日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
333 |
335 |
330 |
331 |
+0.00% |
13,000 |
2025/3/19 |
326 |
334 |
324 |
331 |
+1.53% |
6,600 |
2025/3/18 |
318 |
326 |
315 |
326 |
+3.16% |
8,400 |
2025/3/17 |
313 |
316 |
313 |
316 |
+0.96% |
3,200 |
2025/3/14 |
314 |
314 |
313 |
313 |
+0.00% |
700 |
2025/3/13 |
315 |
315 |
313 |
313 |
+0.00% |
200 |
2025/3/12 |
311 |
314 |
310 |
313 |
+0.32% |
1,100 |
2025/3/11 |
315 |
315 |
311 |
312 |
-0.95% |
2,900 |
2025/3/10 |
312 |
315 |
312 |
315 |
+0.96% |
2,200 |
2025/3/7 |
315 |
315 |
312 |
312 |
-0.95% |
2,700 |
2025/3/6 |
315 |
315 |
315 |
315 |
+0.00% |
20,600 |
2025/3/5 |
314 |
315 |
314 |
315 |
-0.63% |
1,300 |
2025/3/4 |
308 |
318 |
308 |
317 |
+1.93% |
6,400 |
2025/3/3 |
308 |
311 |
308 |
311 |
+0.65% |
1,000 |
2025/2/28 |
313 |
314 |
309 |
309 |
-0.96% |
2,400 |
2025/2/27 |
310 |
312 |
310 |
312 |
+0.97% |
600 |
2025/2/26 |
310 |
310 |
308 |
309 |
-0.32% |
1,400 |
2025/2/25 |
308 |
312 |
307 |
310 |
-0.64% |
5,400 |
2025/2/21 |
312 |
312 |
312 |
312 |
+0.00% |
300 |
2025/2/20 |
313 |
313 |
312 |
312 |
-0.32% |
1,300 |
2025/2/19 |
310 |
314 |
307 |
313 |
+0.97% |
5,300 |
2025/2/18 |
308 |
311 |
307 |
310 |
+0.98% |
3,300 |
2025/2/17 |
308 |
308 |
307 |
307 |
-0.32% |
1,000 |
2025/2/14 |
310 |
310 |
305 |
308 |
-0.65% |
15,200 |
2025/2/13 |
311 |
311 |
310 |
310 |
-0.32% |
1,700 |
2025/2/12 |
308 |
312 |
308 |
311 |
+1.63% |
2,400 |
2025/2/10 |
306 |
311 |
306 |
306 |
+0.00% |
2,500 |
2025/2/7 |
309 |
311 |
306 |
306 |
-2.24% |
3,100 |
2025/2/6 |
305 |
313 |
299 |
313 |
+2.62% |
3,500 |
2025/2/5 |
304 |
306 |
304 |
305 |
+0.33% |
1,400 |
2025/2/4 |
302 |
307 |
302 |
304 |
+0.33% |
2,000 |
2025/2/3 |
306 |
306 |
303 |
303 |
-0.66% |
1,500 |
2025/1/31 |
314 |
314 |
303 |
305 |
-2.56% |
4,300 |
2025/1/30 |
308 |
313 |
308 |
313 |
+0.64% |
2,000 |
2025/1/29 |
312 |
312 |
311 |
311 |
-0.32% |
1,700 |
2025/1/28 |
313 |
316 |
309 |
312 |
-0.32% |
2,500 |
2025/1/27 |
305 |
313 |
301 |
313 |
+2.62% |
4,900 |
2025/1/24 |
300 |
305 |
300 |
305 |
+1.33% |
3,900 |
2025/1/23 |
302 |
303 |
301 |
301 |
-0.66% |
1,100 |
2025/1/22 |
302 |
304 |
302 |
303 |
-0.66% |
1,300 |
2025/1/21 |
298 |
305 |
298 |
305 |
+1.67% |
2,300 |
