| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/12/24 |
36 |
36 |
33 |
35 |
-2.78% |
7,172,800 |
| 2025/12/23 |
32 |
36 |
32 |
36 |
+12.50% |
9,275,500 |
| 2025/12/22 |
33 |
34 |
32 |
32 |
-3.03% |
7,163,400 |
| 2025/12/19 |
33 |
34 |
32 |
33 |
+3.12% |
5,064,800 |
| 2025/12/18 |
32 |
33 |
31 |
32 |
-3.03% |
7,964,100 |
| 2025/12/17 |
33 |
34 |
32 |
33 |
+0.00% |
6,493,200 |
| 2025/12/16 |
34 |
35 |
33 |
33 |
-5.71% |
5,110,900 |
| 2025/12/15 |
34 |
35 |
33 |
35 |
+2.94% |
7,276,400 |
| 2025/12/12 |
35 |
35 |
33 |
34 |
+0.00% |
6,920,200 |
| 2025/12/11 |
35 |
35 |
34 |
34 |
-5.56% |
6,128,800 |
| 2025/12/10 |
36 |
37 |
35 |
36 |
+2.86% |
4,163,500 |
| 2025/12/9 |
35 |
36 |
35 |
35 |
+0.00% |
5,432,100 |
| 2025/12/8 |
36 |
37 |
35 |
35 |
-2.78% |
3,798,600 |
| 2025/12/5 |
38 |
38 |
36 |
36 |
-7.69% |
4,422,600 |
| 2025/12/4 |
37 |
39 |
37 |
39 |
+5.41% |
5,084,100 |
| 2025/12/3 |
38 |
38 |
37 |
37 |
+0.00% |
5,073,100 |
| 2025/12/2 |
39 |
39 |
37 |
37 |
-2.63% |
6,111,800 |
| 2025/12/1 |
41 |
42 |
38 |
38 |
-9.52% |
5,435,200 |
| 2025/11/28 |
42 |
45 |
40 |
42 |
+2.44% |
7,113,000 |
| 2025/11/27 |
39 |
43 |
38 |
41 |
+5.13% |
8,907,000 |
| 2025/11/26 |
39 |
40 |
38 |
39 |
+0.00% |
3,461,100 |
| 2025/11/25 |
39 |
41 |
38 |
39 |
-2.50% |
3,122,400 |
| 2025/11/21 |
39 |
41 |
38 |
40 |
+0.00% |
4,674,700 |
| 2025/11/20 |
40 |
41 |
38 |
40 |
+5.26% |
6,272,800 |
| 2025/11/19 |
38 |
41 |
37 |
38 |
+0.00% |
4,604,400 |
| 2025/11/18 |
39 |
39 |
37 |
38 |
-5.00% |
3,945,700 |
| 2025/11/17 |
40 |
42 |
38 |
40 |
-6.98% |
8,187,700 |
| 2025/11/14 |
46 |
46 |
43 |
43 |
-6.52% |
5,199,700 |
| 2025/11/13 |
48 |
48 |
46 |
46 |
-6.12% |
3,876,100 |
| 2025/11/12 |
47 |
51 |
46 |
49 |
+4.26% |
6,295,900 |
| 2025/11/11 |
48 |
49 |
47 |
47 |
-2.08% |
2,746,300 |
| 2025/11/10 |
48 |
48 |
47 |
48 |
-2.04% |
4,101,300 |
| 2025/11/7 |
48 |
50 |
45 |
49 |
+0.00% |
10,793,400 |
| 2025/11/6 |
50 |
50 |
48 |
49 |
-2.00% |
4,157,200 |
| 2025/11/5 |
49 |
50 |
46 |
50 |
+0.00% |
7,068,500 |
| 2025/11/4 |
51 |
51 |
49 |
50 |
-5.66% |
6,882,600 |
| 2025/10/31 |
51 |
54 |
50 |
53 |
+3.92% |
4,708,600 |
| 2025/10/30 |
52 |
53 |
49 |
51 |
-7.27% |
11,843,500 |
| 2025/10/29 |
59 |
60 |
55 |
55 |
-11.29% |
12,374,400 |
| 2025/10/28 |
58 |
62 |
55 |
62 |
+1.64% |
18,440,200 |
| 2025/10/27 |
61 |
63 |
57 |
61 |
+8.93% |
32,061,600 |
| 2025/10/24 |
55 |
62 |
54 |
56 |
+14.29% |
46,935,800 |
| 2025/10/23 |
50 |
51 |
49 |
49 |
-2.00% |
3,589,600 |
| 2025/10/22 |
49 |
51 |
48 |
50 |
+2.04% |
3,833,300 |
| 2025/10/21 |
52 |
52 |
48 |
49 |
-2.00% |
4,427,500 |
| 2025/10/20 |
50 |
52 |
48 |
50 |
+4.17% |
