日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
411 |
412 |
404 |
412 |
+0.24% |
9,000 |
2025/1/16 |
415 |
415 |
411 |
411 |
-0.48% |
5,100 |
2025/1/15 |
420 |
420 |
412 |
413 |
+0.24% |
5,700 |
2025/1/14 |
413 |
417 |
411 |
412 |
-0.72% |
9,900 |
2025/1/10 |
420 |
420 |
412 |
415 |
-0.95% |
15,200 |
2025/1/9 |
414 |
420 |
414 |
419 |
+1.21% |
22,100 |
2025/1/8 |
412 |
415 |
407 |
414 |
+1.47% |
21,200 |
2025/1/7 |
399 |
410 |
399 |
408 |
+2.26% |
34,200 |
2025/1/6 |
399 |
405 |
396 |
399 |
+1.53% |
33,200 |
2024/12/30 |
393 |
396 |
392 |
393 |
+0.26% |
7,300 |
2024/12/27 |
389 |
392 |
385 |
392 |
+1.03% |
18,900 |
2024/12/26 |
390 |
390 |
388 |
388 |
-0.51% |
26,000 |
2024/12/25 |
392 |
392 |
389 |
390 |
-0.51% |
12,200 |
2024/12/24 |
392 |
392 |
390 |
392 |
+0.51% |
13,000 |
2024/12/23 |
391 |
391 |
388 |
390 |
+0.52% |
20,400 |
2024/12/20 |
393 |
393 |
386 |
388 |
-1.27% |
33,900 |
2024/12/19 |
394 |
395 |
390 |
393 |
+0.77% |
43,200 |
2024/12/18 |
384 |
393 |
384 |
390 |
+2.63% |
48,400 |
2024/12/17 |
381 |
383 |
380 |
380 |
-0.26% |
28,300 |
2024/12/16 |
383 |
384 |
380 |
381 |
-0.52% |
24,200 |
2024/12/13 |
382 |
383 |
380 |
383 |
+0.52% |
23,600 |
2024/12/12 |
382 |
384 |
380 |
381 |
-0.52% |
13,100 |
2024/12/11 |
382 |
383 |
381 |
383 |
+0.52% |
19,800 |
2024/12/10 |
381 |
382 |
378 |
381 |
+0.00% |
28,100 |
2024/12/9 |
383 |
383 |
378 |
381 |
-0.52% |
23,000 |
2024/12/6 |
383 |
384 |
382 |
383 |
+0.00% |
11,500 |
2024/12/5 |
385 |
387 |
382 |
383 |
-0.26% |
22,700 |
2024/12/4 |
385 |
388 |
384 |
384 |
-1.54% |
20,200 |
2024/12/3 |
389 |
390 |
387 |
390 |
+0.26% |
10,400 |
2024/12/2 |
390 |
391 |
389 |
389 |
-0.26% |
5,900 |
2024/11/29 |
387 |
390 |
387 |
390 |
+0.00% |
9,600 |
2024/11/28 |
389 |
390 |
389 |
390 |
+1.04% |
1,900 |
2024/11/27 |
389 |
390 |
385 |
386 |
-1.03% |
8,200 |
2024/11/26 |
390 |
390 |
388 |
390 |
+0.00% |
6,300 |
2024/11/25 |
390 |
391 |
389 |
390 |
+0.00% |
14,600 |
2024/11/22 |
390 |
391 |
389 |
390 |
+0.00% |
25,300 |
2024/11/21 |
389 |
390 |
385 |
390 |
+0.00% |
6,200 |
2024/11/20 |
390 |
393 |
385 |
390 |
+0.00% |
17,500 |
2024/11/19 |
385 |
390 |
382 |
390 |
+1.30% |
19,100 |
2024/11/18 |
384 |
385 |
380 |
385 |
+0.00% |
9,300 |
