日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/5/23 |
166 |
168 |
158 |
158 |
-4.24% |
232,200 |
2025/5/22 |
170 |
170 |
163 |
165 |
-1.20% |
246,100 |
2025/5/21 |
168 |
173 |
166 |
167 |
-1.76% |
295,600 |
2025/5/20 |
171 |
181 |
160 |
170 |
+0.59% |
1,208,600 |
2025/5/19 |
161 |
175 |
161 |
169 |
+3.05% |
673,500 |
2025/5/16 |
162 |
168 |
158 |
164 |
-0.61% |
821,500 |
2025/5/15 |
217 |
228 |
163 |
165 |
-16.67% |
11,146,200 |
2025/5/14 |
149 |
198 |
149 |
198 |
+33.78% |
11,136,600 |
2025/5/13 |
146 |
151 |
146 |
148 |
+1.37% |
123,600 |
2025/5/12 |
147 |
148 |
146 |
146 |
+0.69% |
39,600 |
2025/5/9 |
145 |
150 |
144 |
145 |
+0.69% |
120,100 |
2025/5/8 |
147 |
147 |
142 |
144 |
-2.04% |
118,300 |
2025/5/7 |
146 |
147 |
143 |
147 |
+1.38% |
129,500 |
2025/5/2 |
149 |
149 |
144 |
145 |
-2.68% |
253,200 |
2025/5/1 |
152 |
152 |
147 |
149 |
-1.32% |
425,000 |
2025/4/30 |
149 |
172 |
147 |
151 |
+1.34% |
3,655,300 |
2025/4/28 |
150 |
151 |
148 |
149 |
+0.68% |
50,200 |
2025/4/25 |
152 |
152 |
148 |
148 |
-0.67% |
101,900 |
2025/4/24 |
152 |
152 |
149 |
149 |
-1.32% |
77,400 |
2025/4/23 |
153 |
162 |
149 |
151 |
+1.34% |
1,039,300 |
2025/4/22 |
151 |
159 |
149 |
149 |
+0.00% |
412,400 |
2025/4/21 |
155 |
170 |
147 |
149 |
-3.25% |
888,600 |
2025/4/18 |
163 |
165 |
154 |
154 |
-4.94% |
440,400 |
2025/4/17 |
177 |
181 |
158 |
162 |
-3.57% |
913,000 |
2025/4/16 |
184 |
197 |
163 |
168 |
-7.69% |
2,029,300 |
2025/4/15 |
171 |
215 |
163 |
182 |
+8.98% |
9,612,700 |
2025/4/14 |
156 |
197 |
149 |
167 |
+10.60% |
3,041,000 |
2025/4/11 |
147 |
169 |
147 |
151 |
-3.82% |
734,500 |
2025/4/10 |
144 |
183 |
137 |
157 |
+17.16% |
3,245,700 |
2025/4/9 |
137 |
173 |
126 |
134 |
-5.63% |
1,881,900 |
2025/4/8 |
126 |
167 |
124 |
142 |
+21.37% |
958,400 |
2025/4/7 |
132 |
133 |
115 |
117 |
-19.31% |
246,900 |
2025/4/4 |
150 |
151 |
142 |
145 |
-4.61% |
54,200 |
2025/4/3 |
154 |
154 |
150 |
152 |
-2.56% |
53,500 |
2025/4/2 |
158 |
163 |
156 |
156 |
-0.64% |
113,400 |
2025/4/1 |
164 |
164 |
157 |
157 |
-3.68% |
47,100 |
2025/3/31 |
165 |
166 |
159 |
163 |
-1.81% |
77,400 |
2025/3/28 |
161 |
168 |
159 |
166 |
+4.40% |
122,000 |
2025/3/27 |
164 |
175 |
158 |
159 |
-1.85% |
184,900 |
2025/3/26 |
160 |
177 |
159 |
162 |
+1.25% |
214,500 |