8,768,000 |
| 2025/10/17 |
51 |
51 |
47 |
48 |
-4.00% |
2,714,400 |
| 2025/10/16 |
52 |
53 |
49 |
50 |
-1.96% |
2,612,700 |
| 2025/10/15 |
50 |
52 |
50 |
51 |
+4.08% |
2,613,500 |
| 2025/10/14 |
52 |
53 |
48 |
49 |
-9.26% |
4,350,200 |
| 2025/10/10 |
53 |
55 |
51 |
54 |
+1.89% |
5,195,700 |
| 2025/10/9 |
56 |
57 |
51 |
53 |
-8.62% |
7,705,800 |
| 2025/10/8 |
65 |
66 |
58 |
58 |
-13.43% |
10,060,800 |
| 2025/10/7 |
70 |
71 |
59 |
67 |
-10.67% |
23,063,100 |
| 2025/10/6 |
75 |
75 |
74 |
75 |
+66.67% |
10,381,400 |
| 2025/10/3 |
45 |
47 |
44 |
45 |
-2.17% |
2,531,900 |
| 2025/10/2 |
46 |
47 |
45 |
46 |
+0.00% |
4,429,000 |
| 2025/10/1 |
46 |
47 |
45 |
46 |
-2.13% |
10,815,000 |
| 2025/9/30 |
48 |
49 |
46 |
47 |
+2.17% |
6,519,800 |
| 2025/9/29 |
48 |
49 |
46 |
46 |
-8.00% |
7,918,000 |
| 2025/9/26 |
49 |
50 |
48 |
50 |
+4.17% |
10,285,800 |
| 2025/9/25 |
51 |
52 |
48 |
48 |
-5.88% |
9,206,000 |
| 2025/9/24 |
54 |
54 |
51 |
51 |
-3.77% |
6,718,500 |
| 2025/9/22 |
55 |
56 |
53 |
53 |
-3.64% |
8,602,400 |
| 2025/9/19 |
51 |
55 |
51 |
55 |
+3.77% |
9,576,100 |
| 2025/9/18 |
53 |
53 |
51 |
53 |
+1.92% |
5,613,900 |
| 2025/9/17 |
52 |
53 |
51 |
52 |
-3.70% |
1,278,800 |
| 2025/9/16 |
51 |
54 |
50 |
54 |
+8.00% |
2,488,300 |
| 2025/9/12 |
52 |
53 |
50 |
50 |
-3.85% |
1,974,700 |
| 2025/9/11 |
52 |
54 |
51 |
52 |
+0.00% |
1,798,800 |
| 2025/9/10 |
51 |
52 |
50 |
52 |
+1.96% |
2,295,500 |
| 2025/9/9 |
54 |
55 |
51 |
51 |
-5.56% |
1,676,000 |
| 2025/9/8 |
52 |
55 |
52 |
54 |
+1.89% |
1,841,400 |
| 2025/9/5 |
53 |
53 |
52 |
53 |
-1.85% |
1,989,400 |
| 2025/9/4 |
54 |
56 |
53 |
54 |
+1.89% |
2,053,000 |
| 2025/9/3 |
54 |
55 |
53 |
53 |
-5.36% |
2,255,800 |
| 2025/9/2 |
56 |
58 |
55 |
56 |
+0.00% |
2,646,500 |
| 2025/9/1 |
58 |
58 |
55 |
56 |
-3.45% |
3,121,100 |
| 2025/8/29 |
58 |
61 |
57 |
58 |
+0.00% |
2,312,400 |
| 2025/8/28 |
62 |
63 |
58 |
58 |
-4.92% |
1,927,900 |
| 2025/8/27 |
66 |
67 |
60 |
61 |
-8.96% |
4,586,300 |
| 2025/8/26 |
57 |
67 |
57 |
67 |
+17.54% |
9,328,700 |
| 2025/8/25 |
62 |
62 |
56 |
57 |
-6.56% |
4,211,100 |
| 2025/8/22 |
62 |
62 |
59 |
61 |
-1.61% |
4,556,000 |
| 2025/8/21 |
56 |
68 |
56 |
62 |
+8.77% |
17,906,300 |
| 2025/8/20 |
58 |
58 |
55 |
57 |
-3.39% |
4,282,800 |
| 2025/8/19 |
56 |
60 |
55 |
59 |
+9.26% |
4,291,000 |
| 2025/8/18 |
54 |
55 |
53 |
54 |
+1.89% |
1,437,100 |
| 2025/8/15 |
52 |
53 |
50 |
53 |
-1.85% |
2,252,800 |
| 2025/8/14 |
52 |
55 |
52 |
54 |
+1.89% |
2,373,500 |
| 2025/8/13 |
51 |
58 |
51 |
53 |
+6.00% |
5,591,200 |
| 2025/8/12 |
53 |
54 |
50 |
50 |
-9.09% |
3,093,500 |
| 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 |
|