| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
125 |
128 |
122 |
124 |
+0.00% |
604,100 |
| 2025/3/17 |
128 |
130 |
122 |
124 |
-1.59% |
845,800 |
| 2025/3/14 |
128 |
131 |
126 |
126 |
-1.56% |
388,900 |
| 2025/3/13 |
134 |
134 |
128 |
128 |
-4.48% |
836,500 |
| 2025/3/12 |
134 |
135 |
132 |
134 |
-1.47% |
508,200 |
| 2025/3/11 |
133 |
137 |
131 |
136 |
-1.45% |
670,400 |
| 2025/3/10 |
136 |
140 |
135 |
138 |
+2.99% |
396,000 |
| 2025/3/7 |
134 |
139 |
132 |
134 |
-2.90% |
724,700 |
| 2025/3/6 |
140 |
146 |
136 |
138 |
-0.72% |
804,500 |
| 2025/3/5 |
148 |
152 |
138 |
139 |
-7.95% |
1,531,800 |
| 2025/3/4 |
160 |
162 |
149 |
151 |
-7.93% |
820,000 |
| 2025/3/3 |
159 |
164 |
157 |
164 |
+5.13% |
350,200 |
| 2025/2/28 |
163 |
164 |
156 |
156 |
-6.02% |
484,100 |
| 2025/2/27 |
160 |
174 |
160 |
166 |
+3.11% |
977,200 |
| 2025/2/26 |
167 |
171 |
154 |
161 |
-6.40% |
1,550,600 |
| 2025/2/25 |
165 |
175 |
160 |
172 |
+2.99% |
790,500 |
| 2025/2/21 |
180 |
186 |
166 |
167 |
-5.65% |
1,483,800 |
| 2025/2/20 |
184 |
184 |
175 |
177 |
-3.28% |
963,400 |
| 2025/2/19 |
166 |
184 |
166 |
183 |
+10.91% |
1,964,300 |
| 2025/2/18 |
171 |
172 |
162 |
165 |
-4.62% |
1,046,200 |
| 2025/2/17 |
161 |
179 |
157 |
173 |
+5.49% |
1,225,900 |
| 2025/2/14 |
149 |
184 |
149 |
164 |
-5.75% |
3,409,700 |
| 2025/2/13 |
185 |
185 |
169 |
174 |
-7.45% |
1,831,500 |
| 2025/2/12 |
194 |
194 |
187 |
188 |
-3.09% |
1,188,900 |
| 2025/2/10 |
194 |
200 |
189 |
194 |
+2.11% |
1,216,000 |
| 2025/2/7 |
195 |
195 |
183 |
190 |
-2.56% |
1,315,400 |
| 2025/2/6 |
198 |
202 |
195 |
195 |
-1.02% |
861,600 |
| 2025/2/5 |
198 |
203 |
196 |
197 |
-1.50% |
1,413,600 |
| 2025/2/4 |
208 |
211 |
200 |
200 |
-2.91% |
1,011,600 |
| 2025/2/3 |
196 |
213 |
193 |
206 |
+1.98% |
1,886,100 |
| 2025/1/31 |
203 |
207 |
199 |
202 |
-0.98% |
867,500 |
| 2025/1/30 |
203 |
207 |
200 |
204 |
+1.49% |
1,199,800 |
| 2025/1/29 |
199 |
202 |
194 |
201 |
-0.99% |
1,703,400 |
| 2025/1/28 |
209 |
212 |
203 |
203 |
-1.46% |
1,637,700 |
| 2025/1/27 |
204 |
215 |
203 |
206 |
+2.49% |
3,196,000 |
| 2025/1/24 |
207 |
211 |
200 |
201 |
-3.37% |
2,809,400 |
| 2025/1/23 |
199 |
213 |
194 |
208 |
+2.46% |
2,802,700 |
| 2025/1/22 |
200 |
210 |
193 |
203 |
+0.50% |
2,921,900 |
| 2025/1/21 |
194 |
222 |
184 |
202 |
+2.02% |
8,262,700 |
| 2025/1/20 |
201 |
208 |
191 |
198 |
-1.00% |
2,079,200 |
| 2025/1/17 |
209 |
