日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
295 |
295 |
284 |
284 |
-3.73% |
300 |
2025/2/17 |
297 |
297 |
293 |
295 |
+2.08% |
7,000 |
2025/2/14 |
285 |
289 |
280 |
289 |
+3.21% |
1,600 |
2025/2/13 |
284 |
284 |
280 |
280 |
-1.75% |
600 |
2025/2/12 |
285 |
285 |
284 |
285 |
+2.89% |
300 |
2025/2/7 |
273 |
277 |
270 |
277 |
+4.92% |
7,900 |
2025/2/5 |
270 |
270 |
264 |
264 |
-0.38% |
700 |
2025/2/4 |
262 |
265 |
262 |
265 |
-1.49% |
200 |
2025/2/3 |
269 |
269 |
269 |
269 |
+2.67% |
1,000 |
2025/1/31 |
260 |
262 |
254 |
262 |
+0.77% |
1,300 |
2025/1/30 |
257 |
276 |
257 |
260 |
+1.56% |
2,100 |
2025/1/29 |
267 |
267 |
250 |
256 |
+1.99% |
1,300 |
2025/1/28 |
248 |
272 |
242 |
251 |
+1.21% |
7,500 |
2025/1/27 |
242 |
248 |
242 |
248 |
+2.48% |
300 |
2025/1/24 |
242 |
242 |
242 |
242 |
-2.81% |
100 |
2025/1/16 |
249 |
259 |
246 |
249 |
+1.63% |
6,900 |
2025/1/15 |
248 |
250 |
241 |
245 |
+1.66% |
7,600 |
2025/1/14 |
245 |
245 |
241 |
241 |
-0.41% |
800 |
2025/1/9 |
241 |
250 |
236 |
242 |
+2.54% |
4,900 |
2025/1/6 |
241 |
241 |
236 |
236 |
-0.42% |
2,000 |
2024/12/30 |
230 |
237 |
230 |
237 |
+3.95% |
2,000 |
2024/12/27 |
237 |
237 |
227 |
228 |
+0.44% |
2,000 |
2024/12/26 |
229 |
233 |
227 |
227 |
+0.00% |
1,700 |
2024/12/25 |
229 |
229 |
227 |
227 |
-0.87% |
1,600 |
2024/12/24 |
229 |
229 |
229 |
229 |
-1.72% |
200 |
2024/12/23 |
233 |
233 |
233 |
233 |
-0.43% |
300 |
2024/12/20 |
234 |
234 |
234 |
234 |
+3.08% |
100 |
2024/12/19 |
229 |
229 |
227 |
227 |
-1.30% |
1,100 |
2024/12/18 |
230 |
230 |
230 |
230 |
-0.86% |
400 |
2024/12/17 |
231 |
232 |
231 |
232 |
+0.00% |
1,500 |
2024/12/16 |
245 |
245 |
231 |
232 |
-3.33% |
6,500 |
2024/12/12 |
242 |
243 |
240 |
240 |
+2.13% |
500 |
2024/12/11 |
238 |
240 |
235 |
235 |
-1.67% |
800 |
2024/12/10 |
240 |
240 |
231 |
239 |
+1.27% |
2,500 |
2024/12/9 |
236 |
236 |
236 |
236 |
+1.72% |
100 |
2024/12/6 |
233 |
233 |
230 |
232 |
+0.00% |
900 |
2024/12/5 |
237 |
237 |
232 |
232 |
+0.43% |
800 |
2024/12/4 |
231 |
231 |
231 |
231 |
+0.00% |
300 |
2024/12/3 |
231 |
231 |
231 |
231 |
-0.86% |
500 |
2024/12/2 |
236 |
236 |
233 |
233 |
-0.85% |
1,300 |
2024/11/29 |
235 |
235 |
233 |
235 |
-0.42% |
600 |
2024/11/28 |
235 |
236 |
235 |
236 |
+2.61% |
200 |
2024/11/27 |
230 |
230 |
230 |
230 |
+0.00% |
100 |
2024/11/26 |
230 |
230 |
230 |
230 |
+0.00% |
200 |
2024/11/25 |
230 |
235 |
230 |
230 |
+0.00% |
1,100 |
2024/11/22 |
230 |
238 |
230 |
230 |
+1.77% |
900 |
2024/11/21 |
230 |
230 |
224 |
226 |
-0.88% |
1,500 |
2024/11/20 |
232 |
232 |
227 |
228 |
-2.15% |
3,400 |
2024/11/19 |
235 |
235 |
230 |
233 |
-1.27% |
2,600 |
2024/11/18 |
236 |
236 |
233 |
236 |
+2.16% |
500 |
2024/11/15 |
238 |
238 |
231 |
231 |
-0.43% |
5,500 |
2024/11/14 |
233 |
233 |
232 |
232 |
-1.69% |
400 |
2024/11/13 |
236 |
236 |
236 |
236 |
+1.29% |
300 |
2024/11/12 |
232 |
234 |
232 |
233 |
+1.75% |
1,100 |
2024/11/11 |
228 |
230 |
228 |
229 |
-1.72% |
1,700 |
2024/11/8 |
233 |
233 |
232 |
233 |
+0.43% |
900 |
2024/11/7 |
232 |
232 |
232 |
232 |
+0.87% |
600 |
2024/11/6 |
242 |
242 |
229 |
230 |
-8.00% |
13,700 |
2024/11/5 |
252 |
252 |
250 |
250 |
+1.63% |
1,800 |
2024/11/1 |
246 |
246 |
246 |
246 |
+2.93% |
1,300 |
2024/10/31 |
239 |
239 |
239 |
239 |
