| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
28 |
29 |
24 |
25 |
-13.79% |
40,779,500 |
| 2025/4/23 |
29 |
31 |
27 |
29 |
-6.45% |
33,646,600 |
| 2025/4/22 |
34 |
35 |
29 |
31 |
-11.43% |
67,757,100 |
| 2025/4/21 |
35 |
38 |
33 |
35 |
+0.00% |
75,822,400 |
| 2025/4/18 |
34 |
36 |
29 |
35 |
+12.90% |
73,112,700 |
| 2025/4/17 |
25 |
32 |
25 |
31 |
+34.78% |
89,916,600 |
| 2025/4/16 |
22 |
26 |
22 |
23 |
+9.52% |
44,466,600 |
| 2025/4/15 |
18 |
25 |
18 |
21 |
+16.67% |
52,061,700 |
| 2025/4/14 |
18 |
19 |
17 |
18 |
+0.00% |
4,432,000 |
| 2025/4/11 |
17 |
18 |
17 |
18 |
+0.00% |
1,615,600 |
| 2025/4/10 |
18 |
19 |
17 |
18 |
+0.00% |
3,881,400 |
| 2025/4/9 |
18 |
18 |
17 |
18 |
+0.00% |
1,690,300 |
| 2025/4/8 |
17 |
19 |
17 |
18 |
+12.50% |
6,640,800 |
| 2025/4/7 |
16 |
17 |
15 |
16 |
-5.88% |
6,413,700 |
| 2025/4/4 |
18 |
19 |
17 |
17 |
-5.56% |
10,298,000 |
| 2025/4/3 |
18 |
19 |
18 |
18 |
-5.26% |
1,957,700 |
| 2025/4/2 |
19 |
20 |
18 |
19 |
+0.00% |
7,312,300 |
| 2025/4/1 |
19 |
20 |
19 |
19 |
+5.56% |
5,883,600 |
| 2025/3/31 |
19 |
19 |
18 |
18 |
-5.26% |
2,654,500 |
| 2025/3/28 |
20 |
20 |
19 |
19 |
-5.00% |
3,865,500 |
| 2025/3/27 |
20 |
20 |
19 |
20 |
+5.26% |
1,933,500 |
| 2025/3/26 |
20 |
20 |
18 |
19 |
-5.00% |
17,723,400 |
| 2025/3/25 |
20 |
21 |
20 |
20 |
-4.76% |
3,583,900 |
| 2025/3/24 |
20 |
21 |
20 |
21 |
+0.00% |
4,983,400 |
| 2025/3/21 |
20 |
22 |
19 |
21 |
+5.00% |
14,946,500 |
| 2025/3/19 |
20 |
21 |
19 |
20 |
+0.00% |
10,662,800 |
| 2025/3/18 |
19 |
20 |
19 |
20 |
+0.00% |
5,697,400 |
| 2025/3/17 |
20 |
20 |
19 |
20 |
+5.26% |
8,314,900 |
| 2025/3/14 |
19 |
20 |
19 |
19 |
+0.00% |
1,657,300 |
| 2025/3/13 |
19 |
20 |
19 |
19 |
+0.00% |
2,985,600 |
| 2025/3/12 |
19 |
20 |
18 |
19 |
+0.00% |
4,980,900 |
| 2025/3/11 |
19 |
20 |
18 |
19 |
+0.00% |
6,133,500 |
| 2025/3/10 |
19 |
20 |
19 |
19 |
+0.00% |
3,603,200 |
| 2025/3/7 |
19 |
20 |
19 |
19 |
+0.00% |
2,591,200 |
| 2025/3/6 |
19 |
20 |
19 |
19 |
+0.00% |
2,703,700 |
| 2025/3/5 |
20 |
20 |
19 |
19 |
-5.00% |
2,615,400 |
| 2025/3/4 |
19 |
20 |
19 |
20 |
+5.26% |
2,323,100 |
| 2025/3/3 |
19 |
20 |
19 |
19 |
+0.00% |
1,819,100 |
| 2025/2/28 |
19 |
20 |
19 |
19 |
-5.00% |
1,338,700 |
| 2025/2/27 |
20 |
20 |
19 |
20 |
+0.00% |
3,798,100 |
| 2025/2/26 |
20 |
21 |
19 |
20 |
+0.00% |
