日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
453 |
461 |
451 |
457 |
-1.30% |
28,700 |
2025/3/19 |
472 |
474 |
463 |
463 |
-2.32% |
20,200 |
2025/3/18 |
475 |
480 |
471 |
474 |
+0.00% |
16,900 |
2025/3/17 |
479 |
481 |
470 |
474 |
-2.67% |
36,300 |
2025/3/14 |
487 |
493 |
485 |
487 |
-0.61% |
5,200 |
2025/3/13 |
495 |
496 |
487 |
490 |
+0.00% |
5,400 |
2025/3/12 |
490 |
496 |
485 |
490 |
-0.20% |
7,200 |
2025/3/11 |
495 |
497 |
488 |
491 |
-2.19% |
7,500 |
2025/3/10 |
504 |
506 |
498 |
502 |
+0.40% |
7,400 |
2025/3/7 |
502 |
506 |
491 |
500 |
-0.79% |
12,600 |
2025/3/6 |
489 |
514 |
489 |
504 |
+3.07% |
15,900 |
2025/3/5 |
486 |
498 |
486 |
489 |
+0.20% |
8,300 |
2025/3/4 |
499 |
499 |
479 |
488 |
-2.20% |
3,500 |
2025/3/3 |
480 |
499 |
480 |
499 |
+4.39% |
8,100 |
2025/2/28 |
489 |
490 |
471 |
478 |
-2.25% |
13,900 |
2025/2/27 |
498 |
498 |
476 |
489 |
-0.41% |
14,200 |
2025/2/26 |
496 |
501 |
488 |
491 |
-0.41% |
14,700 |
2025/2/25 |
491 |
498 |
491 |
493 |
-1.20% |
22,500 |
2025/2/21 |
507 |
507 |
497 |
499 |
+0.00% |
19,400 |
2025/2/20 |
513 |
522 |
496 |
499 |
-8.10% |
89,400 |
2025/2/19 |
580 |
584 |
539 |
543 |
-9.05% |
82,400 |
2025/2/18 |
615 |
615 |
585 |
597 |
-5.39% |
56,000 |
2025/2/17 |
700 |
701 |
623 |
631 |
-9.99% |
97,100 |
2025/2/14 |
704 |
709 |
701 |
701 |
-0.14% |
21,300 |
2025/2/13 |
706 |
709 |
700 |
702 |
-0.43% |
14,700 |
2025/2/12 |
700 |
705 |
699 |
705 |
+0.86% |
11,800 |
2025/2/10 |
695 |
700 |
690 |
699 |
+1.16% |
11,200 |
2025/2/7 |
691 |
698 |
690 |
691 |
+0.14% |
9,500 |
2025/2/6 |
691 |
700 |
690 |
690 |
-1.57% |
15,000 |
2025/2/5 |
705 |
705 |
691 |
701 |
-0.57% |
17,500 |
2025/2/4 |
702 |
707 |
699 |
705 |
+0.71% |
12,300 |
2025/2/3 |
704 |
706 |
700 |
700 |
-0.14% |
12,700 |
2025/1/31 |
706 |
707 |
700 |
701 |
+0.14% |
14,000 |
2025/1/30 |
695 |
700 |
695 |
700 |
+0.86% |
6,900 |
2025/1/29 |
699 |
700 |
690 |
694 |
-0.86% |
11,800 |
2025/1/28 |
707 |
707 |
691 |
700 |
-0.57% |
24,400 |
2025/1/27 |
707 |
708 |
701 |
704 |
+1.00% |
11,200 |
2025/1/24 |
698 |
702 |
694 |
697 |
-0.14% |
18,100 |
2025/1/23 |
695 |
699 |
692 |
698 |
+1.31% |
8,700 |
2025/1/22 |
700 |
700 |
687 |
689 |
-1.15% |
21,100 |
2025/1/21 |
698 |
700 |
687 |
697 |
-0.29% |
7,800 |
