日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/05/26 | 64.900 | 66.530 | 63.870 | 65.830 | 9,444,437 | 616,556,458 |
| 2025/05/19 | 71.460 | 72.520 | 64.900 | 64.990 | 15,845,679 | 1,084,914,026 |
| 2025/05/12 | 72.000 | 77.600 | 68.230 | 72.600 | 32,152,374 | 2,334,503,495 |
| 2025/05/06 | 63.990 | 70.720 | 63.880 | 69.520 | 18,748,873 | 1,256,690,085 |
| 2025/04/28 | 62.400 | 63.900 | 61.240 | 63.200 | 5,720,202 | 358,570,862 |
| 2025/04/21 | 59.990 | 65.390 | 59.230 | 62.500 | 17,756,547 | 1,096,955,082 |
| 2025/04/14 | 60.650 | 61.270 | 57.370 | 59.020 | 8,197,941 | 488,412,829 |
| 2025/04/07 | 59.990 | 62.000 | 49.180 | 58.430 | 15,809,411 | 907,460,191 |
| 2025/03/31 | 67.050 | 70.000 | 66.120 | 67.060 | 7,450,684 | 503,349,584 |
| 2025/03/24 | 70.580 | 71.120 | 67.190 | 67.250 | 8,711,460 | 601,395,641 |
| 2025/03/17 | 74.220 | 75.470 | 70.500 | 70.580 | 15,089,414 | 1,096,887,227 |
| 2025/03/10 | 73.000 | 75.980 | 71.230 | 74.180 | 16,086,865 | 1,183,953,046 |
| 2025/03/03 | 75.500 | 76.600 | 71.300 | 74.290 | 18,007,682 | 1,340,176,713 |
| 2025/02/24 | 84.970 | 86.550 | 73.860 | 74.320 | 27,264,006 | 2,179,075,679 |
| 2025/02/17 | 83.080 | 89.430 | 82.680 | 86.150 | 33,894,656 | 2,892,400,469 |
| 2025/02/10 | 78.000 | 87.700 | 77.380 | 82.800 | 30,315,536 | 2,469,806,717 |
| 2025/02/05 | 77.800 | 78.000 | 69.680 | 76.400 | 24,420,393 | 1,843,007,059 |
| 2025/01/27 | 85.480 | 86.000 | 81.080 | 81.330 | 8,653,597 | 722,337,375 |
| 2025/01/20 | 72.080 | 90.240 | 71.380 | 88.970 | 36,277,546 | 2,926,418,941 |
| 2025/01/13 | 66.970 | 73.410 | 65.400 | 71.990 | 14,655,802 | 1,017,735,530 |
| 2025/01/06 | 69.900 | 75.500 | 67.750 | 67.750 | 14,567,170 | 1,022,979,513 |
| 2024/12/30 | 80.990 | 83.660 | 69.100 | 70.200 | 16,721,044 | 1,270,590,330 |
| 2024/12/23 | 79.000 | 83.380 | 74.500 | 82.400 | 27,874,878 | 2,224,972,761 |
| 2024/12/16 | 72.300 | 82.800 | 71.100 | 79.660 | 32,983,469 | 2,522,080,957 |
| 2024/12/09 | 72.390 | 74.950 | 70.280 | 71.950 | 12,113,901 | 876,955,578 |
| 2024/12/02 | 69.300 | 75.880 | 68.950 | 72.400 | 17,751,768 | 1,271,603,521 |
| 2024/11/25 | 69.170 | 70.960 | 66.830 | 69.350 | 12,166,702 | 840,445,357 |
| 2024/11/18 | 75.300 | 75.860 | 69.800 | 69.810 | 16,821,283 | 1,222,781,114 |
| 2024/11/11 | 80.000 | 86.600 | 75.040 | 75.300 | 31,018,224 | 2,457,728,978 |
| 2024/11/04 | 74.680 | 83.680 | 74.680 | 78.850 | 22,135,236 | 1,725,939,689 |