2025/3/25 |
161 |
162 |
158 |
160 |
+0.63% |
35,300 |
2025/3/24 |
153 |
161 |
153 |
159 |
+3.25% |
58,900 |
2025/3/21 |
158 |
178 |
152 |
154 |
-2.53% |
545,700 |
2025/3/19 |
160 |
161 |
155 |
158 |
-1.25% |
30,500 |
2025/3/18 |
157 |
160 |
157 |
160 |
+1.27% |
13,700 |
2025/3/17 |
157 |
160 |
157 |
158 |
+1.28% |
21,700 |
2025/3/14 |
155 |
159 |
155 |
156 |
+0.00% |
14,200 |
2025/3/13 |
154 |
157 |
154 |
156 |
+0.65% |
16,200 |
2025/3/12 |
153 |
155 |
153 |
155 |
+1.31% |
30,100 |
2025/3/11 |
160 |
160 |
151 |
153 |
-5.56% |
127,300 |
2025/3/10 |
158 |
164 |
158 |
162 |
+2.53% |
31,900 |
2025/3/7 |
159 |
162 |
158 |
158 |
+0.00% |
43,900 |
2025/3/6 |
158 |
164 |
156 |
158 |
+0.00% |
77,300 |
2025/3/5 |
154 |
158 |
154 |
158 |
+2.60% |
39,700 |
2025/3/4 |
151 |
154 |
151 |
154 |
+1.32% |
21,900 |
2025/3/3 |
150 |
154 |
149 |
152 |
+3.40% |
28,600 |
2025/2/28 |
151 |
151 |
147 |
147 |
-3.29% |
27,500 |
2025/2/27 |
152 |
154 |
150 |
152 |
+0.66% |
28,200 |
2025/2/26 |
152 |
152 |
148 |
151 |
+0.67% |
40,500 |
2025/2/25 |
153 |
155 |
150 |
150 |
-2.60% |
54,600 |
2025/2/21 |
155 |
157 |
154 |
154 |
-0.65% |
19,500 |
2025/2/20 |
154 |
156 |
154 |
155 |
+0.00% |
21,200 |
2025/2/19 |
159 |
159 |
153 |
155 |
-2.52% |
56,700 |
2025/2/18 |
158 |
160 |
156 |
159 |
+1.27% |
19,100 |
2025/2/17 |
158 |
159 |
154 |
157 |
+0.00% |
41,100 |
2025/2/14 |
154 |
160 |
153 |
157 |
+2.61% |
68,700 |
2025/2/13 |
151 |
155 |
150 |
153 |
+0.66% |
24,600 |
2025/2/12 |
149 |
154 |
149 |
152 |
+2.01% |
74,900 |
2025/2/10 |
150 |
150 |
148 |
149 |
+0.00% |
47,800 |
2025/2/7 |
150 |
152 |
148 |
149 |
+0.00% |
61,700 |
2025/2/6 |
149 |
150 |
148 |
149 |
+1.36% |
16,200 |
2025/2/5 |
148 |
150 |
147 |
147 |
+0.00% |
24,200 |
2025/2/4 |
148 |
148 |
145 |
147 |
+1.38% |
11,100 |
2025/2/3 |
150 |
150 |
143 |
145 |
-2.03% |
41,400 |
2025/1/31 |
145 |
150 |
145 |
148 |
+2.78% |
24,400 |
2025/1/30 |
152 |
152 |
144 |
144 |
-4.00% |
102,700 |
2025/1/29 |
148 |
151 |
147 |
150 |
+2.04% |
51,200 |
2025/1/28 |
148 |
149 |
143 |
147 |
-0.68% |
42,000 |
2025/1/27 |
147 |
151 |
147 |
148 |
+2.07% |
57,200 |
2025/1/24 |
146 |
149 |
144 |
145 |
-0.68% |
39,800 |
2025/1/23 |
144 |
146 |
143 |
146 |
+1.39% |
42,100 |
2025/1/22 |
143 |
145 |
142 |
144 |
+0.70% |