2025/1/20 |
305 |
306 |
300 |
300 |
-0.66% |
2,900 |
2025/1/17 |
299 |
303 |
299 |
302 |
-0.98% |
2,700 |
2025/1/16 |
305 |
305 |
305 |
305 |
+0.00% |
2,000 |
2025/1/15 |
303 |
306 |
302 |
305 |
+0.99% |
4,000 |
2025/1/14 |
310 |
315 |
302 |
302 |
-2.58% |
8,200 |
2025/1/10 |
307 |
310 |
303 |
310 |
+2.65% |
3,200 |
2025/1/9 |
316 |
316 |
302 |
302 |
-3.51% |
2,500 |
2025/1/8 |
313 |
314 |
313 |
313 |
-0.63% |
1,400 |
2025/1/7 |
318 |
318 |
312 |
315 |
+0.00% |
500 |
2025/1/6 |
312 |
315 |
311 |
315 |
+0.64% |
2,400 |
2024/12/30 |
328 |
328 |
313 |
313 |
+0.32% |
8,800 |
2024/12/27 |
309 |
313 |
302 |
312 |
+2.97% |
4,500 |
2024/12/26 |
304 |
304 |
300 |
303 |
-0.33% |
7,900 |
2024/12/25 |
308 |
308 |
299 |
304 |
-1.30% |
10,200 |
2024/12/24 |
322 |
322 |
307 |
308 |
-4.94% |
10,400 |
2024/12/23 |
324 |
328 |
320 |
324 |
-0.61% |
2,900 |
2024/12/20 |
321 |
331 |
321 |
326 |
+0.31% |
3,900 |
2024/12/19 |
328 |
329 |
324 |
325 |
-1.81% |
3,100 |
2024/12/18 |
330 |
334 |
328 |
331 |
-1.49% |
9,900 |
2024/12/17 |
338 |
338 |
336 |
336 |
-1.47% |
2,600 |
2024/12/16 |
328 |
341 |
328 |
341 |
+1.49% |
9,800 |
2024/12/13 |
330 |
336 |
322 |
336 |
+0.60% |
16,500 |
2024/12/12 |
326 |
340 |
326 |
334 |
+2.45% |
12,000 |
2024/12/11 |
322 |
329 |
316 |
326 |
+0.31% |
10,500 |
2024/12/10 |
330 |
337 |
322 |
325 |
-1.52% |
27,500 |
2024/12/9 |
315 |
351 |
315 |
330 |
+6.80% |
135,300 |
2024/12/6 |
305 |
312 |
305 |
309 |
+1.64% |
34,100 |
2024/12/5 |
300 |
311 |
300 |
304 |
+1.00% |
9,600 |
2024/12/4 |
300 |
303 |
299 |
301 |
+1.01% |
13,400 |
2024/12/3 |
299 |
299 |
294 |
298 |
+0.00% |
1,700 |
2024/12/2 |
296 |
298 |
295 |
298 |
+1.71% |
1,300 |
2024/11/29 |
296 |
301 |
293 |
293 |
+0.34% |
4,800 |
2024/11/28 |
291 |
295 |
291 |
292 |
-0.68% |
2,600 |
2024/11/27 |
293 |
294 |
290 |
294 |
+0.00% |
4,500 |
2024/11/26 |
294 |
294 |
292 |
294 |
+0.34% |
3,900 |
2024/11/25 |
293 |
293 |
290 |
293 |
+1.38% |
2,400 |
2024/11/22 |
292 |
293 |
287 |
289 |
-0.34% |
7,700 |
2024/11/21 |
293 |
293 |
288 |
290 |
-1.36% |
6,600 |
2024/11/20 |
291 |
294 |
291 |
294 |
+1.03% |
3,400 |
2024/11/19 |
289 |
292 |
289 |
291 |
+0.69% |
2,300 |
2024/11/18 |
287 |
290 |
286 |
289 |
+1.76% |
