日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
525 |
539 |
398 |
403 |
-13.33% |
3,187,500 |
2025/1/10 |
370 |
465 |
361 |
465 |
+20.78% |
4,394,300 |
2025/1/9 |
373 |
439 |
365 |
385 |
+4.62% |
980,000 |
2025/1/8 |
369 |
373 |
368 |
368 |
-1.60% |
7,300 |
2025/1/7 |
356 |
374 |
356 |
374 |
+5.35% |
18,800 |
2025/1/6 |
347 |
357 |
347 |
355 |
+1.43% |
5,000 |
2024/12/30 |
347 |
354 |
347 |
350 |
+0.86% |
3,400 |
2024/12/27 |
341 |
350 |
341 |
347 |
+0.87% |
8,600 |
2024/12/26 |
336 |
354 |
336 |
344 |
+2.08% |
50,800 |
2024/12/25 |
346 |
346 |
335 |
337 |
-1.46% |
26,200 |
2024/12/24 |
354 |
354 |
337 |
342 |
-3.66% |
27,400 |
2024/12/23 |
355 |
361 |
354 |
355 |
-3.01% |
20,900 |
2024/12/20 |
367 |
367 |
364 |
366 |
-0.54% |
7,200 |
2024/12/19 |
366 |
369 |
365 |
368 |
+0.00% |
6,600 |
2024/12/18 |
368 |
371 |
367 |
368 |
-0.27% |
3,100 |
2024/12/17 |
370 |
370 |
368 |
369 |
-0.81% |
7,100 |
2024/12/16 |
376 |
376 |
371 |
372 |
-0.53% |
6,200 |
2024/12/13 |
374 |
374 |
368 |
374 |
+0.27% |
6,800 |
2024/12/12 |
373 |
377 |
371 |
373 |
+0.27% |
4,600 |
2024/12/11 |
375 |
375 |
371 |
372 |
-1.06% |
5,800 |
2024/12/10 |
374 |
376 |
374 |
376 |
+0.00% |
900 |
2024/12/9 |
376 |
376 |
372 |
376 |
+0.27% |
7,700 |
2024/12/6 |
374 |
375 |
373 |
375 |
-0.27% |
4,000 |
2024/12/5 |
372 |
386 |
370 |
376 |
+0.80% |
14,100 |
2024/12/4 |
372 |
378 |
371 |
373 |
-0.53% |
8,000 |
2024/12/3 |
374 |
375 |
372 |
375 |
+0.00% |
2,900 |
2024/12/2 |
373 |
378 |
372 |
375 |
+0.81% |
8,700 |
2024/11/29 |
370 |
373 |
370 |
372 |
+0.54% |
3,000 |
2024/11/28 |
370 |
373 |
370 |
370 |
+0.00% |
5,000 |
2024/11/27 |
373 |
373 |
370 |
370 |
-0.80% |
4,600 |
2024/11/26 |
370 |
375 |
369 |
373 |
+0.27% |
6,400 |
2024/11/25 |
372 |
377 |
372 |
372 |
+0.00% |
6,100 |
2024/11/22 |
376 |
385 |
368 |
372 |
-1.06% |
29,200 |
2024/11/21 |
372 |
376 |
372 |
376 |
+1.08% |
8,800 |
2024/11/20 |
374 |
375 |
372 |
372 |
-0.53% |
5,200 |
2024/11/19 |
374 |
375 |
372 |
374 |
+0.00% |
4,400 |
2024/11/18 |
375 |
379 |
372 |
374 |
-1.58% |
4,200 |
2024/11/15 |
382 |
382 |
376 |
380 |
-0.52% |
5,000 |
2024/11/14 |
384 |
389 |
382 |
382 |
-1.04% |
8,100 |
2024/11/13 |
390 |
390 |
386 |
386 |
-1.78% |
7,800 |
2024/11/12 |