| 2024/10/28 | 79.350 | 85.000 | 74.310 | 74.910 | 28,638,372 | 2,245,033,577 |
| 2024/10/21 | 75.710 | 85.220 | 74.800 | 78.710 | 33,575,604 | 2,639,378,230 |
| 2024/10/14 | 70.050 | 77.500 | 68.410 | 74.390 | 24,573,473 | 1,783,726,971 |
| 2024/10/07 | 67.060 | 90.940 | 67.060 | 70.660 | 35,188,108 | 2,601,456,824 |
| 2024/09/30 | 67.060 | 75.900 | 67.060 | 75.780 | 7,891,696 | 563,861,679 |
| 2024/09/23 | 52.100 | 65.880 | 51.510 | 63.650 | 20,866,638 | 1,216,211,995 |
| 2024/09/18 | 51.130 | 53.360 | 51.130 | 52.130 | 8,466,304 | 439,718,664 |
| 2024/09/09 | 54.000 | 59.980 | 53.700 | 55.440 | 20,298,192 | 1,132,233,149 |
| 2024/09/02 | 54.610 | 57.790 | 54.300 | 54.600 | 18,481,566 | 1,022,492,638 |
| 2024/08/26 | 50.550 | 59.890 | 47.540 | 55.430 | 17,841,493 | 951,888,255 |
| 2024/08/19 | 52.700 | 53.600 | 49.160 | 50.160 | 6,921,050 | 355,776,575 |
| 2024/08/12 | 51.900 | 53.800 | 51.100 | 52.800 | 7,633,471 | 399,993,880 |
| 2024/08/05 | 54.000 | 55.570 | 52.000 | 52.300 | 9,028,178 | 482,714,107 |
| 2024/07/29 | 55.500 | 59.900 | 54.790 | 55.380 | 11,400,243 | 642,888,203 |
| 2024/07/22 | 58.950 | 59.890 | 53.370 | 54.980 | 8,111,778 | 460,728,710 |
| 2024/07/15 | 62.200 | 62.340 | 57.220 | 58.990 | 8,946,979 | 538,496,298 |
| 2024/07/08 | 57.150 | 65.500 | 55.390 | 61.720 | 16,416,544 | 984,007,647 |
| 2024/07/01 | 63.650 | 63.880 | 56.330 | 57.480 | 9,296,214 | 560,887,071 |
| 2024/06/24 | 67.420 | 68.000 | 58.890 | 62.750 | 14,600,919 | 938,328,059 |
| 2024/06/17 | 71.000 | 75.800 | 66.100 | 66.810 | 17,862,233 | 1,249,061,298 |
| 2024/06/11 | 64.530 | 74.600 | 63.000 | 72.560 | 14,699,253 | 1,009,434,451 |
| 2024/06/03 | 70.640 | 71.880 | 63.510 | 64.510 | 13,180,427 | 891,458,180 |
| 2024/05/27 | 74.990 | 75.930 | 68.300 | 69.730 | 13,336,410 | 963,388,917 |
| 2024/05/20 | 78.890 | 83.230 | 74.500 | 74.690 | 14,942,000 | 1,162,898,505 |
| 2024/05/13 | 78.000 | 78.510 | 74.770 | 77.950 | 12,292,507 | 950,302,984 |
| 2024/05/06 | 86.010 | 86.680 | 77.350 | 78.260 | 12,154,930 | 997,615,879 |
| 2024/04/29 | 84.710 | 86.800 | 83.700 | 84.020 | 7,137,582 | 605,320,485 |
| 2024/04/22 | 74.000 | 85.300 | 72.220 | 83.710 | 18,164,337 | 1,431,485,988 |
| 2024/04/15 | 84.700 | 86.600 | 73.250 | 77.850 | 21,271,682 | 1,714,497,569 |
| 2024/04/08 | 85.610 | 91.000 | 82.220 | 85.570 | 19,931,357 | 1,716,089,837 |
