日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
417 |
423 |
416 |
418 |
-0.95% |
2,800 |
2025/2/12 |
424 |
425 |
413 |
422 |
-0.47% |
10,100 |
2025/2/10 |
421 |
426 |
417 |
424 |
+0.00% |
7,000 |
2025/2/7 |
425 |
437 |
423 |
424 |
+1.68% |
21,300 |
2025/2/6 |
415 |
423 |
410 |
417 |
+0.97% |
15,400 |
2025/2/5 |
408 |
414 |
408 |
413 |
+0.98% |
3,200 |
2025/2/4 |
405 |
412 |
405 |
409 |
+1.49% |
9,500 |
2025/2/3 |
406 |
408 |
401 |
403 |
+1.00% |
10,000 |
2025/1/31 |
397 |
405 |
395 |
399 |
-1.24% |
8,300 |
2025/1/30 |
401 |
406 |
400 |
404 |
+0.25% |
2,200 |
2025/1/29 |
403 |
405 |
401 |
403 |
-0.49% |
3,400 |
2025/1/28 |
404 |
405 |
400 |
405 |
+0.50% |
3,400 |
2025/1/27 |
403 |
404 |
402 |
403 |
+0.25% |
3,600 |
2025/1/24 |
393 |
403 |
393 |
402 |
+2.03% |
7,500 |
2025/1/23 |
400 |
400 |
394 |
394 |
-1.25% |
8,600 |
2025/1/22 |
394 |
402 |
394 |
399 |
+0.76% |
2,100 |
2025/1/21 |
395 |
397 |
394 |
396 |
+0.76% |
5,000 |
2025/1/20 |
395 |
397 |
393 |
393 |
+0.00% |
2,600 |
2025/1/17 |
391 |
394 |
391 |
393 |
+0.00% |
10,200 |
2025/1/16 |
395 |
401 |
393 |
393 |
-0.76% |
6,400 |
2025/1/15 |
395 |
399 |
394 |
396 |
+1.02% |
2,600 |
2025/1/14 |
397 |
398 |
391 |
392 |
-1.51% |
5,600 |
2025/1/10 |
395 |
400 |
395 |
398 |
+0.25% |
5,400 |
2025/1/9 |
404 |
404 |
397 |
397 |
-3.17% |
7,300 |
2025/1/8 |
408 |
410 |
401 |
410 |
-0.49% |
5,700 |
2025/1/7 |
418 |
418 |
409 |
412 |
-1.20% |
1,800 |
2025/1/6 |
416 |
422 |
407 |
417 |
+0.24% |
4,000 |
2024/12/30 |
394 |
420 |
394 |
416 |
+4.26% |
9,300 |
2024/12/27 |
400 |
402 |
385 |
399 |
+1.01% |
6,600 |
2024/12/26 |
399 |
400 |
395 |
395 |
+0.25% |
10,100 |
2024/12/25 |
397 |
398 |
394 |
394 |
-0.76% |
3,900 |
2024/12/24 |
392 |
402 |
388 |
397 |
+1.28% |
16,700 |
2024/12/23 |
388 |
392 |
386 |
392 |
+1.29% |
10,500 |
2024/12/20 |
391 |
393 |
385 |
387 |
-0.77% |
7,300 |
2024/12/19 |
382 |
392 |
382 |
390 |
+0.78% |
9,100 |
2024/12/18 |
388 |
390 |
384 |
387 |
+0.52% |
9,800 |
2024/12/17 |
385 |
393 |
385 |
385 |
-0.77% |
21,200 |
2024/12/16 |
394 |
401 |
384 |
388 |
-15.10% |
114,300 |
2024/12/13 |
441 |
460 |
441 |
457 |
+3.86% |
29,500 |
2024/12/12 |
445 |
445 |
440 |
440 |
-1.79% |
15,400 |
2024/12/11 |
441 |
448 |
438 |
