日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
319 |
346 |
314 |
330 |
+2.48% |
320,600 |
2025/6/13 |
301 |
322 |
281 |
322 |
+3.54% |
380,000 |
2025/6/12 |
298 |
315 |
272 |
311 |
+13.50% |
1,065,600 |
2025/6/11 |
241 |
281 |
241 |
274 |
+10.04% |
898,800 |
2025/6/10 |
234 |
254 |
227 |
249 |
+5.96% |
332,600 |
2025/6/9 |
213 |
235 |
212 |
235 |
+9.30% |
366,700 |
2025/6/6 |
195 |
220 |
195 |
215 |
+9.69% |
681,000 |
2025/6/5 |
194 |
201 |
191 |
196 |
+2.08% |
66,600 |
2025/6/4 |
191 |
194 |
189 |
192 |
+0.00% |
5,600 |
2025/6/3 |
194 |
194 |
191 |
192 |
-1.03% |
9,400 |
2025/6/2 |
191 |
195 |
191 |
194 |
+1.04% |
10,400 |
2025/5/30 |
192 |
194 |
189 |
192 |
-0.52% |
13,100 |
2025/5/29 |
194 |
194 |
191 |
193 |
-0.52% |
7,100 |
2025/5/28 |
193 |
196 |
190 |
194 |
+1.04% |
20,400 |
2025/5/27 |
191 |
193 |
191 |
192 |
+1.05% |
2,500 |
2025/5/26 |
192 |
192 |
190 |
190 |
-0.52% |
3,100 |
2025/5/23 |
191 |
192 |
190 |
191 |
+1.06% |
7,300 |
2025/5/22 |
188 |
190 |
188 |
189 |
+0.00% |
5,500 |
2025/5/21 |
188 |
190 |
188 |
189 |
+0.53% |
9,100 |
2025/5/20 |
187 |
188 |
187 |
188 |
+0.53% |
5,200 |
2025/5/19 |
189 |
189 |
186 |
187 |
+0.00% |
7,400 |
2025/5/16 |
190 |
190 |
184 |
187 |
-1.06% |
14,800 |
2025/5/15 |
184 |
195 |
183 |
189 |
+2.72% |
65,000 |
2025/5/14 |
186 |
187 |
184 |
184 |
-0.54% |
15,100 |
2025/5/13 |
187 |
189 |
185 |
185 |
-1.07% |
7,300 |
2025/5/12 |
190 |
191 |
187 |
187 |
-1.58% |
16,600 |
2025/5/9 |
192 |
192 |
190 |
190 |
+0.00% |
4,600 |
2025/5/8 |
189 |
192 |
188 |
190 |
+1.06% |
21,200 |
2025/5/7 |
189 |
190 |
187 |
188 |
+0.53% |
7,500 |
2025/5/2 |
187 |
189 |
186 |
187 |
+1.08% |
25,000 |
2025/5/1 |
188 |
190 |
185 |
185 |
-3.65% |
49,500 |
2025/4/30 |
198 |
201 |
186 |
192 |
-3.52% |
199,100 |
2025/4/28 |
200 |
201 |
198 |
199 |
+0.51% |
74,600 |
2025/4/25 |
186 |
219 |
186 |
198 |
+6.45% |
848,500 |
2025/4/24 |
186 |
188 |
185 |
186 |
+1.09% |
18,200 |
2025/4/23 |
190 |
190 |
182 |
184 |
-2.65% |
24,000 |
2025/4/22 |
186 |
190 |
184 |
189 |
+1.07% |
32,000 |
2025/4/21 |
184 |
201 |
180 |
187 |
+2.75% |
1,264,000 |
2025/4/18 |
187 |
191 |
182 |
182 |
-2.67% |
46,900 |
2025/4/17 |
179 |
193 |
178 |
187 |
+2.19% |
338,600 |
2025/4/16 |
177 |
195 |