| 2024/04/01 | 93.970 | 97.680 | 85.850 | 85.900 | 14,485,293 | 1,315,988,869 |
| 2024/03/25 | 116.390 | 120.200 | 92.780 | 94.200 | 39,605,535 | 4,193,929,114 |
| 2024/03/18 | 107.990 | 126.000 | 104.950 | 120.400 | 45,852,357 | 5,265,455,416 |
| 2024/03/11 | 91.000 | 116.620 | 91.000 | 109.220 | 47,410,144 | 4,833,938,282 |
| 2024/03/04 | 98.990 | 104.500 | 93.000 | 97.180 | 40,596,622 | 3,995,418,045 |
| 2024/02/26 | 88.080 | 97.700 | 87.010 | 95.480 | 41,870,956 | 3,854,954,241 |
| 2024/02/19 | 78.800 | 95.630 | 77.100 | 91.980 | 40,834,549 | 3,506,768,981 |
| 2024/02/05 | 73.050 | 78.240 | 63.000 | 75.070 | 27,243,061 | 1,970,763,032 |
| 2024/01/29 | 94.660 | 98.000 | 69.500 | 73.420 | 43,595,943 | 3,657,481,637 |
| 2024/01/22 | 106.010 | 112.010 | 97.010 | 104.900 | 50,039,250 | 5,253,245,563 |
| 2024/01/15 | 89.400 | 104.990 | 85.580 | 101.160 | 30,406,372 | 2,897,195,140 |
| 2024/01/08 | 92.100 | 94.550 | 88.260 | 90.440 | 13,807,602 | 1,261,151,847 |
| 2024/01/02 | 104.760 | 105.070 | 91.600 | 92.190 | 13,925,047 | 1,370,294,250 |
| 2023/12/25 | 107.310 | 108.460 | 99.030 | 104.750 | 18,789,964 | 1,970,832,349 |
| 2023/12/18 | 120.340 | 122.880 | 105.650 | 106.860 | 27,249,955 | 3,104,655,498 |
| 2023/12/11 | 124.200 | 129.300 | 113.000 | 121.320 | 28,747,282 | 3,505,874,776 |
| 2023/12/04 | 123.000 | 135.000 | 111.360 | 127.900 | 44,898,117 | 5,581,509,414 |
| 2023/11/27 | 102.030 | 131.280 | 102.030 | 127.790 | 48,969,695 | 5,669,833,711 |
| 2023/11/20 | 77.380 | 112.450 | 76.200 | 105.000 | 62,621,493 | 5,808,613,136 |
| 2023/11/13 | 76.110 | 80.080 | 74.140 | 78.150 | 25,424,082 | 1,960,705,203 |
| 2023/11/06 | 69.000 | 78.420 | 68.590 | 75.280 | 31,294,190 | 2,278,921,151 |
| 2023/10/30 | 69.520 | 71.500 | 65.990 | 67.880 | 15,742,653 | 1,081,874,470 |
| 2023/10/23 | 73.230 | 74.870 | 67.180 | 69.800 | 20,191,116 | 1,439,020,837 |
| 2023/10/16 | 92.000 | 92.600 | 73.500 | 73.950 | 26,105,016 | 2,167,042,640 |
| 2023/10/09 | 86.540 | 101.500 | 81.810 | 91.370 | 43,610,201 | 3,938,219,201 |
| 2023/09/25 | 90.090 | 98.360 | 87.170 | 89.620 | 30,698,564 | 2,803,085,878 |
| 2023/09/18 | 87.330 | 92.490 | 83.010 | 90.000 | 18,914,666 | 1,668,415,401 |
| 2023/09/11 | 89.640 | 95.180 | 86.220 | 86.510 | 20,575,745 | 1,839,214,406 |
| 2023/09/04 | 95.910 | 95.910 | 88.240 | 89.510 | 14,162,902 | 1,308,545,923 |
| 2023/08/28 | 99.900 | 99.900 | 89.600 | 93.800 | 19,397,856 | 1,858,314,604 |