日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2025/05/19 | 53.540 | 55.900 | 52.030 | 52.190 | 3,548,600 | 189,548,469 |
| 2025/05/12 | 53.300 | 54.770 | 52.650 | 53.520 | 2,697,285 | 144,466,584 |
| 2025/05/06 | 51.410 | 54.790 | 51.410 | 52.720 | 2,832,158 | 148,921,948 |
| 2025/04/28 | 50.010 | 51.470 | 49.200 | 51.370 | 1,909,254 | 96,441,192 |
| 2025/04/21 | 48.710 | 51.570 | 47.780 | 50.160 | 4,494,582 | 222,729,011 |
| 2025/04/14 | 48.040 | 49.590 | 46.510 | 48.710 | 3,516,532 | 169,540,799 |
| 2025/04/07 | 50.000 | 51.690 | 39.500 | 47.200 | 5,699,022 | 268,409,688 |
| 2025/03/31 | 55.930 | 56.760 | 54.380 | 55.010 | 2,045,491 | 113,565,660 |
| 2025/03/24 | 60.080 | 60.460 | 55.990 | 56.010 | 3,845,827 | 223,577,152 |
| 2025/03/17 | 60.980 | 63.890 | 60.100 | 60.250 | 7,931,857 | 486,262,493 |
| 2025/03/10 | 59.120 | 61.610 | 57.880 | 60.980 | 7,458,665 | 446,755,386 |
| 2025/03/03 | 56.550 | 61.480 | 55.590 | 59.720 | 8,366,727 | 488,073,019 |
| 2025/02/24 | 60.800 | 60.860 | 56.000 | 56.000 | 6,725,123 | 392,848,060 |
| 2025/02/17 | 58.720 | 61.560 | 56.680 | 60.560 | 6,415,039 | 380,925,015 |
| 2025/02/10 | 59.170 | 59.900 | 58.300 | 58.710 | 4,509,783 | 266,167,392 |
| 2025/02/05 | 55.660 | 59.940 | 55.060 | 59.050 | 4,165,440 | 239,210,805 |
| 2025/01/27 | 57.560 | 57.740 | 54.660 | 54.660 | 915,200 | 51,393,056 |
| 2025/01/20 | 60.000 | 62.430 | 56.160 | 56.950 | 6,147,046 | 361,968,803 |
| 2025/01/13 | 54.520 | 61.850 | 53.000 | 57.990 | 6,547,211 | 372,143,473 |
| 2025/01/06 | 52.890 | 63.700 | 51.300 | 55.640 | 6,632,163 | 370,621,848 |
| 2024/12/30 | 62.370 | 62.740 | 52.530 | 52.750 | 4,009,406 | 230,931,762 |
| 2024/12/23 | 68.000 | 68.850 | 60.500 | 62.800 | 7,633,814 | 496,484,178 |
| 2024/12/16 | 68.840 | 74.970 | 64.000 | 69.160 | 16,130,684 | 1,116,928,886 |
| 2024/12/09 | 66.960 | 69.330 | 64.120 | 65.100 | 7,465,000 | 495,508,037 |
| 2024/12/02 | 61.000 | 69.670 | 60.000 | 67.650 | 10,268,898 | 663,165,432 |
| 2024/11/25 | 65.160 | 66.470 | 57.900 | 60.780 | 6,874,500 | 430,189,023 |
| 2024/11/18 | 63.780 | 70.400 | 58.360 | 66.550 | 10,447,380 | 676,702,921 |
| 2024/11/11 | 69.000 | 81.990 | 63.120 | 63.280 | 13,779,685 | 955,586,705 |
| 2024/11/04 | 54.000 | 77.920 | 54.000 | 68.800 | 19,162,524 | 1,220,269,528 |
| 2024/10/28 | 58.000 | 65.860 | 54.860 | 54.860 | 12,065,272 | 704,551,558 |
| 2024/10/21 | 58.810 | 60.990 | 56.000 | 58.100 | 8,562,092 | 500,668,329 |
| 2024/10/14 | 53.490 | 60.770 | 52.680 | 59.000 | 8,215,422 | 464,048,111 |
| 2024/10/07 | 53.900 | 68.880 | 51.900 | 52.700 | 11,967,862 | 680,313,115 |
| 2024/09/30 | 53.900 | 59.590 | 52.360 | 58.500 | 2,876,944 | 161,360,596 |
| 2024/09/23 | 44.650 | 52.010 | 44.600 | 51.460 | 5,517,723 | 265,843,894 |
