単位:円
日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
---|---|---|---|---|---|---|
2025/07/12 | 53.02 | 60.89 | 51.75 | 57.74 | 314,158,047,433 | 1,793,091,099,074 |
2025/07/11 | 44.28 | 58.55 | 43.65 | 53.02 | 249,688,063,878 | 1,634,061,051,654 |
2025/07/10 | 42.02 | 44.65 | 41.65 | 44.27 | 94,808,916,117 | 1,372,736,942,521 |
2025/07/09 | 38.13 | 43.45 | 37.79 | 42.04 | 109,685,930,411 | 1,310,174,242,338 |
2025/07/08 | 36.25 | 38.12 | 36.01 | 38.12 | 29,707,214,709 | 1,172,455,097,900 |
2025/07/07 | 36.15 | 37.28 | 36.04 | 36.27 | 39,496,252,458 | 1,111,843,078,755 |
2025/07/06 | 34.41 | 36.32 | 34.22 | 36.16 | 23,382,983,328 | 1,118,053,083,970 |
2025/07/05 | 34.35 | 34.49 | 33.98 | 34.41 | 8,928,830,104 | 1,064,637,649,700 |
2025/07/04 | 35.13 | 35.36 | 34.00 | 34.35 | 16,056,321,287 | 1,064,569,109,847 |
2025/07/03 | 34.18 | 35.54 | 34.18 | 35.13 | 22,012,132,300 | 1,077,663,736,280 |
2025/07/02 | 32.35 | 34.51 | 32.23 | 34.19 | 21,433,273,371 | 1,056,393,903,303 |
2025/07/01 | 34.27 | 34.35 | 32.08 | 32.35 | 29,662,505,607 | 1,013,557,008,225 |
2025/06/30 | 34.75 | 34.98 | 33.78 | 34.28 | 26,608,510,226 | 1,075,193,489,191 |
2025/06/29 | 34.57 | 34.96 | 33.96 | 34.75 | 14,412,112,657 | 1,086,530,232,065 |
2025/06/28 | 34.28 | 34.73 | 34.17 | 34.57 | 12,499,246,954 | 1,079,554,028,038 |
2025/06/27 | 33.88 | 34.38 | 33.69 | 34.28 | 15,789,847,507 | 1,070,550,702,897 |
2025/06/26 | 34.99 | 35.32 | 33.80 | 33.86 | 17,827,213,152 | 1,059,155,291,685 |
2025/06/25 | 36.05 | 36.08 | 34.96 | 35.00 | 17,856,571,082 | 1,092,408,309,737 |
2025/06/24 | 35.91 | 36.13 | 35.52 | 36.02 | 21,859,848,080 | 1,132,068,554,169 |
2025/06/23 | 33.42 | 35.88 | 33.05 | 35.88 | 29,447,220,118 | 1,123,560,102,334 |
2025/06/22 | 34.59 | 34.85 | 31.81 | 33.43 | 35,567,067,896 | 1,042,232,367,547 |
2025/06/21 | 35.36 | 35.75 | 34.08 | 34.59 | 20,409,573,615 | 1,079,656,317,238 |
2025/06/20 | 36.26 | 36.63 | 35.05 | 35.36 | 25,000,340,116 | 1,097,100,698,301 |
2025/06/19 | 36.54 | 36.64 | 36.08 | 36.27 | 15,668,432,723 | 1,129,558,080,727 |
2025/06/18 | 36.69 | 36.82 | 35.64 | 36.54 | 24,905,395,080 | 1,144,083,868,019 |
2025/06/17 | 37.87 | 38.20 | 36.41 | 36.70 | 29,582,118,545 | 1,140,155,742,092 |
2025/06/16 | 37.31 | 38.90 | 37.03 | 37.86 | 30,642,404,744 | 1,177,305,499,351 |
2025/06/15 | 36.96 | 37.43 | 36.74 | 37.31 | 13,837,699,464 | 1,164,042,727,978 |
2025/06/14 | 37.60 | 37.62 | 36.51 | 36.97 | 15,391,224,417 | 1,153,297,384,152 |