211 |
195 |
200 |
+0.50% |
1,614,300 |
| 2025/1/16 |
215 |
219 |
194 |
199 |
-3.86% |
3,291,600 |
| 2025/1/15 |
193 |
211 |
188 |
207 |
+7.81% |
5,403,700 |
| 2025/1/14 |
209 |
232 |
186 |
192 |
-4.48% |
8,188,800 |
| 2025/1/10 |
159 |
204 |
154 |
201 |
+21.08% |
11,166,000 |
| 2025/1/9 |
173 |
173 |
156 |
166 |
-8.29% |
3,061,100 |
| 2025/1/8 |
225 |
238 |
179 |
181 |
-5.24% |
9,787,200 |
| 2025/1/7 |
200 |
202 |
176 |
191 |
-2.55% |
9,634,500 |
| 2025/1/6 |
156 |
201 |
152 |
196 |
+29.80% |
14,872,600 |
| 2024/12/30 |
167 |
181 |
149 |
151 |
-12.21% |
7,556,600 |
| 2024/12/27 |
154 |
186 |
151 |
172 |
+22.86% |
19,073,600 |
| 2024/12/26 |
126 |
162 |
126 |
140 |
+7.69% |
10,778,500 |
| 2024/12/25 |
130 |
168 |
122 |
130 |
+0.78% |
18,121,300 |
| 2024/12/24 |
115 |
129 |
110 |
129 |
+30.30% |
4,792,100 |
| 2024/12/23 |
100 |
109 |
98 |
99 |
+1.02% |
936,800 |
| 2024/12/20 |
101 |
101 |
98 |
98 |
-1.01% |
177,400 |
| 2024/12/19 |
102 |
102 |
98 |
99 |
-4.81% |
545,700 |
| 2024/12/18 |
115 |
120 |
102 |
104 |
+4.00% |
4,109,200 |
| 2024/12/17 |
101 |
102 |
99 |
100 |
-2.91% |
112,800 |
| 2024/12/16 |
101 |
103 |
99 |
103 |
-0.96% |
220,600 |
| 2024/12/13 |
107 |
107 |
103 |
104 |
-1.89% |
91,000 |
| 2024/12/12 |
103 |
106 |
102 |
106 |
+0.95% |
124,200 |
| 2024/12/11 |
109 |
109 |
104 |
105 |
-2.78% |
112,400 |
| 2024/12/10 |
109 |
112 |
107 |
108 |
-0.92% |
103,200 |
| 2024/12/9 |
107 |
109 |
106 |
109 |
+0.00% |
79,700 |
| 2024/12/6 |
106 |
110 |
106 |
109 |
+3.81% |
114,600 |
| 2024/12/5 |
112 |
112 |
105 |
105 |
-6.25% |
148,000 |
| 2024/12/4 |
114 |
114 |
112 |
112 |
-1.75% |
46,600 |
| 2024/12/3 |
115 |
116 |
114 |
114 |
-1.72% |
59,800 |
| 2024/12/2 |
117 |
117 |
115 |
116 |
+0.87% |
25,900 |
| 2024/11/29 |
118 |
118 |
115 |
115 |
-2.54% |
36,800 |
| 2024/11/28 |
117 |
118 |
115 |
118 |
+0.00% |
93,000 |
| 2024/11/27 |
117 |
119 |
117 |
118 |
-0.84% |
60,700 |
| 2024/11/26 |
122 |
122 |
118 |
119 |
-1.65% |
133,400 |
| 2024/11/25 |
122 |
122 |
120 |
121 |
-0.82% |
168,100 |
| 2024/11/22 |
121 |
123 |
120 |
122 |
+1.67% |
214,300 |
| 2024/11/21 |
133 |
143 |
120 |
120 |
+1.69% |
2,574,700 |
| 2024/11/20 |
117 |
120 |
116 |
118 |
+0.00% |
91,000 |
| 2024/11/19 |
118 |
120 |
118 |
118 |
+0.00% |
37,600 |
| 2024/11/18 |
118 |
120 |
118 |
118 |
+0.00% |
74,200 |
| 2024/11/15 |
122 |
122 |
117 |
118 |
-5.60% |
173,400 |
| 2024/11/14 |