2024/11/15 |
384 |
385 |
380 |
385 |
+0.26% |
7,700 |
2024/11/14 |
390 |
390 |
377 |
384 |
+1.86% |
59,000 |
2024/11/13 |
379 |
380 |
374 |
377 |
+0.53% |
9,400 |
2024/11/12 |
376 |
380 |
375 |
375 |
+0.00% |
10,100 |
2024/11/11 |
377 |
380 |
375 |
375 |
-0.53% |
3,100 |
2024/11/8 |
373 |
377 |
373 |
377 |
+1.62% |
16,800 |
2024/11/7 |
369 |
372 |
369 |
371 |
+0.54% |
14,600 |
2024/11/6 |
367 |
371 |
367 |
369 |
-0.27% |
2,800 |
2024/11/5 |
370 |
371 |
367 |
370 |
+0.82% |
7,500 |
2024/11/1 |
364 |
368 |
364 |
367 |
-0.81% |
3,200 |
2024/10/31 |
370 |
371 |
367 |
370 |
+0.54% |
13,200 |
2024/10/30 |
368 |
370 |
368 |
368 |
-0.27% |
2,700 |
2024/10/29 |
364 |
369 |
361 |
369 |
+1.10% |
11,700 |
2024/10/28 |
368 |
368 |
361 |
365 |
+0.55% |
3,900 |
2024/10/25 |
372 |
372 |
361 |
363 |
-1.89% |
9,300 |
2024/10/24 |
370 |
370 |
366 |
370 |
-0.54% |
6,600 |
2024/10/23 |
371 |
372 |
367 |
372 |
+0.27% |
5,400 |
2024/10/22 |
377 |
377 |
371 |
371 |
-1.59% |
8,600 |
2024/10/21 |
382 |
383 |
375 |
377 |
-1.05% |
19,600 |
2024/10/18 |
381 |
383 |
381 |
381 |
-0.52% |
2,700 |
2024/10/17 |
384 |
385 |
383 |
383 |
+0.00% |
2,000 |
2024/10/16 |
386 |
387 |
382 |
383 |
-1.54% |
5,700 |
2024/10/15 |
386 |
389 |
384 |
389 |
+0.78% |
4,900 |
2024/10/11 |
390 |
390 |
386 |
386 |
-0.52% |
2,000 |
2024/10/10 |
387 |
390 |
386 |
388 |
+0.26% |
1,900 |
2024/10/9 |
390 |
395 |
387 |
387 |
-1.02% |
4,500 |
2024/10/8 |
390 |
392 |
389 |
391 |
+0.26% |
2,500 |
2024/10/7 |
394 |
394 |
387 |
390 |
+0.00% |
5,000 |
2024/10/4 |
392 |
394 |
389 |
390 |
-0.51% |
4,500 |
2024/10/3 |
397 |
405 |
389 |
392 |
-1.26% |
21,700 |
2024/10/2 |
399 |
406 |
397 |
397 |
-1.98% |
7,900 |
2024/10/1 |
398 |
407 |
398 |
405 |
+1.76% |
15,900 |
2024/9/30 |
398 |
399 |
390 |
398 |
-0.25% |
3,600 |
2024/9/27 |
389 |
407 |
385 |
399 |
+3.37% |
29,400 |
2024/9/26 |
390 |
390 |
385 |
386 |
-0.52% |
4,600 |
2024/9/25 |
392 |
392 |
385 |
388 |
+0.52% |
6,100 |
2024/9/24 |
386 |
391 |
384 |
386 |
-2.03% |
9,500 |
2024/9/20 |
393 |
395 |
389 |
394 |
+1.29% |
2,900 |
2024/9/19 |
391 |
399 |
381 |
389 |
-0.51% |
20,700 |
2024/9/18 |
397 |
397 |
377 |
391 |
-1.51% |
4,500 |
2024/9/17 |
393 |
397 |
392 |
397 |
+1.02% |
2,400 |
2024/9/13 |
396 |
