日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
436 |
446 |
434 |
442 |
+1.84% |
151,500 |
2025/3/19 |
430 |
436 |
429 |
434 |
+1.64% |
83,600 |
2025/3/18 |
431 |
431 |
425 |
427 |
-0.47% |
75,500 |
2025/3/17 |
427 |
436 |
424 |
429 |
+3.12% |
226,900 |
2025/3/14 |
401 |
420 |
401 |
416 |
+3.48% |
211,900 |
2025/3/13 |
417 |
419 |
402 |
402 |
-2.66% |
402,800 |
2025/3/12 |
417 |
420 |
411 |
413 |
-1.90% |
266,800 |
2025/3/11 |
423 |
425 |
413 |
421 |
-2.32% |
305,100 |
2025/3/10 |
432 |
434 |
427 |
431 |
-0.23% |
197,700 |
2025/3/7 |
443 |
443 |
430 |
432 |
-3.57% |
307,600 |
2025/3/6 |
455 |
456 |
447 |
448 |
-0.67% |
235,300 |
2025/3/5 |
477 |
477 |
450 |
451 |
-7.01% |
575,200 |
2025/3/4 |
490 |
491 |
478 |
485 |
-1.62% |
194,000 |
2025/3/3 |
520 |
526 |
493 |
493 |
-2.76% |
254,000 |
2025/2/28 |
514 |
521 |
503 |
507 |
+0.20% |
135,800 |
2025/2/27 |
499 |
506 |
493 |
506 |
+1.81% |
100,800 |
2025/2/26 |
527 |
534 |
489 |
497 |
-8.13% |
438,900 |
2025/2/25 |
550 |
563 |
541 |
541 |
+0.00% |
127,200 |
2025/2/21 |
551 |
552 |
538 |
541 |
-2.35% |
121,400 |
2025/2/20 |
552 |
573 |
550 |
554 |
-1.42% |
221,900 |
2025/2/19 |
566 |
577 |
548 |
562 |
+0.90% |
458,500 |
2025/2/18 |
564 |
568 |
513 |
557 |
-1.24% |
1,016,600 |
2025/2/17 |
564 |
564 |
564 |
564 |
+16.53% |
104,000 |
2025/2/14 |
500 |
502 |
484 |
484 |
-2.81% |
88,200 |
2025/2/13 |
497 |
502 |
491 |
498 |
+0.40% |
67,000 |
2025/2/12 |
490 |
502 |
475 |
496 |
+2.90% |
86,300 |
2025/2/10 |
467 |
494 |
463 |
482 |
+4.10% |
118,200 |
2025/2/7 |
466 |
469 |
463 |
463 |
-0.43% |
30,400 |
2025/2/6 |
464 |
466 |
461 |
465 |
+1.31% |
38,900 |
2025/2/5 |
452 |
459 |
447 |
459 |
+1.55% |
35,100 |
2025/2/4 |
447 |
458 |
447 |
452 |
+1.12% |
41,900 |
2025/2/3 |
447 |
450 |
443 |
447 |
-1.32% |
34,200 |
2025/1/31 |
463 |
463 |
451 |
453 |
-1.09% |
25,700 |
2025/1/30 |
456 |
467 |
456 |
458 |
-1.29% |
48,300 |
2025/1/29 |
467 |
467 |
460 |
464 |
-0.22% |
36,000 |
2025/1/28 |
459 |
465 |
450 |
465 |
+1.31% |
40,800 |
2025/1/27 |
467 |
468 |
455 |
459 |
-0.86% |
38,200 |
2025/1/24 |
454 |
470 |
454 |
463 |
+0.87% |
56,900 |
2025/1/23 |
449 |
459 |
437 |
459 |
+2.00% |
83,300 |
2025/1/22 |
447 |
450 |
442 |
450 |
+1.12% |
54,600 |
2025/1/21 |
446 |
446 |
433 |
445 |