2025/1/20 |
705 |
705 |
685 |
699 |
+0.29% |
31,000 |
2025/1/17 |
693 |
702 |
693 |
697 |
-1.13% |
11,700 |
2025/1/16 |
701 |
715 |
701 |
705 |
-0.84% |
10,900 |
2025/1/15 |
712 |
713 |
699 |
711 |
+1.72% |
15,000 |
2025/1/14 |
696 |
703 |
694 |
699 |
+0.29% |
20,700 |
2025/1/10 |
684 |
699 |
684 |
697 |
+1.46% |
12,700 |
2025/1/9 |
689 |
710 |
674 |
687 |
+1.18% |
42,300 |
2025/1/8 |
658 |
694 |
652 |
679 |
+0.44% |
31,500 |
2025/1/7 |
706 |
720 |
650 |
676 |
-6.24% |
144,600 |
2025/1/6 |
801 |
801 |
708 |
721 |
-11.53% |
139,300 |
2024/12/30 |
845 |
845 |
811 |
815 |
-3.55% |
50,200 |
2024/12/27 |
801 |
880 |
800 |
845 |
-8.35% |
146,900 |
2024/12/26 |
935 |
1,009 |
915 |
922 |
+0.00% |
209,100 |
2024/12/25 |
913 |
929 |
906 |
922 |
+1.77% |
92,800 |
2024/12/24 |
899 |
914 |
871 |
906 |
+1.46% |
96,700 |
2024/12/23 |
899 |
900 |
865 |
893 |
+1.02% |
91,900 |
2024/12/20 |
889 |
893 |
873 |
884 |
+4.00% |
59,800 |
2024/12/19 |
820 |
850 |
807 |
850 |
+0.59% |
69,600 |
2024/12/18 |
855 |
860 |
805 |
845 |
-2.54% |
80,800 |
2024/12/17 |
955 |
974 |
805 |
867 |
-9.21% |
265,000 |
2024/12/16 |
932 |
994 |
931 |
955 |
+6.47% |
153,500 |
2024/12/13 |
850 |
898 |
850 |
897 |
+6.15% |
110,600 |
2024/12/12 |
820 |
848 |
814 |
845 |
+4.58% |
83,800 |
2024/12/11 |
795 |
812 |
790 |
808 |
+2.67% |
62,100 |
2024/12/10 |
800 |
804 |
787 |
787 |
-1.62% |
105,800 |
2024/12/9 |
796 |
800 |
778 |
800 |
+4.44% |
79,500 |
2024/12/6 |
756 |
767 |
756 |
766 |
+2.13% |
53,700 |
2024/12/5 |
754 |
756 |
745 |
750 |
+1.35% |
34,600 |
2024/12/4 |
743 |
760 |
738 |
740 |
+0.54% |
45,800 |
2024/12/3 |
743 |
752 |
735 |
736 |
+1.38% |
48,400 |
2024/12/2 |
737 |
737 |
720 |
726 |
-1.49% |
38,500 |
2024/11/29 |
733 |
737 |
720 |
737 |
+1.80% |
29,200 |
2024/11/28 |
709 |
729 |
709 |
724 |
+0.14% |
24,200 |
2024/11/27 |
743 |
743 |
715 |
723 |
-1.36% |
17,700 |
2024/11/26 |
750 |
754 |
720 |
733 |
-2.79% |
39,400 |
2024/11/25 |
750 |
756 |
746 |
754 |
+0.53% |
37,800 |
2024/11/22 |
728 |
750 |
724 |
750 |
+2.88% |
40,700 |
2024/11/21 |
710 |
730 |
710 |
729 |
+5.04% |
42,300 |
2024/11/20 |
675 |
716 |
666 |
694 |
+4.05% |
56,100 |
2024/11/19 |
665 |
670 |
660 |
667 |
+0.60% |
23,400 |
2024/11/18 |
660 |
668 |
649 |
663 |
+2.00% |
