |
68 |
68 |
66 |
67 |
+0.00% |
1,399,900 |
| 2025/8/6 |
68 |
68 |
67 |
67 |
-1.47% |
937,000 |
| 2025/8/5 |
67 |
68 |
67 |
68 |
+1.49% |
1,986,400 |
| 2025/8/4 |
65 |
67 |
64 |
67 |
+0.00% |
1,731,000 |
| 2025/8/1 |
67 |
67 |
65 |
67 |
+0.00% |
908,400 |
| 2025/7/31 |
66 |
67 |
65 |
67 |
+3.08% |
2,018,500 |
| 2025/7/30 |
65 |
66 |
64 |
65 |
+0.00% |
1,503,800 |
| 2025/7/29 |
65 |
66 |
64 |
65 |
+0.00% |
1,495,100 |
| 2025/7/28 |
65 |
66 |
64 |
65 |
+0.00% |
1,314,500 |
| 2025/7/25 |
65 |
66 |
64 |
65 |
+0.00% |
1,053,300 |
| 2025/7/24 |
66 |
66 |
64 |
65 |
+0.00% |
1,913,600 |
| 2025/7/23 |
64 |
65 |
63 |
65 |
+4.84% |
2,099,000 |
| 2025/7/22 |
64 |
65 |
62 |
62 |
-1.59% |
2,330,500 |
| 2025/7/18 |
65 |
66 |
62 |
63 |
-4.55% |
2,659,300 |
| 2025/7/17 |
66 |
67 |
65 |
66 |
+0.00% |
1,731,800 |
| 2025/7/16 |
66 |
68 |
65 |
66 |
-1.49% |
4,162,100 |
| 2025/7/15 |
69 |
69 |
66 |
67 |
-2.90% |
4,091,500 |
| 2025/7/14 |
66 |
70 |
65 |
69 |
+6.15% |
6,746,200 |
| 2025/7/11 |
67 |
68 |
65 |
65 |
-2.99% |
3,860,600 |
| 2025/7/10 |
68 |
69 |
66 |
67 |
-1.47% |
4,847,900 |
| 2025/7/9 |
71 |
73 |
65 |
68 |
+11.48% |
28,509,400 |
| 2025/7/8 |
60 |
62 |
60 |
61 |
+0.00% |
1,207,800 |
| 2025/7/7 |
60 |
62 |
59 |
61 |
+1.67% |
1,734,100 |
| 2025/7/4 |
61 |
61 |
60 |
60 |
-1.64% |
1,549,700 |
| 2025/7/3 |
61 |
62 |
60 |
61 |
+0.00% |
1,115,700 |
| 2025/7/2 |
62 |
63 |
60 |
61 |
-1.61% |
2,908,700 |
| 2025/7/1 |
63 |
64 |
62 |
62 |
-1.59% |
1,928,600 |
| 2025/6/30 |
62 |
66 |
61 |
63 |
+3.28% |
4,551,200 |
| 2025/6/27 |
62 |
63 |
61 |
61 |
-1.61% |
1,805,900 |
| 2025/6/26 |
62 |
63 |
61 |
62 |
+0.00% |
973,400 |
|