175 |
183 |
+3.98% |
720,300 |
2025/4/15 |
174 |
185 |
174 |
176 |
+0.00% |
77,200 |
2025/4/14 |
178 |
180 |
176 |
176 |
+0.57% |
12,100 |
2025/4/11 |
181 |
183 |
174 |
175 |
-3.31% |
42,400 |
2025/4/10 |
183 |
185 |
180 |
181 |
+3.43% |
16,200 |
2025/4/9 |
175 |
185 |
175 |
175 |
+0.00% |
52,700 |
2025/4/8 |
172 |
178 |
172 |
175 |
+4.17% |
23,600 |
2025/4/7 |
170 |
174 |
155 |
168 |
-12.50% |
74,700 |
2025/4/4 |
207 |
207 |
190 |
192 |
-8.57% |
79,500 |
2025/4/3 |
205 |
212 |
198 |
210 |
+1.94% |
138,900 |
2025/4/2 |
198 |
209 |
198 |
206 |
+4.57% |
90,700 |
2025/4/1 |
195 |
198 |
195 |
197 |
+0.51% |
8,900 |
2025/3/31 |
194 |
198 |
192 |
196 |
-0.51% |
40,500 |
2025/3/28 |
194 |
200 |
193 |
197 |
-1.50% |
53,000 |
2025/3/27 |
193 |
204 |
190 |
200 |
+3.63% |
140,600 |
2025/3/26 |
189 |
200 |
185 |
193 |
+3.76% |
2,297,000 |
2025/3/25 |
184 |
189 |
184 |
186 |
+1.09% |
14,500 |
2025/3/24 |
192 |
194 |
184 |
184 |
-2.13% |
86,900 |
2025/3/21 |
186 |
222 |
185 |
188 |
+1.08% |
1,760,100 |
2025/3/19 |
185 |
187 |
185 |
186 |
+0.00% |
9,700 |
2025/3/18 |
185 |
191 |
185 |
186 |
+0.00% |
16,500 |
2025/3/17 |
185 |
187 |
185 |
186 |
+0.00% |
1,200 |
2025/3/14 |
186 |
186 |
185 |
186 |
+0.54% |
1,200 |
2025/3/13 |
189 |
189 |
185 |
185 |
-1.07% |
4,200 |
2025/3/12 |
186 |
188 |
186 |
187 |
+0.54% |
1,900 |
2025/3/11 |
184 |
189 |
183 |
186 |
+1.09% |
14,700 |
2025/3/10 |
188 |
188 |
184 |
184 |
-2.13% |
8,100 |
2025/3/7 |
182 |
188 |
182 |
188 |
+2.17% |
6,000 |
2025/3/6 |
185 |
185 |
183 |
184 |
-0.54% |
10,700 |
2025/3/5 |
185 |
185 |
184 |
185 |
+0.54% |
1,700 |
2025/3/4 |
184 |
184 |
182 |
184 |
+0.55% |
8,500 |
2025/3/3 |
184 |
184 |
183 |
183 |
-0.54% |
3,600 |
2025/2/28 |
184 |
184 |
182 |
184 |
+0.55% |
4,600 |
2025/2/27 |
184 |
184 |
183 |
183 |
-0.54% |
11,100 |
2025/2/26 |
183 |
186 |
183 |
184 |
-0.54% |
11,200 |
2025/2/25 |
189 |
189 |
185 |
185 |
-0.54% |
5,000 |
2025/2/21 |
186 |
187 |
186 |
186 |
+0.54% |
5,900 |
2025/2/20 |
185 |
189 |
185 |
185 |
-0.54% |
4,100 |
2025/2/19 |
188 |
189 |
186 |
186 |
-1.59% |
3,100 |
2025/2/18 |
189 |
190 |
188 |
189 |
+0.53% |
7,900 |
2025/2/17 |
189 |
190 |
188 |
188 |
-0.53% |
11,400 |
2025/2/14 |
187 |
189 |
186 |
189 |
+1.61% |