401 |
391 |
393 |
-0.76% |
12,000 |
2024/9/12 |
397 |
400 |
395 |
396 |
+0.00% |
10,400 |
2024/9/11 |
398 |
399 |
391 |
396 |
-0.50% |
5,200 |
2024/9/10 |
398 |
399 |
390 |
398 |
+0.76% |
2,700 |
2024/9/9 |
391 |
398 |
390 |
395 |
-1.99% |
2,700 |
2024/9/6 |
408 |
408 |
399 |
403 |
+0.00% |
1,600 |
2024/9/5 |
395 |
416 |
394 |
403 |
+1.77% |
25,000 |
2024/9/4 |
397 |
405 |
395 |
396 |
-2.70% |
8,800 |
2024/9/3 |
402 |
407 |
397 |
407 |
+0.00% |
11,800 |
2024/9/2 |
400 |
407 |
393 |
407 |
+5.71% |
28,200 |
2024/8/30 |
380 |
385 |
378 |
385 |
+1.32% |
8,300 |
2024/8/29 |
376 |
380 |
370 |
380 |
+0.53% |
4,900 |
2024/8/28 |
378 |
379 |
375 |
378 |
+0.00% |
6,000 |
2024/8/27 |
368 |
380 |
368 |
378 |
+2.72% |
13,300 |
2024/8/26 |
369 |
373 |
366 |
368 |
-0.54% |
10,600 |
2024/8/23 |
371 |
372 |
367 |
370 |
+0.00% |
4,500 |
2024/8/22 |
369 |
370 |
365 |
370 |
+0.54% |
4,100 |
2024/8/21 |
365 |
368 |
364 |
368 |
+0.27% |
3,900 |
2024/8/20 |
367 |
369 |
364 |
367 |
+0.27% |
6,900 |
2024/8/19 |
366 |
366 |
362 |
366 |
+0.55% |
5,900 |
2024/8/16 |
359 |
365 |
359 |
364 |
+1.96% |
27,900 |
2024/8/15 |
345 |
357 |
345 |
357 |
+3.48% |
17,300 |
2024/8/14 |
349 |
350 |
341 |
345 |
-0.58% |
36,300 |
2024/8/13 |
333 |
359 |
330 |
347 |
-4.93% |
66,000 |
2024/8/9 |
367 |
367 |
361 |
365 |
+0.83% |
17,000 |
2024/8/8 |
346 |
362 |
346 |
362 |
+3.13% |
8,800 |
2024/8/7 |
331 |
353 |
331 |
351 |
+3.54% |
50,500 |
2024/8/6 |
341 |
345 |
330 |
339 |
+5.94% |
41,700 |
2024/8/5 |
351 |
352 |
310 |
320 |
-17.95% |
150,100 |
2024/8/2 |
404 |
405 |
388 |
390 |
-6.02% |
58,000 |
2024/8/1 |
419 |
420 |
415 |
415 |
-2.81% |
8,100 |
2024/7/31 |
423 |
427 |
421 |
427 |
+0.23% |
9,200 |
2024/7/30 |
421 |
426 |
420 |
426 |
+0.71% |
6,800 |
2024/7/29 |
420 |
427 |
420 |
423 |
+1.44% |
13,400 |
2024/7/26 |
424 |
424 |
417 |
417 |
+0.24% |
4,800 |
2024/7/25 |
422 |
425 |
412 |
416 |
-2.12% |
19,700 |
2024/7/24 |
429 |
429 |
425 |
425 |
-0.47% |
4,100 |
2024/7/23 |
428 |
430 |
425 |
427 |
-0.47% |
10,000 |
2024/7/22 |
430 |
431 |
429 |
429 |
-0.69% |
7,800 |
2024/7/19 |
432 |
433 |
430 |
432 |
+0.00% |
5,300 |
2024/7/18 |
431 |
433 |
431 |
432 |
+0.23% |
3,900 |
2024/7/17 |
434 |
434 |
430 |
431 |
-0.69% |
6,800 |
|