日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
737 |
739 |
705 |
708 |
-4.07% |
127,200 |
2025/3/19 |
793 |
826 |
733 |
738 |
-8.32% |
296,500 |
2025/3/18 |
1,128 |
1,325 |
779 |
805 |
-25.19% |
2,536,300 |
2025/3/17 |
1,076 |
1,076 |
1,020 |
1,076 |
+16.20% |
107,000 |
2025/3/14 |
806 |
926 |
750 |
926 |
+19.33% |
1,842,900 |
2025/3/13 |
736 |
776 |
712 |
776 |
+14.79% |
385,100 |
2025/3/12 |
708 |
708 |
656 |
676 |
+11.18% |
1,147,900 |
2025/3/11 |
548 |
608 |
540 |
608 |
+19.69% |
355,200 |
2025/3/10 |
514 |
514 |
508 |
508 |
-1.17% |
900 |
2025/3/6 |
515 |
515 |
510 |
514 |
-0.19% |
1,600 |
2025/3/5 |
516 |
516 |
510 |
515 |
+0.98% |
1,400 |
2025/3/4 |
512 |
514 |
510 |
510 |
-1.54% |
500 |
2025/3/3 |
511 |
520 |
510 |
518 |
+1.17% |
1,600 |
2025/2/28 |
520 |
520 |
512 |
512 |
-0.78% |
2,200 |
2025/2/27 |
519 |
519 |
510 |
516 |
-0.58% |
1,300 |
2025/2/26 |
519 |
519 |
513 |
519 |
+0.19% |
3,400 |
2025/2/25 |
511 |
520 |
508 |
518 |
+0.00% |
3,400 |
2025/2/21 |
513 |
518 |
513 |
518 |
+0.58% |
1,600 |
2025/2/20 |
519 |
521 |
510 |
515 |
-0.58% |
5,000 |
2025/2/19 |
514 |
521 |
514 |
518 |
+0.78% |
3,400 |
2025/2/18 |
520 |
523 |
514 |
514 |
-1.15% |
2,100 |
2025/2/17 |
511 |
521 |
495 |
520 |
-2.07% |
11,200 |
2025/2/14 |
534 |
534 |
519 |
531 |
-0.56% |
5,800 |
2025/2/13 |
533 |
539 |
533 |
534 |
+0.19% |
1,200 |
2025/2/12 |
530 |
534 |
524 |
533 |
+0.95% |
4,600 |
2025/2/10 |
518 |
533 |
517 |
528 |
+0.96% |
3,700 |
2025/2/7 |
529 |
530 |
523 |
523 |
-0.57% |
1,100 |
2025/2/6 |
519 |
526 |
519 |
526 |
+1.35% |
1,300 |
2025/2/5 |
517 |
527 |
517 |
519 |
-0.38% |
3,200 |
2025/2/4 |
523 |
533 |
519 |
521 |
-0.19% |
1,900 |
2025/2/3 |
524 |
528 |
520 |
522 |
+0.19% |
900 |
2025/1/31 |
535 |
535 |
521 |
521 |
-1.14% |
2,100 |
2025/1/30 |
528 |
540 |
518 |
527 |
-0.38% |
9,800 |
2025/1/29 |
518 |
529 |
518 |
529 |
+2.12% |
800 |
2025/1/28 |
512 |
520 |
512 |
518 |
+1.17% |
2,200 |
2025/1/27 |
514 |
523 |
512 |
512 |
-0.39% |
3,300 |
2025/1/24 |
519 |
519 |
510 |
514 |
+0.19% |
6,700 |
2025/1/23 |
511 |
519 |
511 |
513 |
+0.00% |
5,200 |
2025/1/22 |
518 |
520 |
512 |
513 |
-0.97% |
5,700 |
2025/1/21 |
511 |
527 |
510 |
518 |
+1.77% |
6,300 |
2025/1/20 |
512 |
519 |