8,528,500 |
| 2025/2/25 |
20 |
21 |
20 |
20 |
+0.00% |
2,562,300 |
| 2025/2/21 |
21 |
21 |
20 |
20 |
+0.00% |
3,366,600 |
| 2025/2/20 |
20 |
21 |
20 |
20 |
+0.00% |
6,580,800 |
| 2025/2/19 |
22 |
23 |
20 |
20 |
+0.00% |
19,897,100 |
| 2025/2/18 |
20 |
20 |
19 |
20 |
+0.00% |
2,958,100 |
| 2025/2/17 |
19 |
21 |
19 |
20 |
+0.00% |
6,659,000 |
| 2025/2/14 |
20 |
21 |
19 |
20 |
+5.26% |
10,758,200 |
| 2025/2/13 |
20 |
20 |
19 |
19 |
-5.00% |
2,854,600 |
| 2025/2/12 |
20 |
20 |
19 |
20 |
+0.00% |
3,131,100 |
| 2025/2/10 |
19 |
20 |
19 |
20 |
+5.26% |
2,333,700 |
| 2025/2/7 |
19 |
20 |
19 |
19 |
+0.00% |
3,326,800 |
| 2025/2/6 |
20 |
20 |
19 |
19 |
+0.00% |
3,301,800 |
| 2025/2/5 |
20 |
20 |
19 |
19 |
+0.00% |
2,919,500 |
| 2025/2/4 |
19 |
20 |
19 |
19 |
+0.00% |
3,149,500 |
| 2025/2/3 |
19 |
20 |
19 |
19 |
+0.00% |
4,710,200 |
| 2025/1/31 |
19 |
20 |
19 |
19 |
+0.00% |
3,707,200 |
| 2025/1/30 |
20 |
20 |
19 |
19 |
-5.00% |
7,736,300 |
| 2025/1/29 |
20 |
20 |
19 |
20 |
+5.26% |
3,836,000 |
| 2025/1/28 |
20 |
20 |
19 |
19 |
+0.00% |
2,574,000 |
| 2025/1/27 |
19 |
20 |
18 |
19 |
+0.00% |
5,651,300 |
| 2025/1/24 |
19 |
19 |
18 |
19 |
+0.00% |
2,965,100 |
| 2025/1/23 |
19 |
19 |
18 |
19 |
+5.56% |
3,422,500 |
| 2025/1/22 |
18 |
19 |
18 |
18 |
+0.00% |
2,151,100 |
| 2025/1/21 |
18 |
19 |
18 |
18 |
-5.26% |
2,403,100 |
| 2025/1/20 |
18 |
19 |
18 |
19 |
+5.56% |
2,777,600 |
| 2025/1/17 |
19 |
19 |
18 |
18 |
-5.26% |
2,170,200 |
| 2025/1/16 |
18 |
19 |
18 |
19 |
+5.56% |
1,657,800 |
| 2025/1/15 |
19 |
19 |
18 |
18 |
+0.00% |
1,610,400 |
| 2025/1/14 |
19 |
19 |
18 |
18 |
+0.00% |
1,740,100 |
| 2025/1/10 |
18 |
19 |
18 |
18 |
+0.00% |
1,969,600 |
| 2025/1/9 |
19 |
19 |
18 |
18 |
+0.00% |
1,867,200 |
| 2025/1/8 |
19 |
19 |
18 |
18 |
-5.26% |
1,850,900 |
| 2025/1/7 |
20 |
20 |
18 |
19 |
+0.00% |
4,417,100 |
| 2025/1/6 |
20 |
20 |
19 |
19 |
+0.00% |
1,588,300 |
| 2024/12/30 |
20 |
20 |
19 |
19 |
-5.00% |
2,295,300 |
| 2024/12/27 |
18 |
20 |
18 |
20 |
+17.65% |
7,446,800 |
| 2024/12/26 |
18 |
18 |
17 |
17 |
-5.56% |
3,424,600 |
| 2024/12/25 |
18 |
18 |
17 |
18 |
+0.00% |
2,912,500 |
| 2024/12/24 |
18 |
18 |
17 |
18 |
+5.88% |
1,501,200 |
| 2024/12/23 |
18 |
19 |
17 |
17 |
-10.53% |
8,470,100 |
| 2024/12/20 |
19 |
20 |
19 |
19 |
+0.00% |
4,410,200 |
| 2024/12/19 |