36,800 |
2025/1/21 |
145 |
145 |
143 |
143 |
-2.05% |
52,000 |
2025/1/20 |
141 |
146 |
140 |
146 |
+4.29% |
67,300 |
2025/1/17 |
141 |
142 |
140 |
140 |
-0.71% |
25,700 |
2025/1/16 |
142 |
144 |
140 |
141 |
-0.70% |
62,000 |
2025/1/15 |
142 |
144 |
142 |
142 |
+0.00% |
27,700 |
2025/1/14 |
145 |
145 |
142 |
142 |
-2.07% |
59,200 |
2025/1/10 |
146 |
148 |
145 |
145 |
+0.00% |
82,100 |
2025/1/9 |
161 |
161 |
145 |
145 |
-7.64% |
280,300 |
2025/1/8 |
155 |
165 |
150 |
157 |
+9.03% |
636,900 |
2025/1/7 |
147 |
147 |
144 |
144 |
+0.00% |
12,100 |
2025/1/6 |
148 |
148 |
140 |
144 |
-3.36% |
112,100 |
2024/12/30 |
151 |
156 |
146 |
149 |
-4.49% |
159,000 |
2024/12/27 |
139 |
161 |
139 |
156 |
+13.04% |
741,100 |
2024/12/26 |
140 |
141 |
138 |
138 |
+0.00% |
50,900 |
2024/12/25 |
136 |
140 |
136 |
138 |
+0.73% |
53,200 |
2024/12/24 |
139 |
140 |
132 |
137 |
-2.14% |
100,600 |
2024/12/23 |
148 |
148 |
138 |
140 |
-5.41% |
151,500 |
2024/12/20 |
153 |
153 |
146 |
148 |
-3.27% |
112,400 |
2024/12/19 |
155 |
155 |
150 |
153 |
-1.29% |
98,600 |
2024/12/18 |
151 |
157 |
148 |
155 |
+2.65% |
125,500 |
2024/12/17 |
150 |
151 |
147 |
151 |
+0.00% |
35,500 |
2024/12/16 |
145 |
151 |
142 |
151 |
+1.34% |
136,200 |
2024/12/13 |
149 |
150 |
148 |
149 |
+0.68% |
28,300 |
2024/12/12 |
151 |
151 |
148 |
148 |
-1.33% |
27,900 |
2024/12/11 |
148 |
150 |
147 |
150 |
+1.35% |
83,900 |
2024/12/10 |
148 |
149 |
148 |
148 |
-0.67% |
8,700 |
2024/12/9 |
149 |
150 |
149 |
149 |
+0.00% |
26,000 |
2024/12/6 |
151 |
152 |
149 |
149 |
-1.97% |
25,500 |
2024/12/5 |
158 |
158 |
152 |
152 |
-4.40% |
71,200 |
2024/12/4 |
152 |
161 |
152 |
159 |
+3.92% |
111,200 |
2024/12/3 |
149 |
153 |
149 |
153 |
+2.00% |
50,600 |
2024/12/2 |
153 |
153 |
148 |
150 |
-1.96% |
62,000 |
2024/11/29 |
153 |
154 |
151 |
153 |
-1.29% |
27,800 |
2024/11/28 |
153 |
155 |
153 |
155 |
+2.65% |
49,500 |
2024/11/27 |
154 |
154 |
150 |
151 |
-1.95% |
83,200 |
2024/11/26 |
159 |
159 |
150 |
154 |
-2.53% |
154,000 |
2024/11/25 |
159 |
159 |
153 |
158 |
+1.28% |
119,200 |
2024/11/22 |
154 |
157 |
152 |
156 |
+1.30% |
93,600 |
2024/11/21 |
152 |
155 |
151 |
154 |
+1.32% |
75,600 |
2024/11/20 |
164 |
168 |
151 |
152 |
+2.01% |
450,200 |
2024/11/19 |
153 |
155 |
146 |
149 |
-0.67% |
220,700 |
|