日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
466 |
466 |
458 |
458 |
-1.93% |
5,100 |
2025/2/13 |
470 |
474 |
467 |
467 |
+0.21% |
5,700 |
2025/2/12 |
472 |
473 |
466 |
466 |
-1.27% |
2,800 |
2025/2/10 |
470 |
476 |
470 |
472 |
-0.42% |
4,900 |
2025/2/7 |
484 |
485 |
474 |
474 |
-0.42% |
5,700 |
2025/2/6 |
512 |
517 |
476 |
476 |
+1.28% |
20,200 |
2025/2/5 |
512 |
519 |
463 |
470 |
-9.96% |
51,700 |
2025/2/4 |
449 |
522 |
449 |
522 |
+18.10% |
42,200 |
2025/2/3 |
476 |
476 |
442 |
442 |
-7.14% |
12,200 |
2025/1/31 |
474 |
493 |
474 |
476 |
+0.63% |
13,900 |
2025/1/30 |
506 |
506 |
470 |
473 |
-5.02% |
29,700 |
2025/1/29 |
532 |
570 |
493 |
498 |
-4.60% |
216,400 |
2025/1/28 |
449 |
522 |
449 |
522 |
+18.10% |
213,000 |
2025/1/27 |
452 |
452 |
441 |
442 |
-0.67% |
6,900 |
2025/1/24 |
430 |
447 |
426 |
445 |
+4.46% |
18,700 |
2025/1/23 |
467 |
467 |
425 |
426 |
-9.36% |
52,600 |
2025/1/22 |
477 |
485 |
470 |
470 |
-6.19% |
50,900 |
2025/1/21 |
509 |
509 |
488 |
501 |
+0.20% |
13,300 |
2025/1/20 |
483 |
517 |
472 |
500 |
+0.20% |
30,700 |
2025/1/17 |
528 |
530 |
487 |
499 |
-12.15% |
44,000 |
2025/1/16 |
574 |
574 |
565 |
568 |
-1.05% |
24,100 |
2025/1/15 |
575 |
578 |
571 |
574 |
-0.17% |
16,700 |
2025/1/14 |
573 |
575 |
572 |
575 |
+0.00% |
10,800 |
2025/1/10 |
577 |
578 |
570 |
575 |
+0.35% |
15,000 |
2025/1/9 |
571 |
578 |
571 |
573 |
+0.17% |
13,200 |
2025/1/8 |
571 |
574 |
568 |
572 |
+0.18% |
10,300 |
2025/1/7 |
566 |
571 |
566 |
571 |
+1.24% |
22,000 |
2025/1/6 |
566 |
566 |
564 |
564 |
+0.00% |
11,400 |
2024/12/30 |
561 |
565 |
561 |
564 |
+0.53% |
10,100 |
2024/12/27 |
561 |
564 |
560 |
561 |
+0.18% |
10,700 |
2024/12/26 |
567 |
567 |
560 |
560 |
+0.18% |
19,300 |
2024/12/25 |
558 |
566 |
558 |
559 |
+0.18% |
29,800 |
2024/12/24 |
557 |
560 |
556 |
558 |
+0.36% |
19,200 |
2024/12/23 |
560 |
562 |
556 |
556 |
-0.71% |
37,400 |
2024/12/20 |
561 |
565 |
559 |
560 |
-0.36% |
19,400 |
2024/12/19 |
559 |
567 |
558 |
562 |
+0.72% |
33,300 |
2024/12/18 |
566 |
573 |
556 |
558 |
-0.18% |
46,500 |
2024/12/17 |
577 |
577 |
552 |
559 |
-1.76% |
92,700 |
2024/12/16 |
628 |
628 |
569 |
569 |
+7.56% |
355,100 |
2024/12/13 |
515 |
529 |
510 |
529 |
+3.73% |
30,600 |
2024/12/12 |
