日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
230 |
232 |
207 |
208 |
-12.61% |
6,201,600 |
2025/2/13 |
206 |
238 |
206 |
238 |
+26.60% |
9,932,300 |
2025/2/12 |
210 |
215 |
187 |
188 |
-12.56% |
6,514,700 |
2025/2/10 |
228 |
230 |
215 |
215 |
-5.70% |
4,168,700 |
2025/2/7 |
247 |
253 |
214 |
228 |
-4.60% |
10,201,400 |
2025/2/6 |
245 |
271 |
238 |
239 |
-37.27% |
22,889,100 |
2025/2/5 |
381 |
381 |
381 |
381 |
-17.35% |
43,300 |
2025/2/4 |
461 |
461 |
461 |
461 |
-17.83% |
67,300 |
2025/2/3 |
538 |
570 |
528 |
561 |
+0.54% |
2,121,900 |
2025/1/31 |
601 |
627 |
546 |
558 |
-7.62% |
5,881,100 |
2025/1/30 |
575 |
623 |
561 |
604 |
+12.06% |
7,525,900 |
2025/1/29 |
560 |
569 |
532 |
539 |
-4.26% |
2,870,000 |
2025/1/28 |
540 |
582 |
530 |
563 |
+0.54% |
5,155,400 |
2025/1/27 |
553 |
592 |
533 |
560 |
+0.00% |
5,724,000 |
2025/1/24 |
560 |
575 |
542 |
560 |
+2.75% |
3,872,000 |
2025/1/23 |
556 |
564 |
521 |
545 |
-3.37% |
2,879,200 |
2025/1/22 |
571 |
587 |
545 |
564 |
-1.23% |
6,515,700 |
2025/1/21 |
489 |
577 |
457 |
571 |
+14.89% |
14,137,100 |
2025/1/20 |
473 |
497 |
460 |
497 |
+19.18% |
5,491,500 |
2025/1/17 |
395 |
418 |
375 |
417 |
+4.51% |
2,461,500 |
2025/1/16 |
370 |
403 |
356 |
399 |
+9.92% |
2,372,500 |
2025/1/15 |
355 |
375 |
345 |
363 |
+6.45% |
1,421,500 |
2025/1/14 |
336 |
345 |
331 |
341 |
+0.89% |
565,600 |
2025/1/10 |
347 |
348 |
313 |
338 |
-2.31% |
2,121,900 |
2025/1/9 |
377 |
377 |
346 |
346 |
-7.98% |
1,503,100 |
2025/1/8 |
365 |
381 |
357 |
376 |
+1.62% |
737,800 |
2025/1/7 |
370 |
376 |
363 |
370 |
+0.00% |
807,400 |
2025/1/6 |
393 |
409 |
365 |
370 |
-4.15% |
1,571,100 |
2024/12/30 |
394 |
396 |
378 |
386 |
-3.02% |
1,394,400 |
2024/12/27 |
419 |
421 |
392 |
398 |
-4.10% |
1,586,700 |
2024/12/26 |
415 |
434 |
395 |
415 |
+0.00% |
2,053,200 |
2024/12/25 |
409 |
415 |
395 |
415 |
+2.72% |
803,300 |
2024/12/24 |
408 |
424 |
384 |
404 |
-0.98% |
1,654,800 |
2024/12/23 |
382 |
413 |
373 |
408 |
-1.45% |
3,100,300 |
2024/12/20 |
454 |
455 |
408 |
414 |
-9.61% |
2,889,900 |
2024/12/19 |
452 |
468 |
434 |
458 |
-3.38% |
2,140,000 |
2024/12/18 |
461 |
497 |
443 |
474 |
+7.24% |
5,194,100 |
2024/12/17 |
395 |
459 |
395 |
442 |
+10.50% |
4,292,200 |
2024/12/16 |
402 |
406 |
384 |
400 |
-0.50% |
1,648,000 |
2024/12/13 |
416 |
428 |
400 |
402 |
-3.83% |
1,337,500 |