400 |
401 |
385 |
393 |
-1.26% |
8,000 |
2024/11/11 |
398 |
400 |
393 |
398 |
-0.75% |
6,100 |
2024/11/8 |
393 |
401 |
389 |
401 |
+2.04% |
6,600 |
2024/11/7 |
388 |
393 |
387 |
393 |
-0.51% |
3,900 |
2024/11/6 |
389 |
398 |
389 |
395 |
+1.54% |
2,100 |
2024/11/5 |
396 |
396 |
387 |
389 |
-2.26% |
9,400 |
2024/11/1 |
397 |
400 |
397 |
398 |
-0.25% |
7,700 |
2024/10/31 |
393 |
400 |
393 |
399 |
+0.76% |
2,800 |
2024/10/30 |
392 |
400 |
392 |
396 |
+0.51% |
6,400 |
2024/10/29 |
391 |
397 |
390 |
394 |
+1.29% |
12,100 |
2024/10/28 |
391 |
393 |
389 |
389 |
-2.51% |
17,500 |
2024/10/25 |
396 |
399 |
393 |
399 |
+0.25% |
4,100 |
2024/10/24 |
397 |
398 |
394 |
398 |
+0.76% |
2,700 |
2024/10/23 |
398 |
404 |
394 |
395 |
-2.23% |
11,900 |
2024/10/22 |
410 |
412 |
404 |
404 |
-1.22% |
10,700 |
2024/10/21 |
406 |
413 |
404 |
409 |
+0.99% |
3,300 |
2024/10/18 |
405 |
422 |
405 |
405 |
-1.70% |
15,800 |
2024/10/17 |
413 |
417 |
408 |
412 |
+0.24% |
10,300 |
2024/10/16 |
423 |
425 |
410 |
411 |
-9.27% |
48,700 |
2024/10/15 |
456 |
458 |
451 |
453 |
+0.67% |
11,000 |
2024/10/11 |
449 |
451 |
445 |
450 |
+0.22% |
2,500 |
2024/10/10 |
450 |
451 |
446 |
449 |
+0.00% |
5,200 |
2024/10/9 |
455 |
455 |
449 |
449 |
-1.54% |
2,400 |
2024/10/8 |
460 |
464 |
454 |
456 |
-1.08% |
4,700 |
2024/10/7 |
450 |
461 |
446 |
461 |
+2.44% |
9,300 |
2024/10/4 |
450 |
459 |
450 |
450 |
+0.00% |
3,500 |
2024/10/3 |
459 |
463 |
450 |
450 |
-1.75% |
4,200 |
2024/10/2 |
460 |
469 |
458 |
458 |
-1.08% |
6,000 |
2024/10/1 |
443 |
463 |
443 |
463 |
+4.51% |
6,200 |
2024/9/30 |
446 |
451 |
432 |
443 |
-2.42% |
9,600 |
2024/9/27 |
452 |
454 |
450 |
454 |
+0.00% |
4,800 |
2024/9/26 |
452 |
455 |
446 |
454 |
+0.89% |
7,400 |
2024/9/25 |
450 |
464 |
450 |
450 |
+0.22% |
5,000 |
2024/9/24 |
460 |
463 |
448 |
449 |
-2.39% |
5,000 |
2024/9/20 |
470 |
470 |
457 |
460 |
-2.54% |
8,100 |
2024/9/19 |
467 |
472 |
462 |
472 |
+0.43% |
8,600 |
2024/9/18 |
461 |
474 |
456 |
470 |
+3.07% |
9,600 |
2024/9/17 |
477 |
478 |
456 |
456 |
+0.00% |
9,800 |
2024/9/13 |
447 |
459 |
447 |
456 |
+0.66% |
6,500 |
2024/9/12 |
436 |
455 |
436 |
453 |
+3.66% |
4,600 |
2024/9/11 |
449 |
454 |
435 |
437 |
-3.96% |
10,900 |
2024/9/10 |
446 |
458 |
445 |