| 2024/09/18 | 45.600 | 45.870 | 44.190 | 45.110 | 1,565,028 | 70,727,527 |
| 2024/09/09 | 46.900 | 48.070 | 45.570 | 45.660 | 2,340,600 | 108,954,930 |
| 2024/09/02 | 50.040 | 50.480 | 46.800 | 46.860 | 3,150,288 | 152,930,730 |
| 2024/08/26 | 50.030 | 50.950 | 47.630 | 50.020 | 4,056,144 | 201,417,970 |
| 2024/08/19 | 53.800 | 54.400 | 50.140 | 51.350 | 4,571,800 | 239,665,185 |
| 2024/08/12 | 52.990 | 55.600 | 51.870 | 54.450 | 5,161,614 | 277,320,616 |
| 2024/08/05 | 54.900 | 55.320 | 52.000 | 53.490 | 6,296,372 | 339,547,601 |
| 2024/07/29 | 59.870 | 61.890 | 55.790 | 55.840 | 8,339,803 | 486,606,655 |
| 2024/07/22 | 58.940 | 62.160 | 57.630 | 60.210 | 9,849,376 | 588,352,475 |
| 2024/07/15 | 62.100 | 64.980 | 56.880 | 59.680 | 10,859,128 | 661,429,486 |
| 2024/07/08 | 64.010 | 71.880 | 62.370 | 62.700 | 17,503,851 | 1,141,951,239 |
| 2024/07/01 | 87.660 | 89.180 | 62.500 | 64.000 | 21,241,933 | 1,610,881,989 |
| 2024/06/24 | 62.140 | 87.790 | 62.140 | 85.000 | 25,389,133 | 1,885,587,435 |
| 2024/06/17 | 51.590 | 73.970 | 51.000 | 62.000 | 27,015,534 | 1,611,206,447 |
| 2024/06/11 | 46.840 | 52.220 | 45.080 | 52.200 | 7,038,508 | 345,485,165 |
| 2024/06/03 | 50.740 | 52.950 | 45.700 | 46.700 | 8,780,364 | 430,435,394 |
| 2024/05/27 | 53.410 | 54.390 | 47.700 | 50.850 | 10,685,029 | 551,213,933 |
| 2024/05/20 | 50.610 | 63.000 | 49.690 | 53.920 | 13,536,532 | 735,101,370 |
| 2024/05/13 | 47.860 | 51.450 | 45.660 | 51.100 | 6,493,619 | 318,300,969 |
| 2024/05/06 | 49.700 | 51.150 | 47.730 | 48.600 | 6,364,410 | 313,733,590 |
| 2024/04/29 | 49.960 | 51.010 | 48.330 | 48.870 | 2,772,037 | 137,333,643 |
| 2024/04/22 | 47.300 | 51.880 | 45.020 | 49.890 | 7,311,754 | 354,784,583 |
| 2024/04/15 | 50.810 | 52.390 | 43.180 | 47.500 | 8,292,614 | 401,943,000 |
| 2024/04/08 | 52.500 | 52.760 | 48.800 | 50.090 | 5,411,978 | 276,213,827 |
| 2024/04/01 | 56.130 | 57.580 | 52.690 | 52.710 | 4,594,423 | 251,671,005 |
| 2024/03/25 | 60.200 | 60.590 | 52.390 | 56.150 | 11,191,718 | 641,649,172 |
| 2024/03/18 | 58.440 | 65.460 | 58.440 | 62.190 | 18,431,170 | 1,126,743,500 |
| 2024/03/11 | 60.770 | 62.200 | 56.180 | 57.500 | 14,574,156 | 862,243,504 |
| 2024/03/04 | 57.990 | 62.440 | 53.630 | 59.000 | 20,455,533 | 1,191,841,630 |
| 2024/02/26 | 55.500 | 67.720 | 53.610 | 57.990 | 26,624,291 | 1,562,979,003 |
| 2024/02/19 | 42.990 | 57.490 | 42.580 | 55.480 | 25,942,013 | 1,287,631,815 |
| 2024/02/05 | 50.110 | 50.460 | 39.100 | 42.570 | 16,350,598 | 744,933,244 |
| 2024/01/29 | 80.000 | 97.970 | 49.300 | 50.710 | 32,523,799 | 2,260,241,411 |
| 2024/01/24 | 80.000 | 82.490 | 62.100 | 62.300 | 20,938,612 | 1,501,769,599 |
| 2024/01/15 | - | - | - | - | 0 | - |