9,300 |
2024/11/15 |
292 |
292 |
280 |
284 |
-2.74% |
23,700 |
2024/11/14 |
291 |
292 |
285 |
292 |
+0.34% |
9,700 |
2024/11/13 |
289 |
291 |
289 |
291 |
+0.69% |
1,200 |
2024/11/12 |
294 |
294 |
285 |
289 |
-1.70% |
11,600 |
2024/11/11 |
294 |
294 |
293 |
294 |
+1.73% |
5,200 |
2024/11/8 |
293 |
297 |
289 |
289 |
-1.03% |
5,700 |
2024/11/7 |
297 |
301 |
284 |
292 |
-2.67% |
27,800 |
2024/11/6 |
304 |
306 |
300 |
300 |
-1.96% |
4,700 |
2024/11/5 |
299 |
306 |
298 |
306 |
+2.34% |
1,300 |
2024/11/1 |
301 |
303 |
299 |
299 |
-0.33% |
1,100 |
2024/10/31 |
306 |
306 |
300 |
300 |
-0.99% |
3,100 |
2024/10/30 |
302 |
303 |
299 |
303 |
+0.33% |
6,200 |
2024/10/29 |
304 |
304 |
300 |
302 |
+1.34% |
1,200 |
2024/10/28 |
303 |
304 |
296 |
298 |
-1.65% |
1,600 |
2024/10/25 |
299 |
304 |
298 |
303 |
-0.98% |
3,100 |
2024/10/24 |
300 |
306 |
300 |
306 |
-0.33% |
2,500 |
2024/10/23 |
307 |
307 |
303 |
307 |
+0.99% |
1,700 |
2024/10/22 |
311 |
311 |
304 |
304 |
-1.94% |
2,800 |
2024/10/21 |
310 |
310 |
307 |
310 |
+2.31% |
3,000 |
2024/10/18 |
316 |
316 |
291 |
303 |
-5.02% |
45,600 |
2024/10/17 |
319 |
319 |
319 |
319 |
+0.00% |
100 |
2024/10/15 |
315 |
320 |
312 |
319 |
+1.27% |
8,500 |
2024/10/11 |
312 |
320 |
312 |
315 |
-1.56% |
3,700 |
2024/10/10 |
322 |
322 |
320 |
320 |
+0.00% |
600 |
2024/10/9 |
317 |
321 |
316 |
320 |
+1.27% |
900 |
2024/10/8 |
322 |
322 |
313 |
316 |
-2.17% |
3,200 |
2024/10/7 |
326 |
326 |
317 |
323 |
-1.22% |
9,200 |
2024/10/4 |
322 |
327 |
322 |
327 |
+0.31% |
200 |
2024/10/3 |
327 |
327 |
320 |
326 |
+0.00% |
1,100 |
2024/10/2 |
325 |
326 |
321 |
326 |
+0.31% |
1,200 |
2024/10/1 |
320 |
329 |
320 |
325 |
-0.31% |
1,800 |
2024/9/30 |
332 |
332 |
315 |
326 |
-1.81% |
5,500 |
2024/9/27 |
339 |
341 |
323 |
332 |
-2.06% |
12,200 |
2024/9/26 |
344 |
344 |
320 |
339 |
-0.59% |
4,100 |
2024/9/25 |
346 |
346 |
341 |
341 |
-2.01% |
8,600 |
2024/9/24 |
350 |
350 |
341 |
348 |
+0.00% |
4,200 |
2024/9/20 |
350 |
351 |
338 |
348 |
-0.85% |
5,700 |
2024/9/19 |
350 |
356 |
347 |
351 |
+0.29% |
24,300 |
2024/9/18 |
351 |
357 |
350 |
350 |
-0.28% |
2,000 |
2024/9/17 |
350 |
354 |
346 |
351 |
+0.29% |
6,900 |
2024/9/13 |
345 |
352 |
344 |
350 |
-1.96% |
2,100 |
|