455 |
+1.56% |
19,000 |
2024/9/9 |
433 |
448 |
433 |
448 |
+1.59% |
27,000 |
2024/9/6 |
435 |
443 |
433 |
441 |
+0.00% |
6,700 |
2024/9/5 |
439 |
447 |
436 |
441 |
-0.68% |
3,700 |
2024/9/4 |
438 |
446 |
430 |
444 |
-0.22% |
14,500 |
2024/9/3 |
447 |
452 |
442 |
445 |
-0.45% |
10,500 |
2024/9/2 |
442 |
452 |
442 |
447 |
+1.13% |
17,200 |
2024/8/30 |
441 |
442 |
432 |
442 |
+0.68% |
5,300 |
2024/8/29 |
430 |
442 |
430 |
439 |
+1.39% |
8,400 |
2024/8/28 |
423 |
436 |
423 |
433 |
-0.23% |
16,200 |
2024/8/27 |
425 |
434 |
425 |
434 |
+2.60% |
10,300 |
2024/8/26 |
403 |
423 |
390 |
423 |
+4.44% |
25,400 |
2024/8/23 |
410 |
415 |
405 |
405 |
-0.98% |
6,100 |
2024/8/22 |
410 |
415 |
402 |
409 |
-0.97% |
3,800 |
2024/8/21 |
415 |
415 |
406 |
413 |
+1.47% |
4,600 |
2024/8/20 |
400 |
421 |
400 |
407 |
+2.52% |
14,800 |
2024/8/19 |
412 |
419 |
394 |
397 |
-4.34% |
16,300 |
2024/8/16 |
419 |
429 |
412 |
415 |
+0.24% |
11,900 |
2024/8/15 |
427 |
427 |
410 |
414 |
-0.24% |
8,700 |
2024/8/14 |
403 |
415 |
395 |
415 |
+2.98% |
9,400 |
2024/8/13 |
388 |
403 |
388 |
403 |
+3.33% |
15,500 |
2024/8/9 |
386 |
400 |
380 |
390 |
+3.17% |
28,500 |
2024/8/8 |
376 |
394 |
365 |
378 |
-0.53% |
20,200 |
2024/8/7 |
350 |
387 |
345 |
380 |
+7.04% |
37,000 |
2024/8/6 |
370 |
385 |
350 |
355 |
+4.72% |
44,200 |
2024/8/5 |
378 |
389 |
327 |
339 |
-16.30% |
142,700 |
2024/8/2 |
445 |
445 |
405 |
405 |
-11.18% |
62,900 |
2024/8/1 |
470 |
470 |
454 |
456 |
-3.80% |
29,000 |
2024/7/31 |
474 |
474 |
466 |
474 |
-0.63% |
6,800 |
2024/7/30 |
486 |
493 |
476 |
477 |
-3.44% |
12,200 |
2024/7/29 |
475 |
501 |
467 |
494 |
+6.01% |
71,000 |
2024/7/26 |
456 |
469 |
455 |
466 |
+2.19% |
7,500 |
2024/7/25 |
457 |
465 |
451 |
456 |
-0.44% |
19,500 |
2024/7/24 |
474 |
479 |
458 |
458 |
-3.17% |
24,200 |
2024/7/23 |
476 |
480 |
472 |
473 |
-1.46% |
9,200 |
2024/7/22 |
466 |
480 |
460 |
480 |
+2.56% |
22,900 |
2024/7/19 |
482 |
482 |
462 |
468 |
-2.50% |
23,000 |
2024/7/18 |
482 |
487 |
472 |
480 |
-1.44% |
23,200 |
2024/7/17 |
470 |
488 |
467 |
487 |
+3.40% |
79,900 |
2024/7/16 |
458 |
473 |
450 |
471 |
-0.63% |
81,200 |
2024/7/12 |
456 |
474 |
453 |
474 |
+3.49% |
40,400 |
2024/7/11 |
459 |
460 |
454 |
458 |
-0.22% |
11,700 |
|