20 |
20 |
18 |
19 |
-5.00% |
11,767,600 |
| 2024/12/18 |
20 |
20 |
19 |
20 |
+0.00% |
4,201,300 |
| 2024/12/17 |
20 |
21 |
19 |
20 |
+5.26% |
16,568,300 |
| 2024/12/16 |
20 |
20 |
19 |
19 |
-5.00% |
5,466,000 |
| 2024/12/13 |
20 |
20 |
19 |
20 |
+0.00% |
3,805,700 |
| 2024/12/12 |
20 |
21 |
19 |
20 |
+0.00% |
4,551,300 |
| 2024/12/11 |
20 |
21 |
19 |
20 |
+5.26% |
17,671,200 |
| 2024/12/10 |
20 |
20 |
19 |
19 |
+0.00% |
3,170,000 |
| 2024/12/9 |
20 |
20 |
19 |
19 |
+0.00% |
2,029,300 |
| 2024/12/6 |
19 |
20 |
19 |
19 |
+0.00% |
1,881,700 |
| 2024/12/5 |
20 |
20 |
19 |
19 |
-5.00% |
2,413,100 |
| 2024/12/4 |
20 |
20 |
19 |
20 |
+0.00% |
2,692,500 |
| 2024/12/3 |
19 |
20 |
19 |
20 |
+0.00% |
2,206,200 |
| 2024/12/2 |
20 |
20 |
19 |
20 |
+0.00% |
3,901,600 |
| 2024/11/29 |
19 |
20 |
19 |
20 |
+0.00% |
3,801,600 |
| 2024/11/28 |
20 |
20 |
19 |
20 |
+0.00% |
5,584,100 |
| 2024/11/27 |
20 |
21 |
19 |
20 |
+0.00% |
19,154,300 |
| 2024/11/26 |
21 |
21 |
20 |
20 |
+0.00% |
7,969,100 |
| 2024/11/25 |
21 |
21 |
20 |
20 |
+0.00% |
7,053,700 |
| 2024/11/22 |
22 |
22 |
20 |
20 |
-9.09% |
24,419,100 |
| 2024/11/21 |
22 |
22 |
21 |
22 |
+4.76% |
4,694,800 |
| 2024/11/20 |
22 |
23 |
21 |
21 |
-4.55% |
8,419,300 |
| 2024/11/19 |
22 |
23 |
21 |
22 |
+4.76% |
11,009,400 |
| 2024/11/18 |
20 |
22 |
20 |
21 |
+5.00% |
6,805,400 |
| 2024/11/15 |
21 |
22 |
20 |
20 |
-9.09% |
9,088,500 |
| 2024/11/14 |
22 |
23 |
21 |
22 |
-4.35% |
14,062,700 |
| 2024/11/13 |
22 |
23 |
22 |
23 |
+4.55% |
7,761,500 |
| 2024/11/12 |
24 |
25 |
22 |
22 |
-8.33% |
16,852,800 |
| 2024/11/11 |
22 |
25 |
22 |
24 |
+9.09% |
19,167,400 |
| 2024/11/8 |
23 |
24 |
22 |
22 |
-4.35% |
12,855,400 |
| 2024/11/7 |
22 |
23 |
21 |
23 |
+4.55% |
9,477,200 |
| 2024/11/6 |
22 |
22 |
21 |
22 |
+0.00% |
3,709,700 |
| 2024/11/5 |
22 |
23 |
21 |
22 |
+0.00% |
5,244,500 |
| 2024/11/1 |
22 |
23 |
21 |
22 |
+0.00% |
9,450,300 |
| 2024/10/31 |
22 |
23 |
22 |
22 |
-4.35% |
3,505,400 |
| 2024/10/30 |
23 |
24 |
22 |
23 |
+0.00% |
10,323,900 |
| 2024/10/29 |
21 |
24 |
21 |
23 |
+9.52% |
9,626,600 |
| 2024/10/28 |
21 |
24 |
20 |
21 |
+0.00% |
16,016,300 |
| 2024/10/25 |
21 |
21 |
20 |
21 |
+5.00% |
2,900,300 |
| 2024/10/24 |
21 |
21 |
20 |
20 |
+0.00% |
2,660,700 |
| 2024/10/23 |
20 |
21 |
19 |
20 |
+0.00% |
7,489,000 |
|