448 |
+3.46% |
11,300 |
2024/12/10 |
432 |
440 |
432 |
433 |
+0.23% |
6,700 |
2024/12/9 |
430 |
432 |
427 |
432 |
+0.70% |
4,500 |
2024/12/6 |
432 |
433 |
429 |
429 |
-1.38% |
5,500 |
2024/12/5 |
434 |
439 |
430 |
435 |
+0.23% |
7,300 |
2024/12/4 |
438 |
439 |
433 |
434 |
-1.36% |
5,500 |
2024/12/3 |
441 |
443 |
437 |
440 |
+0.00% |
5,700 |
2024/12/2 |
440 |
444 |
438 |
440 |
+0.69% |
9,500 |
2024/11/29 |
447 |
453 |
437 |
437 |
-2.24% |
18,000 |
2024/11/28 |
450 |
453 |
444 |
447 |
-0.67% |
8,500 |
2024/11/27 |
450 |
459 |
449 |
450 |
+0.00% |
9,800 |
2024/11/26 |
461 |
461 |
450 |
450 |
-1.53% |
5,300 |
2024/11/25 |
454 |
457 |
445 |
457 |
+1.33% |
8,200 |
2024/11/22 |
448 |
454 |
448 |
451 |
+0.22% |
5,000 |
2024/11/21 |
458 |
462 |
434 |
450 |
-2.39% |
34,900 |
2024/11/20 |
469 |
469 |
461 |
461 |
-1.71% |
3,100 |
2024/11/19 |
468 |
470 |
462 |
469 |
+0.21% |
6,600 |
2024/11/18 |
463 |
471 |
463 |
468 |
+0.43% |
6,200 |
2024/11/15 |
465 |
468 |
460 |
466 |
+0.00% |
3,800 |
2024/11/14 |
463 |
466 |
459 |
466 |
+0.43% |
8,200 |
2024/11/13 |
460 |
464 |
455 |
464 |
+0.87% |
4,800 |
2024/11/12 |
463 |
467 |
460 |
460 |
-1.08% |
5,400 |
2024/11/11 |
468 |
469 |
458 |
465 |
+1.09% |
4,400 |
2024/11/8 |
472 |
472 |
454 |
460 |
-2.54% |
13,900 |
2024/11/7 |
476 |
476 |
466 |
472 |
-0.21% |
5,700 |
2024/11/6 |
474 |
475 |
469 |
473 |
+0.42% |
9,400 |
2024/11/5 |
470 |
474 |
465 |
471 |
+0.64% |
6,500 |
2024/11/1 |
467 |
470 |
463 |
468 |
+0.21% |
9,700 |
2024/10/31 |
463 |
468 |
462 |
467 |
+0.86% |
3,900 |
2024/10/30 |
465 |
466 |
460 |
463 |
-1.07% |
4,100 |
2024/10/29 |
466 |
468 |
461 |
468 |
+0.43% |
3,800 |
2024/10/28 |
468 |
468 |
460 |
466 |
+3.10% |
8,100 |
2024/10/25 |
457 |
458 |
447 |
452 |
-1.31% |
3,800 |
2024/10/24 |
460 |
460 |
451 |
458 |
+0.44% |
7,300 |
2024/10/23 |
466 |
466 |
455 |
456 |
-2.77% |
11,300 |
2024/10/22 |
464 |
469 |
461 |
469 |
+0.43% |
4,600 |
2024/10/21 |
463 |
473 |
463 |
467 |
+0.65% |
5,000 |
2024/10/18 |
474 |
474 |
464 |
464 |
-2.52% |
8,200 |
2024/10/17 |
474 |
476 |
470 |
476 |
+0.42% |
4,200 |
2024/10/16 |
477 |
479 |
474 |
474 |
-2.07% |
8,200 |
2024/10/15 |
486 |
489 |
477 |
484 |
+0.83% |
10,700 |
2024/10/11 |
468 |
480 |
464 |
480 |
