単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
2025/07/08 | 20.169 | 20.169 | 19.854 | 20.102 | 2,567,052 | 1,312,400,450 |
2025/07/07 | 20.942 | 20.944 | 19.981 | 20.174 | 4,440,422 | 1,312,884,335 |
2025/07/06 | 20.016 | 20.947 | 19.662 | 20.947 | 9,967,036 | 1,376,317,831 |
2025/07/05 | 20.040 | 20.267 | 19.449 | 20.016 | 2,343,818 | 1,315,614,257 |
2025/07/04 | 20.618 | 20.677 | 19.857 | 20.040 | 3,139,172 | 1,319,649,930 |
2025/07/03 | 20.541 | 20.768 | 20.432 | 20.618 | 2,955,498 | 1,344,166,822 |
2025/07/02 | 20.316 | 20.797 | 20.142 | 20.540 | 4,480,797 | 1,348,997,480 |
2025/07/01 | 20.670 | 21.006 | 20.018 | 20.314 | 51,820,896 | 1,339,031,225 |
2025/06/30 | 20.268 | 21.071 | 20.268 | 20.679 | 2,536,528 | 1,365,060,334 |
2025/06/29 | 20.269 | 20.332 | 20.075 | 20.267 | 7,412,070 | 1,333,660,446 |
2025/06/28 | 20.512 | 20.515 | 19.702 | 20.269 | 6,268,078 | 1,332,279,789 |
2025/06/27 | 20.297 | 20.767 | 19.607 | 20.516 | 3,658,415 | 1,348,286,063 |
2025/06/26 | 20.971 | 21.222 | 19.940 | 20.285 | 53,245,922 | 1,336,410,240 |
2025/06/25 | 21.298 | 21.489 | 20.760 | 20.977 | 14,323,371 | 1,378,318,864 |
2025/06/24 | 21.348 | 21.813 | 20.941 | 21.293 | 4,388,402 | 1,409,331,256 |
2025/06/23 | 21.872 | 21.953 | 20.895 | 21.327 | 2,763,570 | 1,406,610,186 |
2025/06/22 | 21.862 | 22.328 | 21.428 | 21.878 | 12,067,921 | 1,436,611,465 |
2025/06/21 | 22.335 | 23.773 | 21.823 | 21.861 | 4,209,719 | 1,436,999,571 |
2025/06/20 | 22.209 | 23.106 | 21.627 | 22.335 | 10,759,790 | 1,459,231,434 |
2025/06/19 | 22.657 | 22.843 | 22.136 | 22.217 | 7,273,038 | 1,457,393,346 |
2025/06/18 | 23.027 | 23.599 | 21.467 | 22.653 | 10,127,769 | 1,493,026,636 |
2025/06/17 | 24.016 | 24.205 | 21.505 | 23.031 | 8,017,957 | 1,506,509,008 |
2025/06/16 | 23.988 | 25.165 | 23.884 | 24.015 | 2,034,314 | 1,572,307,835 |
2025/06/15 | 24.047 | 24.100 | 23.867 | 23.998 | 2,045,323 | 1,576,749,662 |
2025/06/14 | 24.215 | 24.578 | 23.901 | 24.047 | 2,215,190 | 1,580,625,112 |
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 |