2024/12/12 |
416 |
435 |
400 |
418 |
+2.45% |
3,255,300 |
2024/12/11 |
419 |
437 |
406 |
408 |
+1.24% |
3,250,900 |
2024/12/10 |
386 |
413 |
383 |
403 |
+4.13% |
2,208,900 |
2024/12/9 |
400 |
419 |
387 |
387 |
-3.49% |
2,357,000 |
2024/12/6 |
385 |
407 |
372 |
401 |
+3.89% |
2,379,400 |
2024/12/5 |
375 |
404 |
366 |
386 |
+0.78% |
2,403,700 |
2024/12/4 |
399 |
404 |
379 |
383 |
-5.67% |
2,467,100 |
2024/12/3 |
360 |
412 |
355 |
406 |
+15.01% |
6,230,600 |
2024/12/2 |
373 |
385 |
327 |
353 |
-7.35% |
3,368,500 |
2024/11/29 |
367 |
394 |
354 |
381 |
+6.13% |
3,754,100 |
2024/11/28 |
349 |
366 |
340 |
359 |
+3.16% |
2,205,800 |
2024/11/27 |
349 |
355 |
309 |
348 |
-2.52% |
4,934,600 |
2024/11/26 |
392 |
395 |
357 |
357 |
-18.31% |
2,757,200 |
2024/11/25 |
443 |
465 |
428 |
437 |
-1.35% |
1,554,400 |
2024/11/22 |
417 |
459 |
401 |
443 |
+8.31% |
2,929,500 |
2024/11/21 |
397 |
410 |
390 |
409 |
+1.24% |
874,900 |
2024/11/20 |
399 |
414 |
396 |
404 |
+0.50% |
602,800 |
2024/11/19 |
411 |
418 |
398 |
402 |
-2.66% |
742,700 |
2024/11/18 |
384 |
413 |
382 |
413 |
+5.36% |
666,100 |
2024/11/15 |
404 |
410 |
391 |
392 |
-6.00% |
700,600 |
2024/11/14 |
412 |
423 |
409 |
417 |
+2.21% |
853,700 |
2024/11/13 |
391 |
433 |
378 |
408 |
+2.26% |
2,071,600 |
2024/11/12 |
391 |
422 |
386 |
399 |
+8.13% |
3,535,000 |
2024/11/11 |
364 |
383 |
358 |
369 |
+4.53% |
1,356,200 |
2024/11/8 |
347 |
357 |
341 |
353 |
+2.02% |
388,200 |
2024/11/7 |
355 |
362 |
336 |
346 |
+2.06% |
528,700 |
2024/11/6 |
333 |
339 |
318 |
339 |
+3.04% |
593,400 |
2024/11/5 |
340 |
340 |
323 |
329 |
-3.24% |
321,300 |
2024/11/1 |
335 |
346 |
328 |
340 |
-0.87% |
296,800 |
2024/10/31 |
335 |
349 |
330 |
343 |
+1.78% |
436,400 |
2024/10/30 |
345 |
372 |
337 |
337 |
-4.53% |
787,000 |
2024/10/29 |
345 |
369 |
341 |
353 |
+4.75% |
1,040,500 |
2024/10/28 |
307 |
359 |
307 |
337 |
+9.42% |
1,766,400 |
2024/10/25 |
306 |
314 |
303 |
308 |
+0.98% |
271,200 |
2024/10/24 |
313 |
313 |
303 |
305 |
-2.24% |
161,500 |
2024/10/23 |
308 |
316 |
304 |
312 |
+0.32% |
199,000 |
2024/10/22 |
317 |
318 |
310 |
311 |
-3.12% |
122,600 |
2024/10/21 |
310 |
324 |
310 |
321 |
+3.55% |
341,200 |
2024/10/18 |
306 |
320 |
297 |
310 |
+3.33% |
405,100 |
2024/10/17 |
302 |
306 |
295 |
300 |
+0.00% |
208,500 |
2024/10/16 |
304 |
308 |
298 |
300 |
-3.85% |