43,000 |
2024/11/15 |
648 |
651 |
643 |
650 |
+0.78% |
17,100 |
2024/11/14 |
650 |
650 |
635 |
645 |
-0.77% |
12,900 |
2024/11/13 |
652 |
654 |
640 |
650 |
+5.69% |
44,900 |
2024/11/12 |
614 |
640 |
612 |
615 |
+0.82% |
29,400 |
2024/11/11 |
618 |
618 |
609 |
610 |
-0.65% |
7,500 |
2024/11/8 |
613 |
614 |
605 |
614 |
+0.33% |
7,700 |
2024/11/7 |
608 |
612 |
605 |
612 |
+1.16% |
7,400 |
2024/11/6 |
605 |
614 |
601 |
605 |
-0.82% |
9,400 |
2024/11/5 |
618 |
618 |
602 |
610 |
-1.45% |
7,700 |
2024/11/1 |
601 |
619 |
601 |
619 |
+0.00% |
13,300 |
2024/10/31 |
612 |
619 |
611 |
619 |
+1.14% |
7,400 |
2024/10/30 |
617 |
617 |
602 |
612 |
-0.81% |
4,500 |
2024/10/29 |
610 |
617 |
610 |
617 |
+2.83% |
7,400 |
2024/10/28 |
602 |
609 |
594 |
600 |
+1.01% |
8,900 |
2024/10/25 |
605 |
615 |
592 |
594 |
-4.50% |
26,000 |
2024/10/24 |
622 |
622 |
611 |
622 |
+0.00% |
5,000 |
2024/10/23 |
624 |
624 |
617 |
622 |
+0.32% |
10,800 |
2024/10/22 |
620 |
622 |
615 |
620 |
+0.81% |
6,700 |
2024/10/21 |
621 |
622 |
606 |
615 |
-0.65% |
12,600 |
2024/10/18 |
639 |
639 |
584 |
619 |
-0.80% |
29,600 |
2024/10/17 |
626 |
634 |
621 |
624 |
+0.48% |
21,200 |
2024/10/16 |
615 |
624 |
590 |
621 |
+2.64% |
33,300 |
2024/10/15 |
600 |
605 |
585 |
605 |
+6.14% |
36,400 |
2024/10/11 |
569 |
575 |
565 |
570 |
+0.88% |
11,800 |
2024/10/10 |
585 |
585 |
562 |
565 |
-1.91% |
28,900 |
2024/10/9 |
573 |
614 |
561 |
576 |
+1.59% |
36,900 |
2024/10/8 |
573 |
575 |
561 |
567 |
-2.07% |
42,800 |
2024/10/7 |
614 |
615 |
556 |
579 |
-5.85% |
102,900 |
2024/10/4 |
644 |
650 |
612 |
615 |
-6.25% |
58,300 |
2024/10/3 |
676 |
676 |
649 |
656 |
-1.20% |
20,400 |
2024/10/2 |
675 |
675 |
649 |
664 |
-1.92% |
54,800 |
2024/10/1 |
702 |
710 |
673 |
677 |
-3.01% |
65,900 |
2024/9/30 |
687 |
700 |
668 |
698 |
-0.29% |
41,000 |
2024/9/27 |
690 |
710 |
687 |
700 |
-2.10% |
46,100 |
2024/9/26 |
740 |
740 |
680 |
715 |
-1.24% |
49,100 |
2024/9/25 |
740 |
740 |
709 |
724 |
-0.14% |
45,600 |
2024/9/24 |
724 |
759 |
713 |
725 |
+4.77% |
75,600 |
2024/9/20 |
630 |
716 |
625 |
692 |
+11.08% |
96,700 |
2024/9/19 |
614 |
623 |
580 |
623 |
-1.74% |
103,300 |
2024/9/18 |
701 |
710 |
615 |
634 |
-8.91% |
106,500 |
2024/9/17 |
785 |
785 |
644 |
696 |
-12.34% |
151,800 |
|