単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
2025/06/13 | 24.483 | 24.493 | 24.038 | 24.215 | 3,555,033 | 1,580,489,057 |
2025/06/12 | 24.739 | 24.903 | 24.509 | 24.512 | 4,420,066 | 1,622,227,521 |
2025/06/11 | 25.222 | 25.223 | 24.699 | 24.731 | 3,471,663 | 1,632,670,534 |
2025/06/10 | 25.219 | 25.537 | 24.688 | 25.221 | 2,365,174 | 1,654,300,803 |
2025/06/09 | 25.013 | 25.389 | 24.988 | 25.234 | 2,677,965 | 1,659,616,997 |
2025/06/08 | 24.964 | 25.546 | 24.524 | 25.035 | 1,686,808 | 1,647,060,735 |
2025/06/07 | 25.334 | 25.355 | 24.819 | 24.969 | 1,376,730 | 1,641,236,594 |
2025/06/06 | 25.570 | 25.887 | 25.079 | 25.334 | 2,179,288 | 1,650,010,833 |
2025/06/05 | 25.698 | 26.821 | 24.953 | 25.572 | 3,907,550 | 1,672,228,320 |
2025/06/04 | 24.733 | 26.841 | 24.708 | 25.687 | 7,452,772 | 1,701,284,134 |
2025/06/03 | 24.399 | 25.001 | 24.171 | 24.728 | 2,210,685 | 1,609,716,148 |
2025/06/02 | 24.644 | 24.807 | 24.187 | 24.405 | 1,859,788 | 1,619,281,142 |
2025/06/01 | 25.367 | 25.424 | 24.185 | 24.641 | 6,114,919 | 1,622,668,596 |
2025/05/31 | 25.159 | 31.447 | 24.276 | 25.367 | 49,965,320 | 1,667,384,776 |
2025/05/30 | 23.796 | 25.157 | 23.533 | 25.157 | 7,443,046 | 1,650,896,703 |
2025/05/29 | 25.354 | 25.354 | 23.795 | 23.796 | 9,881,637 | 1,583,776,603 |
2025/05/28 | 26.393 | 26.747 | 24.579 | 25.376 | 15,657,796 | 1,650,024,209 |
2025/05/27 | 27.369 | 27.955 | 26.049 | 26.389 | 12,109,513 | 1,716,058,070 |
2025/05/26 | 29.209 | 29.827 | 27.236 | 27.373 | 6,540,223 | 1,802,332,014 |
2025/05/25 | 29.215 | 29.512 | 28.578 | 29.204 | 3,604,408 | 1,915,540,017 |
2025/05/24 | 29.232 | 30.007 | 28.429 | 29.215 | 4,345,302 | 1,920,286,582 |
2025/05/23 | 29.162 | 29.814 | 28.679 | 29.230 | 7,403,599 | 1,938,331,871 |
2025/05/22 | 30.019 | 30.380 | 29.030 | 29.153 | 15,776,091 | 1,915,057,487 |
2025/05/21 | 31.300 | 31.984 | 29.201 | 30.037 | 14,409,407 | 1,982,025,165 |
2025/05/20 | 31.329 | 32.217 | 31.055 | 31.295 | 2,325,812 | 2,066,050,244 |
2025/05/19 | 32.277 | 32.299 | 31.101 | 31.336 | 3,408,019 | 2,063,452,982 |
2025/05/18 | 31.750 | 32.907 | 31.262 | 32.316 | 3,355,033 | 2,127,516,550 |
2025/05/17 | 31.966 | 32.396 | 31.440 | 31.750 | 2,792,098 | 2,086,916,740 |
2025/05/16 | 32.519 | 33.183 | 31.611 | 31.966 | 2,054,108 | 2,100,711,486 |
2025/05/15 | 33.384 | 33.722 | 32.197 | 32.513 | 3,306,405 | 2,152,281,227 |
2025/05/14 | 33.802 | 34.465 | 32.973 | 33.373 | 3,014,805 | 2,207,633,554 |
2025/05/13 | 34.205 | 34.612 | 32.660 | 33.882 | 5,821,985 | 2,239,718,422 |
2025/05/12 | 34.504 | 34.505 | 33.675 | 34.183 | 6,006,833 | 2,210,006,975 |
2025/05/11 | 33.694 | 34.542 | 33.195 | 34.516 | 4,184,522 | 2,261,135,420 |
2025/05/10 | 32.440 | 33.743 | 32.423 | 33.694 | 3,992,077 | 2,215,105,563 |
2025/05/09 | 32.798 | 33.258 | 32.270 | 32.433 | 4,158,846 | 2,141,426,111 |
2025/05/08 | 31.315 | 32.863 | 30.880 | 32.780 | 10,067,521 | 2,123,894,592 |
2025/05/07 | 31.247 | 32.213 | 31.213 | 31.308 | 2,246,924 | 2,046,393,865 |
2025/05/06 | 31.948 | 33.034 | 30.748 | 31.250 | 2,861,055 | 2,062,206,963 |
2025/05/05 | 32.699 | 33.088 | 31.898 | 31.948 | 1,933,651 | 2,114,054,590 |
2025/05/04 | 33.580 | 33.730 | 32.230 | 32.695 | 1,825,956 | 2,153,652,963 |
2025/05/03 | 34.058 | 34.417 | 33.431 | 33.577 | 2,306,744 | 2,207,050,093 |
2025/05/02 | 33.473 | 34.479 | 33.449 | 34.002 | 3,547,106 | 2,241,739,473 |
2025/05/01 | 33.249 | 33.505 | 32.952 | 33.491 | 3,516,163 | 2,164,763,194 |
2025/04/30 | 34.001 | 34.091 | 33.081 | 33.252 | 2,944,960 | 2,174,477,947 |
2025/04/29 | 34.777 | 34.924 | 33.509 | 34.004 | 3,612,255 | 2,233,254,070 |
2025/04/28 | 35.030 | 35.379 | 33.797 | 34.790 | 4,720,143 | 2,311,727,207 |
2025/04/27 | 34.548 | 35.346 | 34.116 | 35.026 | 3,971,907 | 2,300,227,436 |
2025/04/26 | 34.203 | 35.010 | 33.716 | 34.530 | 3,123,513 | 2,269,647,285 |
2025/04/25 | 34.462 | 34.854 | 33.103 | 34.202 | 2,665,780 | 2,234,496,590 |
2025/04/24 | 35.640 | 35.949 | 33.183 | 34.459 | 6,376,310 | 2,271,215,675 |
2025/04/23 | 32.350 | 38.359 | 31.001 | 35.621 | 15,637,570 | 2,336,704,592 |
2025/04/22 | 29.722 | 32.350 | 29.092 | 32.350 | 4,980,868 | 2,097,586,390 |
2025/04/21 | 29.661 | 30.552 | 29.281 | 29.717 | 2,988,563 | 1,962,759,420 |
2025/04/20 | 29.971 | 30.721 | 29.528 | 29.655 | 2,808,183 | 1,961,080,483 |
2025/04/19 | 29.679 | 30.204 | 29.216 | 29.971 | 2,887,903 | 1,969,976,379 |
2025/04/18 | 29.598 | 30.395 | 29.014 | 29.679 | 3,136,971 | 1,950,773,526 |
2025/04/17 | 29.390 | 30.204 | 29.282 | 29.595 | 1,862,159 | 1,937,436,720 |
2025/04/16 | 29.718 | 29.955 | 29.370 | 29.377 | 2,445,340 | 1,950,186,883 |
2025/04/15 | 30.168 | 30.672 | 29.266 | 29.712 | 1,840,739 | 1,954,825,103 |