123 |
126 |
120 |
125 |
+2.46% |
89,400 |
| 2024/11/13 |
126 |
127 |
121 |
122 |
-0.81% |
209,600 |
| 2024/11/12 |
123 |
125 |
123 |
123 |
+0.00% |
57,500 |
| 2024/11/11 |
124 |
124 |
122 |
123 |
+0.00% |
24,600 |
| 2024/11/8 |
125 |
125 |
122 |
123 |
-1.60% |
104,000 |
| 2024/11/7 |
127 |
127 |
125 |
125 |
-1.57% |
35,700 |
| 2024/11/6 |
128 |
129 |
125 |
127 |
+0.00% |
61,900 |
| 2024/11/5 |
130 |
130 |
127 |
127 |
+0.00% |
9,200 |
| 2024/11/1 |
127 |
131 |
127 |
127 |
-1.55% |
24,400 |
| 2024/10/31 |
126 |
131 |
126 |
129 |
+1.57% |
66,300 |
| 2024/10/30 |
125 |
129 |
125 |
127 |
+1.60% |
37,000 |
| 2024/10/29 |
128 |
128 |
125 |
125 |
+0.00% |
47,200 |
| 2024/10/28 |
125 |
127 |
124 |
125 |
+0.81% |
55,500 |
| 2024/10/25 |
128 |
128 |
121 |
124 |
-4.62% |
174,300 |
| 2024/10/24 |
130 |
130 |
128 |
130 |
+0.00% |
32,400 |
| 2024/10/23 |
130 |
130 |
128 |
130 |
-0.76% |
56,700 |
| 2024/10/22 |
133 |
133 |
129 |
131 |
+0.00% |
62,200 |
| 2024/10/21 |
133 |
134 |
131 |
131 |
+0.00% |
47,500 |
| 2024/10/18 |
132 |
133 |
131 |
131 |
-0.76% |
36,700 |
| 2024/10/17 |
135 |
135 |
131 |
132 |
-1.49% |
80,000 |
| 2024/10/16 |
135 |
137 |
134 |
134 |
+0.75% |
48,700 |
| 2024/10/15 |
136 |
138 |
133 |
133 |
-3.62% |
131,400 |
| 2024/10/11 |
147 |
147 |
134 |
138 |
-8.00% |
740,200 |
| 2024/10/10 |
136 |
163 |
136 |
150 |
+13.64% |
3,622,900 |
| 2024/10/9 |
130 |
149 |
130 |
132 |
+1.54% |
753,400 |
| 2024/10/8 |
133 |
133 |
130 |
130 |
-2.26% |
62,600 |
| 2024/10/7 |
135 |
135 |
132 |
133 |
-1.48% |
27,300 |
| 2024/10/4 |
135 |
136 |
133 |
135 |
-0.74% |
20,400 |
| 2024/10/3 |
137 |
137 |
135 |
136 |
-0.73% |
12,800 |
| 2024/10/2 |
137 |
137 |
135 |
137 |
-0.72% |
24,700 |
| 2024/10/1 |
136 |
138 |
130 |
138 |
+1.47% |
75,200 |
| 2024/9/30 |
136 |
138 |
136 |
136 |
-1.45% |
61,800 |
| 2024/9/27 |
137 |
139 |
135 |
138 |
-2.13% |
182,500 |
| 2024/9/26 |
139 |
174 |
138 |
141 |
+5.22% |
3,180,100 |
| 2024/9/25 |
137 |
138 |
134 |
134 |
-2.19% |
24,900 |
| 2024/9/24 |
139 |
139 |
134 |
137 |
+0.74% |
22,300 |
| 2024/9/20 |
142 |
142 |
136 |
136 |
-3.55% |
85,000 |
| 2024/9/19 |
140 |
146 |
132 |
141 |
+1.44% |
246,100 |
| 2024/9/18 |
141 |
145 |
139 |
139 |
-2.11% |
75,500 |
| 2024/9/17 |
141 |
143 |
137 |
142 |
+0.00% |
49,300 |
| 2024/9/13 |
132 |
148 |
131 |
142 |
+8.40% |
130,100 |
| 2024/9/12 |
133 |
135 |
130 |
131 |
+1.55% |
32,300 |
|