507 |
509 |
-0.59% |
9,800 |
2025/1/17 |
513 |
520 |
512 |
512 |
+0.00% |
3,700 |
2025/1/16 |
520 |
528 |
512 |
512 |
-1.54% |
15,000 |
2025/1/15 |
534 |
536 |
520 |
520 |
-2.99% |
11,000 |
2025/1/14 |
548 |
557 |
536 |
536 |
-3.94% |
11,700 |
2025/1/10 |
558 |
565 |
554 |
558 |
-1.76% |
5,800 |
2025/1/9 |
557 |
568 |
550 |
568 |
+2.34% |
7,000 |
2025/1/8 |
552 |
561 |
551 |
555 |
-0.18% |
5,600 |
2025/1/7 |
551 |
562 |
548 |
556 |
+1.09% |
7,600 |
2025/1/6 |
558 |
558 |
543 |
550 |
-1.08% |
9,400 |
2024/12/30 |
559 |
562 |
553 |
556 |
-1.77% |
13,400 |
2024/12/27 |
570 |
575 |
564 |
566 |
-0.88% |
14,600 |
2024/12/26 |
584 |
584 |
565 |
571 |
-0.35% |
20,500 |
2024/12/25 |
573 |
577 |
566 |
573 |
+0.17% |
16,000 |
2024/12/24 |
621 |
640 |
572 |
572 |
+0.18% |
102,000 |
2024/12/23 |
572 |
582 |
568 |
571 |
-1.89% |
14,200 |
2024/12/20 |
583 |
587 |
570 |
582 |
-0.17% |
17,300 |
2024/12/19 |
573 |
583 |
568 |
583 |
+0.00% |
19,600 |
2024/12/18 |
610 |
612 |
583 |
583 |
-3.80% |
21,700 |
2024/12/17 |
604 |
606 |
595 |
606 |
-0.16% |
22,100 |
2024/12/16 |
641 |
641 |
605 |
607 |
-5.45% |
33,500 |
2024/12/13 |
659 |
671 |
613 |
642 |
-3.60% |
154,900 |
2024/12/12 |
667 |
679 |
642 |
666 |
-13.73% |
445,800 |
2024/12/11 |
772 |
772 |
772 |
772 |
-16.27% |
8,500 |
2024/12/10 |
922 |
922 |
922 |
922 |
+19.43% |
195,800 |
2024/12/9 |
690 |
772 |
682 |
772 |
+14.88% |
809,800 |
2024/12/6 |
574 |
672 |
562 |
672 |
+17.48% |
444,500 |
2024/12/5 |
581 |
581 |
570 |
572 |
-1.89% |
7,000 |
2024/12/4 |
583 |
583 |
578 |
583 |
-0.85% |
2,000 |
2024/12/3 |
589 |
589 |
581 |
588 |
-0.17% |
600 |
2024/12/2 |
590 |
590 |
575 |
589 |
-0.84% |
4,000 |
2024/11/29 |
587 |
594 |
581 |
594 |
+1.54% |
3,600 |
2024/11/28 |
581 |
589 |
581 |
585 |
-0.85% |
2,500 |
2024/11/27 |
580 |
590 |
580 |
590 |
+0.00% |
600 |
2024/11/26 |
589 |
594 |
584 |
590 |
+0.17% |
600 |
2024/11/25 |
599 |
599 |
575 |
589 |
-1.83% |
14,700 |
2024/11/22 |
591 |
600 |
589 |
600 |
+0.17% |
1,600 |
2024/11/21 |
598 |
599 |
592 |
599 |
-0.50% |
2,900 |
2024/11/20 |
602 |
602 |
602 |
602 |
+0.50% |
200 |
2024/11/19 |
598 |
600 |
594 |
599 |
-0.50% |
900 |
2024/11/18 |
598 |
602 |
592 |
602 |
+0.50% |
2,300 |
2024/11/15 |
595 |
604 |