+4.12% |
16,700 |
2024/10/10 |
469 |
470 |
459 |
461 |
-0.65% |
8,100 |
2024/10/9 |
462 |
471 |
458 |
464 |
+0.22% |
13,000 |
2024/10/8 |
467 |
468 |
459 |
463 |
-0.22% |
8,200 |
2024/10/7 |
466 |
471 |
462 |
464 |
-0.43% |
10,300 |
2024/10/4 |
467 |
469 |
464 |
466 |
-0.21% |
6,400 |
2024/10/3 |
471 |
476 |
465 |
467 |
+0.43% |
9,500 |
2024/10/2 |
479 |
494 |
462 |
465 |
-3.73% |
34,600 |
2024/10/1 |
464 |
483 |
461 |
483 |
+5.92% |
10,400 |
2024/9/30 |
459 |
465 |
450 |
456 |
-1.51% |
16,800 |
2024/9/27 |
473 |
473 |
460 |
463 |
-1.07% |
26,200 |
2024/9/26 |
494 |
494 |
460 |
468 |
-3.70% |
57,700 |
2024/9/25 |
494 |
501 |
486 |
486 |
-1.62% |
17,500 |
2024/9/24 |
503 |
506 |
483 |
494 |
-0.20% |
21,500 |
2024/9/20 |
509 |
511 |
486 |
495 |
-3.13% |
70,100 |
2024/9/19 |
517 |
525 |
504 |
511 |
-1.16% |
31,700 |
2024/9/18 |
524 |
530 |
499 |
517 |
-6.68% |
197,500 |
2024/9/17 |
554 |
554 |
554 |
554 |
-15.29% |
5,200 |
2024/9/13 |
642 |
655 |
629 |
654 |
+2.99% |
56,000 |
2024/9/12 |
624 |
635 |
618 |
635 |
+4.44% |
43,200 |
2024/9/11 |
610 |
618 |
601 |
608 |
-1.14% |
8,400 |
2024/9/10 |
619 |
622 |
606 |
615 |
+0.99% |
2,900 |
2024/9/9 |
590 |
609 |
568 |
609 |
-0.16% |
7,200 |
2024/9/6 |
615 |
620 |
603 |
610 |
+0.33% |
3,600 |
2024/9/5 |
600 |
613 |
590 |
608 |
+1.16% |
3,400 |
2024/9/4 |
594 |
607 |
591 |
601 |
-1.64% |
10,000 |
2024/9/3 |
624 |
624 |
601 |
611 |
-2.08% |
11,500 |
2024/9/2 |
640 |
640 |
621 |
624 |
-2.50% |
9,700 |
2024/8/30 |
626 |
640 |
616 |
640 |
+2.24% |
5,000 |
2024/8/29 |
615 |
639 |
608 |
626 |
-1.42% |
13,600 |
2024/8/28 |
637 |
637 |
622 |
635 |
+0.32% |
16,900 |
2024/8/27 |
615 |
645 |
605 |
633 |
+2.93% |
10,700 |
2024/8/26 |
590 |
615 |
588 |
615 |
+5.85% |
14,100 |
2024/8/23 |
577 |
581 |
572 |
581 |
+1.04% |
4,300 |
2024/8/22 |
584 |
584 |
568 |
575 |
-0.35% |
5,400 |
2024/8/21 |
577 |
580 |
560 |
577 |
+0.00% |
10,400 |
2024/8/20 |
583 |
583 |
560 |
577 |
+0.70% |
23,100 |
2024/8/19 |
565 |
587 |
565 |
573 |
-0.35% |
13,900 |
2024/8/16 |
563 |
579 |
563 |
575 |
+3.23% |
5,400 |
2024/8/15 |
550 |
561 |
541 |
557 |
+3.15% |
3,900 |
2024/8/14 |
520 |
548 |
520 |
540 |
+1.89% |
15,400 |
2024/8/13 |
495 |
540 |
495 |
530 |
+9.50% |
24,800 |
|