515 |
518 |
506 |
510 |
-1.92% |
23,200 |
2024/12/11 |
513 |
522 |
501 |
520 |
+1.56% |
15,300 |
2024/12/10 |
488 |
525 |
487 |
512 |
+5.35% |
41,900 |
2024/12/9 |
471 |
494 |
471 |
486 |
+2.10% |
4,900 |
2024/12/6 |
493 |
500 |
474 |
476 |
-3.45% |
26,400 |
2024/12/5 |
486 |
494 |
485 |
493 |
+0.41% |
7,500 |
2024/12/4 |
495 |
495 |
486 |
491 |
+0.41% |
12,600 |
2024/12/3 |
490 |
490 |
480 |
489 |
-1.01% |
6,200 |
2024/12/2 |
483 |
500 |
476 |
494 |
+3.13% |
14,500 |
2024/11/29 |
461 |
479 |
458 |
479 |
+5.04% |
10,400 |
2024/11/28 |
459 |
464 |
454 |
456 |
-0.87% |
5,900 |
2024/11/27 |
498 |
498 |
451 |
460 |
-7.07% |
52,800 |
2024/11/26 |
446 |
511 |
446 |
495 |
+10.99% |
175,200 |
2024/11/25 |
450 |
451 |
442 |
446 |
-0.45% |
14,700 |
2024/11/22 |
445 |
460 |
444 |
448 |
+0.67% |
16,100 |
2024/11/21 |
436 |
446 |
413 |
445 |
+1.14% |
25,600 |
2024/11/20 |
417 |
468 |
401 |
440 |
+2.80% |
31,800 |
2024/11/19 |
415 |
428 |
410 |
428 |
+5.68% |
9,200 |
2024/11/18 |
405 |
413 |
405 |
405 |
-1.94% |
2,000 |
2024/11/15 |
411 |
420 |
409 |
413 |
+0.49% |
8,400 |
2024/11/14 |
405 |
411 |
405 |
411 |
+1.73% |
4,900 |
2024/11/13 |
402 |
412 |
395 |
404 |
+0.00% |
5,100 |
2024/11/12 |
392 |
404 |
392 |
404 |
+1.00% |
1,600 |
2024/11/11 |
392 |
400 |
392 |
400 |
+0.00% |
2,600 |
2024/11/8 |
396 |
400 |
390 |
400 |
+0.50% |
1,800 |
2024/11/7 |
406 |
408 |
398 |
398 |
-0.75% |
3,200 |
2024/11/6 |
410 |
411 |
401 |
401 |
-1.72% |
2,900 |
2024/11/5 |
410 |
414 |
397 |
408 |
+1.49% |
14,100 |
2024/11/1 |
403 |
403 |
392 |
402 |
-0.74% |
4,300 |
2024/10/31 |
386 |
410 |
386 |
405 |
+5.47% |
20,600 |
2024/10/30 |
376 |
385 |
376 |
384 |
+2.13% |
6,000 |
2024/10/29 |
365 |
376 |
365 |
376 |
+3.87% |
4,900 |
2024/10/28 |
355 |
368 |
355 |
362 |
+0.84% |
1,800 |
2024/10/25 |
354 |
359 |
343 |
359 |
+1.13% |
5,100 |
2024/10/24 |
350 |
355 |
350 |
355 |
-0.84% |
2,000 |
2024/10/23 |
357 |
360 |
343 |
358 |
-0.28% |
7,100 |
2024/10/22 |
365 |
365 |
359 |
359 |
-1.64% |
1,700 |
2024/10/21 |
364 |
368 |
358 |
365 |
+0.00% |
1,700 |
2024/10/18 |
365 |
367 |
359 |
365 |
+0.27% |
5,700 |
2024/10/17 |
372 |
372 |
364 |
364 |
-2.67% |
3,200 |
2024/10/16 |
372 |
376 |
369 |
374 |
+0.00% |
3,400 |
2024/10/15 |