11,800 |
2025/2/13 |
185 |
188 |
185 |
186 |
+0.54% |
16,900 |
2025/2/12 |
183 |
188 |
183 |
185 |
+0.00% |
30,700 |
2025/2/10 |
187 |
187 |
185 |
185 |
-0.54% |
8,700 |
2025/2/7 |
184 |
186 |
184 |
186 |
+0.54% |
19,400 |
2025/2/6 |
186 |
188 |
184 |
185 |
-0.54% |
14,900 |
2025/2/5 |
189 |
190 |
185 |
186 |
-0.53% |
20,700 |
2025/2/4 |
195 |
196 |
186 |
187 |
-3.11% |
74,400 |
2025/2/3 |
180 |
193 |
175 |
193 |
-8.53% |
319,200 |
2025/1/31 |
208 |
215 |
204 |
211 |
+2.93% |
63,900 |
2025/1/30 |
203 |
210 |
203 |
205 |
-0.97% |
55,900 |
2025/1/29 |
207 |
209 |
206 |
207 |
+0.00% |
11,300 |
2025/1/28 |
205 |
208 |
205 |
207 |
+0.98% |
10,600 |
2025/1/27 |
203 |
206 |
203 |
205 |
+0.49% |
17,500 |
2025/1/24 |
205 |
206 |
202 |
204 |
-0.49% |
21,000 |
2025/1/23 |
204 |
207 |
202 |
205 |
+0.00% |
10,900 |
2025/1/22 |
205 |
205 |
204 |
205 |
-0.49% |
3,800 |
2025/1/21 |
205 |
206 |
203 |
206 |
+0.98% |
9,600 |
2025/1/20 |
202 |
205 |
202 |
204 |
+0.99% |
13,300 |
2025/1/17 |
202 |
203 |
200 |
202 |
+0.50% |
18,700 |
2025/1/16 |
204 |
205 |
201 |
201 |
-1.47% |
22,600 |
2025/1/15 |
205 |
206 |
204 |
204 |
-0.49% |
16,300 |
2025/1/14 |
208 |
210 |
205 |
205 |
-0.97% |
13,400 |
2025/1/10 |
205 |
207 |
204 |
207 |
+0.49% |
23,500 |
2025/1/9 |
206 |
207 |
206 |
206 |
+0.00% |
7,400 |
2025/1/8 |
208 |
209 |
206 |
206 |
-1.44% |
5,000 |
2025/1/7 |
207 |
209 |
206 |
209 |
+1.46% |
8,000 |
2025/1/6 |
206 |
207 |
206 |
206 |
+0.49% |
22,200 |
2024/12/30 |
205 |
206 |
205 |
205 |
+0.49% |
7,800 |
2024/12/27 |
204 |
206 |
204 |
204 |
+0.00% |
15,600 |
2024/12/26 |
205 |
207 |
204 |
204 |
-1.45% |
25,000 |
2024/12/25 |
207 |
209 |
205 |
207 |
-1.43% |
12,900 |
2024/12/24 |
207 |
210 |
206 |
210 |
+0.96% |
11,000 |
2024/12/23 |
208 |
209 |
208 |
208 |
+0.97% |
9,700 |
2024/12/20 |
210 |
211 |
206 |
206 |
-2.37% |
27,600 |
2024/12/19 |
210 |
212 |
210 |
211 |
-0.47% |
15,700 |
2024/12/18 |
211 |
213 |
210 |
212 |
+0.47% |
19,600 |
2024/12/17 |
213 |
215 |
211 |
211 |
-1.40% |
19,600 |
2024/12/16 |
212 |
217 |
212 |
214 |
+0.94% |
22,200 |
2024/12/13 |
213 |
213 |
212 |
212 |
-0.47% |
27,300 |
2024/12/12 |
214 |
214 |
213 |
213 |
+0.00% |
14,700 |
2024/12/11 |
214 |
217 |
213 |
213 |
+0.00% |
17,700 |
|