+0.00% |
43,000 |
2025/1/20 |
435 |
445 |
433 |
445 |
+5.45% |
55,300 |
2025/1/17 |
435 |
436 |
420 |
422 |
-3.65% |
71,000 |
2025/1/16 |
450 |
450 |
435 |
438 |
-1.79% |
44,200 |
2025/1/15 |
444 |
461 |
444 |
446 |
+0.68% |
48,900 |
2025/1/14 |
465 |
465 |
436 |
443 |
-3.06% |
83,400 |
2025/1/10 |
463 |
470 |
451 |
457 |
-0.65% |
104,200 |
2025/1/9 |
432 |
462 |
432 |
460 |
+6.48% |
137,700 |
2025/1/8 |
430 |
437 |
428 |
432 |
-0.23% |
43,100 |
2025/1/7 |
422 |
433 |
420 |
433 |
+3.10% |
38,400 |
2025/1/6 |
423 |
428 |
415 |
420 |
+0.00% |
102,800 |
2024/12/30 |
421 |
430 |
419 |
420 |
-1.64% |
109,900 |
2024/12/27 |
429 |
431 |
422 |
427 |
+1.18% |
55,800 |
2024/12/26 |
420 |
428 |
417 |
422 |
-0.24% |
86,900 |
2024/12/25 |
421 |
428 |
418 |
423 |
+0.71% |
74,500 |
2024/12/24 |
426 |
427 |
420 |
420 |
-1.87% |
112,600 |
2024/12/23 |
427 |
431 |
424 |
428 |
+0.23% |
82,600 |
2024/12/20 |
450 |
451 |
427 |
427 |
-5.74% |
108,900 |
2024/12/19 |
430 |
455 |
430 |
453 |
+2.03% |
103,600 |
2024/12/18 |
439 |
446 |
430 |
444 |
+1.14% |
59,000 |
2024/12/17 |
441 |
441 |
433 |
439 |
+0.00% |
64,600 |
2024/12/16 |
440 |
445 |
437 |
439 |
-0.68% |
40,500 |
2024/12/13 |
458 |
458 |
441 |
442 |
-1.78% |
66,400 |
2024/12/12 |
454 |
467 |
450 |
450 |
+0.00% |
62,500 |
2024/12/11 |
459 |
459 |
449 |
450 |
-2.39% |
38,600 |
2024/12/10 |
468 |
468 |
455 |
461 |
-1.91% |
47,200 |
2024/12/9 |
457 |
470 |
457 |
470 |
+4.21% |
57,900 |
2024/12/6 |
457 |
457 |
447 |
451 |
-1.74% |
51,800 |
2024/12/5 |
460 |
466 |
459 |
459 |
-0.65% |
42,600 |
2024/12/4 |
467 |
467 |
459 |
462 |
-1.07% |
48,900 |
2024/12/3 |
481 |
481 |
465 |
467 |
-2.91% |
63,400 |
2024/12/2 |
480 |
485 |
473 |
481 |
+0.63% |
73,800 |
2024/11/29 |
475 |
488 |
470 |
478 |
+1.49% |
65,000 |
2024/11/28 |
481 |
490 |
470 |
471 |
-2.08% |
80,000 |
2024/11/27 |
492 |
493 |
474 |
481 |
-1.43% |
94,600 |
2024/11/26 |
513 |
514 |
482 |
488 |
-5.43% |
195,500 |
2024/11/25 |
515 |
519 |
509 |
516 |
+0.19% |
62,700 |
2024/11/22 |
533 |
536 |
514 |
515 |
-4.28% |
95,600 |
2024/11/21 |
516 |
540 |
516 |
538 |
+3.07% |
114,000 |
2024/11/20 |
528 |
548 |
519 |
522 |
-0.95% |
188,200 |
2024/11/19 |
485 |
527 |
472 |
527 |
+7.99% |
173,200 |
2024/11/18 |
484 |
499 |
483 |
488 |
-0.81% |