592 |
599 |
-0.99% |
1,700 |
2024/11/14 |
601 |
605 |
591 |
605 |
+0.33% |
3,500 |
2024/11/13 |
607 |
607 |
600 |
603 |
-1.15% |
1,100 |
2024/11/12 |
605 |
610 |
605 |
610 |
+0.83% |
500 |
2024/11/11 |
608 |
614 |
600 |
605 |
-2.10% |
3,000 |
2024/11/8 |
607 |
621 |
607 |
618 |
+2.15% |
2,100 |
2024/11/7 |
622 |
634 |
602 |
605 |
-2.73% |
6,800 |
2024/11/6 |
625 |
625 |
612 |
622 |
-1.27% |
3,500 |
2024/11/5 |
635 |
635 |
630 |
630 |
-0.94% |
500 |
2024/11/1 |
630 |
636 |
627 |
636 |
+0.16% |
600 |
2024/10/31 |
636 |
636 |
630 |
635 |
-0.31% |
1,100 |
2024/10/30 |
634 |
638 |
625 |
637 |
-0.31% |
2,800 |
2024/10/29 |
630 |
639 |
629 |
639 |
+0.95% |
2,000 |
2024/10/28 |
630 |
636 |
628 |
633 |
+0.64% |
1,800 |
2024/10/25 |
635 |
642 |
629 |
629 |
-0.94% |
1,700 |
2024/10/24 |
631 |
643 |
630 |
635 |
-0.78% |
3,700 |
2024/10/23 |
640 |
643 |
630 |
640 |
-1.23% |
3,300 |
2024/10/22 |
638 |
648 |
634 |
648 |
+0.62% |
2,600 |
2024/10/21 |
648 |
649 |
639 |
644 |
-0.77% |
1,900 |
2024/10/18 |
632 |
649 |
632 |
649 |
+1.41% |
1,700 |
2024/10/17 |
637 |
646 |
631 |
640 |
-1.08% |
1,800 |
2024/10/16 |
637 |
647 |
636 |
647 |
+0.00% |
1,200 |
2024/10/15 |
626 |
648 |
621 |
647 |
+1.73% |
2,700 |
2024/10/11 |
638 |
638 |
618 |
636 |
+0.00% |
5,700 |
2024/10/10 |
639 |
646 |
636 |
636 |
-1.70% |
1,500 |
2024/10/9 |
649 |
650 |
640 |
647 |
-0.15% |
5,200 |
2024/10/8 |
641 |
649 |
640 |
648 |
-0.46% |
2,100 |
2024/10/7 |
648 |
652 |
632 |
651 |
+0.31% |
2,900 |
2024/10/4 |
644 |
649 |
631 |
649 |
+0.78% |
5,800 |
2024/10/3 |
650 |
654 |
644 |
644 |
-0.92% |
2,300 |
2024/10/2 |
653 |
653 |
650 |
650 |
-0.91% |
500 |
2024/10/1 |
657 |
658 |
648 |
656 |
-0.46% |
700 |
2024/9/30 |
630 |
659 |
630 |
659 |
+1.70% |
2,400 |
2024/9/27 |
653 |
660 |
640 |
648 |
-0.92% |
6,100 |
2024/9/26 |
654 |
654 |
643 |
654 |
+0.00% |
2,400 |
2024/9/25 |
647 |
654 |
646 |
654 |
+0.15% |
2,500 |
2024/9/24 |
652 |
657 |
642 |
653 |
+0.93% |
1,900 |
2024/9/20 |
642 |
658 |
641 |
647 |
-0.15% |
6,100 |
2024/9/19 |
641 |
648 |
638 |
648 |
+1.25% |
3,800 |
2024/9/18 |
630 |
640 |
630 |
640 |
+0.00% |
1,300 |
2024/9/17 |
622 |
646 |
622 |
640 |
+0.79% |
2,400 |
2024/9/13 |
633 |
636 |
622 |
635 |
-0.31% |
2,200 |
|