2025/06/13 | 38.36 | 38.36 | 36.30 | 37.60 | 51,529,489,540 | 1,166,253,814,101 |
2025/06/12 | 39.96 | 39.97 | 38.36 | 38.36 | 28,961,135,531 | 1,205,063,728,318 |
2025/06/11 | 40.59 | 41.28 | 39.89 | 39.95 | 40,777,593,242 | 1,251,459,468,267 |
2025/06/10 | 39.75 | 40.72 | 39.39 | 40.59 | 36,586,204,608 | 1,263,702,766,898 |
2025/06/09 | 38.73 | 39.77 | 38.12 | 39.77 | 27,951,860,429 | 1,241,598,323,188 |
2025/06/08 | 38.38 | 39.73 | 38.18 | 38.74 | 24,364,243,146 | 1,209,259,377,384 |
2025/06/07 | 38.11 | 38.78 | 38.00 | 38.38 | 12,230,307,122 | 1,196,862,192,844 |
2025/06/06 | 36.96 | 38.64 | 36.89 | 38.11 | 20,212,564,301 | 1,177,943,386,082 |
2025/06/05 | 38.11 | 38.37 | 36.33 | 36.96 | 34,394,590,722 | 1,146,770,979,141 |
2025/06/04 | 39.26 | 39.74 | 37.91 | 38.09 | 22,065,563,080 | 1,197,026,965,076 |
2025/06/03 | 38.74 | 39.76 | 38.55 | 39.25 | 26,401,617,537 | 1,212,436,900,653 |
2025/06/02 | 38.44 | 38.74 | 37.73 | 38.74 | 21,415,366,306 | 1,217,981,096,272 |
2025/06/01 | 38.06 | 38.57 | 37.83 | 38.43 | 16,465,063,339 | 1,199,291,655,741 |
2025/05/31 | 38.18 | 38.56 | 37.37 | 38.06 | 24,573,411,500 | 1,185,479,241,932 |
2025/05/30 | 40.09 | 40.22 | 38.13 | 38.18 | 40,373,468,552 | 1,186,962,824,485 |
2025/05/29 | 41.52 | 42.00 | 40.05 | 40.10 | 29,021,580,120 | 1,264,604,529,349 |
2025/05/28 | 41.41 | 41.70 | 40.47 | 41.56 | 26,067,787,104 | 1,279,303,626,898 |
2025/05/27 | 40.77 | 42.13 | 40.04 | 41.41 | 24,483,668,559 | 1,275,083,948,377 |
2025/05/26 | 41.11 | 41.46 | 40.47 | 40.76 | 20,445,045,683 | 1,270,463,317,151 |
2025/05/25 | 40.79 | 41.11 | 39.64 | 41.11 | 22,656,134,550 | 1,276,249,101,216 |
2025/05/24 | 40.64 | 41.55 | 40.57 | 40.79 | 20,739,459,295 | 1,269,283,718,164 |
2025/05/23 | 43.72 | 44.75 | 40.57 | 40.63 | 50,025,085,671 | 1,275,625,357,976 |
2025/05/22 | 42.19 | 43.74 | 42.18 | 43.72 | 36,914,016,407 | 1,358,552,130,437 |
2025/05/21 | 41.51 | 42.78 | 41.05 | 42.19 | 34,532,294,399 | 1,315,590,918,746 |
2025/05/20 | 41.56 | 41.94 | 40.67 | 41.50 | 28,453,103,959 | 1,294,694,372,630 |
2025/05/19 | 42.52 | 42.55 | 40.27 | 41.56 | 32,122,598,701 | 1,293,869,065,506 |
2025/05/18 | 41.71 | 43.32 | 41.08 | 42.57 | 28,531,581,318 | 1,324,863,414,133 |
2025/05/17 | 42.73 | 42.77 | 41.06 | 41.71 | 25,571,537,069 | 1,295,923,883,144 |
2025/05/16 | 42.59 | 43.88 | 42.02 | 42.73 | 30,450,789,619 | 1,327,208,864,414 |
2025/05/15 | 44.58 | 44.98 | 41.82 | 42.59 | 41,717,166,949 | 1,332,535,322,348 |
2025/05/14 | 46.42 | 46.61 | 44.22 | 44.56 | 43,052,166,624 | 1,393,096,159,558 |