139,000 |
2024/11/15 |
453 |
494 |
453 |
492 |
+14.15% |
452,200 |
2024/11/14 |
426 |
439 |
426 |
431 |
+1.17% |
92,400 |
2024/11/13 |
413 |
432 |
412 |
426 |
+2.40% |
192,800 |
2024/11/12 |
403 |
425 |
403 |
416 |
+3.23% |
196,400 |
2024/11/11 |
406 |
406 |
398 |
403 |
-1.23% |
68,100 |
2024/11/8 |
400 |
409 |
400 |
408 |
+3.03% |
103,400 |
2024/11/7 |
394 |
403 |
393 |
396 |
+1.28% |
88,600 |
2024/11/6 |
395 |
397 |
387 |
391 |
+0.00% |
73,600 |
2024/11/5 |
397 |
397 |
388 |
391 |
-1.01% |
31,100 |
2024/11/1 |
392 |
395 |
386 |
395 |
-0.75% |
81,700 |
2024/10/31 |
389 |
400 |
389 |
398 |
+1.02% |
81,100 |
2024/10/30 |
391 |
396 |
387 |
394 |
+0.51% |
61,800 |
2024/10/29 |
387 |
392 |
380 |
392 |
+1.82% |
75,900 |
2024/10/28 |
365 |
387 |
362 |
385 |
+3.22% |
145,600 |
2024/10/25 |
390 |
390 |
368 |
373 |
-3.62% |
191,000 |
2024/10/24 |
382 |
387 |
375 |
387 |
+1.31% |
57,900 |
2024/10/23 |
395 |
395 |
381 |
382 |
-3.29% |
171,900 |
2024/10/22 |
410 |
410 |
394 |
395 |
-3.66% |
121,400 |
2024/10/21 |
407 |
414 |
405 |
410 |
+0.99% |
59,200 |
2024/10/18 |
403 |
409 |
403 |
406 |
+0.74% |
30,100 |
2024/10/17 |
406 |
413 |
401 |
403 |
-0.49% |
106,700 |
2024/10/16 |
403 |
415 |
403 |
405 |
-0.98% |
66,200 |
2024/10/15 |
408 |
412 |
403 |
409 |
+1.24% |
48,700 |
2024/10/11 |
399 |
408 |
399 |
404 |
+1.25% |
95,300 |
2024/10/10 |
397 |
404 |
395 |
399 |
+1.53% |
75,900 |
2024/10/9 |
392 |
394 |
388 |
393 |
+0.77% |
79,200 |
2024/10/8 |
399 |
399 |
389 |
390 |
-2.50% |
179,700 |
2024/10/7 |
405 |
406 |
399 |
400 |
+0.25% |
99,200 |
2024/10/4 |
402 |
404 |
397 |
399 |
+0.00% |
77,800 |
2024/10/3 |
404 |
406 |
398 |
399 |
-0.50% |
64,700 |
2024/10/2 |
405 |
406 |
398 |
401 |
-1.96% |
172,800 |
2024/10/1 |
411 |
411 |
403 |
409 |
+0.99% |
53,800 |
2024/9/30 |
409 |
411 |
402 |
405 |
-4.03% |
163,700 |
2024/9/27 |
415 |
428 |
414 |
422 |
+1.93% |
176,900 |
2024/9/26 |
409 |
414 |
408 |
414 |
+1.22% |
61,400 |
2024/9/25 |
410 |
415 |
406 |
409 |
-1.45% |
96,400 |
2024/9/24 |
416 |
418 |
411 |
415 |
+0.48% |
62,400 |
2024/9/20 |
417 |
417 |
409 |
413 |
+0.73% |
47,800 |
2024/9/19 |
417 |
420 |
410 |
410 |
-0.49% |
124,000 |
2024/9/18 |
417 |
421 |
406 |
412 |
-0.72% |
82,500 |
2024/9/17 |
426 |
426 |
410 |
415 |
-1.19% |
82,200 |
|