371 |
374 |
365 |
374 |
+0.81% |
2,000 |
2024/10/11 |
371 |
375 |
370 |
371 |
+0.00% |
1,400 |
2024/10/10 |
374 |
375 |
358 |
371 |
+0.27% |
13,500 |
2024/10/9 |
374 |
380 |
369 |
370 |
+0.00% |
2,800 |
2024/10/8 |
380 |
380 |
368 |
370 |
-3.14% |
4,000 |
2024/10/7 |
384 |
390 |
377 |
382 |
-0.26% |
5,800 |
2024/10/4 |
389 |
393 |
379 |
383 |
-0.78% |
3,800 |
2024/10/3 |
386 |
393 |
382 |
386 |
+0.00% |
2,600 |
2024/10/2 |
390 |
393 |
380 |
386 |
-1.53% |
3,600 |
2024/10/1 |
387 |
392 |
386 |
392 |
+1.82% |
700 |
2024/9/30 |
392 |
393 |
369 |
385 |
-1.79% |
11,700 |
2024/9/27 |
390 |
395 |
390 |
392 |
+0.51% |
1,700 |
2024/9/26 |
390 |
390 |
390 |
390 |
+0.00% |
1,000 |
2024/9/25 |
390 |
390 |
390 |
390 |
+0.00% |
1,700 |
2024/9/24 |
395 |
395 |
390 |
390 |
-0.76% |
2,000 |
2024/9/20 |
394 |
400 |
393 |
393 |
-0.25% |
2,900 |
2024/9/19 |
397 |
400 |
394 |
394 |
+0.25% |
3,000 |
2024/9/18 |
392 |
393 |
392 |
393 |
+0.77% |
3,500 |
2024/9/17 |
398 |
398 |
389 |
390 |
-2.50% |
1,700 |
2024/9/13 |
408 |
413 |
393 |
400 |
-1.72% |
11,300 |
2024/9/12 |
397 |
408 |
397 |
407 |
+3.30% |
2,700 |
2024/9/11 |
403 |
403 |
393 |
394 |
-0.25% |
2,600 |
2024/9/10 |
388 |
407 |
383 |
395 |
+2.33% |
14,500 |
2024/9/9 |
385 |
388 |
372 |
386 |
+0.26% |
7,100 |
2024/9/6 |
389 |
389 |
375 |
385 |
-0.26% |
4,000 |
2024/9/5 |
390 |
396 |
385 |
386 |
-3.02% |
5,400 |
2024/9/4 |
399 |
400 |
390 |
398 |
-1.00% |
5,800 |
2024/9/3 |
401 |
403 |
401 |
402 |
-0.50% |
1,600 |
2024/9/2 |
406 |
406 |
400 |
404 |
-0.49% |
3,600 |
2024/8/30 |
406 |
406 |
400 |
406 |
+0.00% |
13,500 |
2024/8/29 |
399 |
406 |
397 |
406 |
+1.50% |
3,400 |
2024/8/28 |
403 |
406 |
400 |
400 |
-1.48% |
6,800 |
2024/8/27 |
404 |
407 |
401 |
406 |
-0.25% |
8,100 |
2024/8/26 |
406 |
407 |
399 |
407 |
+0.25% |
4,900 |
2024/8/23 |
412 |
412 |
404 |
406 |
+0.00% |
4,900 |
2024/8/22 |
403 |
406 |
399 |
406 |
+0.50% |
4,700 |
2024/8/21 |
401 |
405 |
399 |
404 |
+1.00% |
5,500 |
2024/8/20 |
405 |
405 |
398 |
400 |
+0.76% |
8,500 |
2024/8/19 |
402 |
402 |
397 |
397 |
-0.75% |
7,200 |
2024/8/16 |
404 |
405 |
395 |
400 |
+0.00% |
7,100 |
2024/8/15 |
396 |
413 |
389 |
400 |
+0.50% |
21,500 |
2024/8/14 |
394 |
408 |
390 |
398 |
+1.02% |
9,800 |
|