309,800 |
2024/10/15 |
316 |
318 |
311 |
312 |
+0.65% |
113,700 |
2024/10/11 |
312 |
312 |
307 |
310 |
-0.64% |
130,000 |
2024/10/10 |
318 |
319 |
309 |
312 |
-1.89% |
224,000 |
2024/10/9 |
301 |
322 |
299 |
318 |
+6.71% |
670,100 |
2024/10/8 |
297 |
305 |
297 |
298 |
-1.00% |
97,600 |
2024/10/7 |
297 |
301 |
296 |
301 |
+1.69% |
70,600 |
2024/10/4 |
299 |
299 |
294 |
296 |
+0.00% |
122,200 |
2024/10/3 |
298 |
302 |
296 |
296 |
-0.67% |
150,800 |
2024/10/2 |
302 |
309 |
297 |
298 |
-1.97% |
144,700 |
2024/10/1 |
295 |
306 |
293 |
304 |
+3.05% |
191,000 |
2024/9/30 |
290 |
301 |
289 |
295 |
-0.67% |
233,800 |
2024/9/27 |
300 |
302 |
295 |
297 |
+0.34% |
167,000 |
2024/9/26 |
299 |
304 |
296 |
296 |
-1.66% |
188,300 |
2024/9/25 |
305 |
309 |
298 |
301 |
-0.66% |
190,600 |
2024/9/24 |
304 |
307 |
301 |
303 |
-0.33% |
187,100 |
2024/9/20 |
301 |
312 |
296 |
304 |
+2.01% |
442,800 |
2024/9/19 |
299 |
310 |
297 |
298 |
+1.02% |
331,800 |
2024/9/18 |
285 |
298 |
271 |
295 |
+8.86% |
724,000 |
2024/9/17 |
282 |
282 |
265 |
271 |
-5.90% |
450,900 |
2024/9/13 |
292 |
297 |
288 |
288 |
-2.70% |
145,100 |
2024/9/12 |
288 |
300 |
288 |
296 |
+4.59% |
250,500 |
2024/9/11 |
298 |
299 |
278 |
283 |
-5.67% |
474,700 |
2024/9/10 |
304 |
305 |
296 |
300 |
+0.00% |
165,100 |
2024/9/9 |
288 |
304 |
282 |
300 |
+1.35% |
331,500 |
2024/9/6 |
298 |
303 |
294 |
296 |
-1.00% |
200,200 |
2024/9/5 |
291 |
308 |
291 |
299 |
+0.67% |
308,700 |
2024/9/4 |
300 |
308 |
293 |
297 |
-4.81% |
524,100 |
2024/9/3 |
302 |
320 |
300 |
312 |
+4.35% |
1,056,400 |
2024/9/2 |
295 |
300 |
285 |
299 |
+3.10% |
330,700 |
2024/8/30 |
296 |
299 |
289 |
290 |
-2.03% |
165,300 |
2024/8/29 |
293 |
299 |
285 |
296 |
-0.67% |
499,800 |
2024/8/28 |
322 |
324 |
293 |
298 |
-1.00% |
1,178,800 |
2024/8/27 |
297 |
305 |
291 |
301 |
+1.01% |
175,200 |
2024/8/26 |
293 |
300 |
293 |
298 |
-0.67% |
203,900 |
2024/8/23 |
309 |
311 |
297 |
300 |
-5.36% |
547,900 |
2024/8/22 |
290 |
317 |
286 |
317 |
+10.84% |
1,001,000 |
2024/8/21 |
295 |
299 |
286 |
286 |
-3.38% |
247,600 |
2024/8/20 |
290 |
297 |
288 |
296 |
+3.14% |
364,900 |
2024/8/19 |
295 |
296 |
281 |
287 |
-1.37% |
391,700 |
2024/8/16 |
297 |
297 |
285 |
291 |
-1.36% |
395,200 |
2024/8/15 |
277 |
296 |
277 |
295 |
+6.50% |
499,500 |
2024/8/14 |
285 |
285 |
270 |
277 |
-1.77% |
401,900 |
|