+0.00% |
200 |
2024/10/30 |
239 |
239 |
239 |
239 |
+1.70% |
500 |
2024/10/29 |
235 |
235 |
235 |
235 |
+0.00% |
500 |
2024/10/23 |
235 |
235 |
235 |
235 |
+0.00% |
500 |
2024/10/21 |
235 |
235 |
235 |
235 |
+1.73% |
100 |
2024/10/16 |
231 |
231 |
231 |
231 |
-0.43% |
200 |
2024/10/15 |
246 |
246 |
232 |
232 |
-2.93% |
5,200 |
2024/10/11 |
239 |
239 |
239 |
239 |
+0.42% |
300 |
2024/10/10 |
228 |
238 |
228 |
238 |
+4.39% |
700 |
2024/10/9 |
228 |
228 |
228 |
228 |
+2.24% |
100 |
2024/10/8 |
231 |
233 |
223 |
223 |
-3.88% |
1,100 |
2024/10/7 |
239 |
239 |
223 |
232 |
-2.93% |
2,300 |
2024/10/4 |
239 |
239 |
239 |
239 |
+0.42% |
200 |
2024/10/2 |
238 |
238 |
238 |
238 |
-0.42% |
100 |
2024/10/1 |
236 |
239 |
236 |
239 |
+3.91% |
2,200 |
2024/9/30 |
228 |
230 |
228 |
230 |
+1.32% |
900 |
2024/9/27 |
228 |
232 |
226 |
227 |
-2.58% |
2,200 |
2024/9/26 |
237 |
237 |
229 |
233 |
-1.69% |
1,200 |
2024/9/25 |
237 |
237 |
237 |
237 |
-2.47% |
100 |
2024/9/24 |
235 |
243 |
235 |
243 |
+0.00% |
400 |
2024/9/18 |
243 |
243 |
243 |
243 |
+1.25% |
2,000 |
2024/9/17 |
238 |
240 |
238 |
240 |
+3.45% |
2,700 |
2024/9/13 |
232 |
232 |
232 |
232 |
-1.69% |
500 |
2024/9/12 |
236 |
236 |
236 |
236 |
+1.72% |
500 |
2024/9/11 |
232 |
232 |
232 |
232 |
-1.28% |
200 |
2024/9/10 |
238 |
238 |
226 |
235 |
-0.84% |
1,200 |
2024/9/9 |
237 |
237 |
237 |
237 |
+0.00% |
200 |
2024/9/6 |
235 |
237 |
229 |
237 |
+0.85% |
700 |
2024/9/5 |
238 |
238 |
235 |
235 |
+1.29% |
1,200 |
2024/9/4 |
233 |
233 |
232 |
232 |
-3.33% |
300 |
2024/9/3 |
234 |
240 |
234 |
240 |
+2.13% |
500 |
2024/9/2 |
248 |
248 |
235 |
235 |
-4.08% |
3,100 |
2024/8/30 |
250 |
250 |
236 |
245 |
+0.00% |
7,100 |
2024/8/29 |
254 |
254 |
245 |
245 |
-3.54% |
1,100 |
2024/8/28 |
237 |
254 |
236 |
254 |
+7.17% |
4,200 |
2024/8/27 |
236 |
241 |
236 |
237 |
-1.66% |
1,600 |
2024/8/26 |
225 |
248 |
225 |
241 |
+7.59% |
12,000 |
2024/8/23 |
225 |
225 |
220 |
224 |
-1.75% |
4,500 |
2024/8/22 |
232 |
234 |
216 |
228 |
-5.00% |
42,600 |
2024/8/21 |
240 |
240 |
240 |
240 |
-1.23% |
400 |
2024/8/20 |
250 |
257 |
234 |
243 |
-2.80% |
6,500 |
2024/8/19 |
253 |
254 |
250 |
250 |
-4.21% |
3,200 |
2024/8/16 |
269 |
269 |
261 |
261 |
-0.38% |
4,300 |
2024/8/15 |
262 |
275 |
261 |
262 |
+3.15% |
3,800 |
2024/8/14 |
253 |
254 |
253 |
254 |
+0.79% |
300 |
2024/8/13 |
250 |
252 |
250 |
252 |
+0.80% |
900 |
2024/8/7 |
238 |
250 |
238 |
250 |
+5.49% |
500 |
2024/8/6 |
238 |
238 |
237 |
237 |
+4.87% |
200 |
2024/8/5 |
274 |
274 |
226 |
226 |
-17.82% |
1,800 |
2024/8/2 |
276 |
276 |
275 |
275 |
-1.79% |
700 |
2024/8/1 |
280 |
280 |
280 |
280 |
+0.36% |
1,100 |
2024/7/31 |
278 |
279 |
278 |
279 |
+0.72% |
500 |
2024/7/26 |
277 |
277 |
277 |
277 |
+0.00% |
100 |
2024/7/25 |
280 |
280 |
277 |
277 |
-1.07% |
300 |
2024/7/22 |
279 |
280 |
279 |
280 |
-1.41% |
800 |
2024/7/19 |
284 |
284 |
284 |
284 |
+0.00% |
700 |
2024/7/18 |
279 |
284 |
279 |
284 |
-1.73% |
3,100 |
2024/7/17 |
289 |
289 |
289 |
289 |
+0.35% |
100 |
2024/7/16 |
290 |
290 |
288 |
288 |
+0.70% |
3,700 |
2024/7/12 |
286 |
286 |
286 |
286 |
+0.00% |
400 |
2024/7/11 |
286 |
286 |
286 |
286 |
+0.00% |
400 |
2024/7/10 |
285 |
286 |
285 |
286 |
-0.35% |
400 |
2024/7/8 |
287 |
287 |
287 |
287 |
+0.00% |
100 |
|