日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/14 |
368 |
370 |
368 |
370 |
+0.27% |
800 |
2025/3/13 |
370 |
375 |
369 |
369 |
+0.00% |
1,800 |
2025/3/12 |
369 |
369 |
369 |
369 |
+0.54% |
500 |
2025/3/11 |
366 |
367 |
366 |
367 |
-0.27% |
600 |
2025/3/10 |
369 |
375 |
368 |
368 |
-0.54% |
2,600 |
2025/3/7 |
372 |
373 |
369 |
370 |
-0.80% |
7,800 |
2025/3/6 |
373 |
379 |
373 |
373 |
+0.00% |
900 |
2025/3/5 |
375 |
376 |
372 |
373 |
-0.53% |
1,700 |
2025/3/4 |
372 |
376 |
372 |
375 |
-1.06% |
1,300 |
2025/3/3 |
376 |
379 |
372 |
379 |
+0.80% |
1,800 |
2025/2/28 |
373 |
376 |
370 |
376 |
+0.80% |
6,000 |
2025/2/27 |
375 |
376 |
370 |
373 |
-6.52% |
10,600 |
2025/2/26 |
405 |
407 |
381 |
399 |
-0.75% |
15,500 |
2025/2/25 |
410 |
412 |
402 |
402 |
-0.50% |
8,600 |
2025/2/21 |
407 |
410 |
402 |
404 |
-1.46% |
2,700 |
2025/2/20 |
415 |
419 |
405 |
410 |
-1.20% |
4,500 |
2025/2/19 |
402 |
415 |
401 |
415 |
+3.75% |
10,200 |
2025/2/18 |
425 |
430 |
396 |
400 |
-3.61% |
23,600 |
2025/2/17 |
377 |
436 |
374 |
415 |
+9.79% |
26,900 |
2025/2/14 |
389 |
399 |
370 |
378 |
-3.08% |
11,600 |
2025/2/13 |
405 |
405 |
380 |
390 |
-4.88% |
6,200 |
2025/2/12 |
431 |
431 |
410 |
410 |
-4.65% |
2,800 |
2025/2/10 |
390 |
456 |
390 |
430 |
+11.98% |
18,800 |
2025/2/7 |
384 |
384 |
384 |
384 |
-1.54% |
100 |
2025/2/6 |
395 |
400 |
384 |
390 |
-0.51% |
1,900 |
2025/2/5 |
393 |
393 |
392 |
392 |
+0.51% |
200 |
2025/2/4 |
385 |
390 |
385 |
390 |
+2.09% |
300 |
2025/2/3 |
383 |
383 |
382 |
382 |
-0.26% |
400 |
2025/1/31 |
382 |
383 |
382 |
383 |
+0.26% |
700 |
2025/1/30 |
380 |
382 |
380 |
382 |
+0.53% |
400 |
2025/1/29 |
380 |
380 |
380 |
380 |
+0.53% |
300 |
2025/1/28 |
380 |
380 |
378 |
378 |
-0.53% |
400 |
2025/1/27 |
379 |
380 |
379 |
380 |
+0.00% |
200 |
2025/1/24 |
380 |
380 |
379 |
380 |
+0.26% |
1,300 |
2025/1/23 |
379 |
379 |
379 |
379 |
+0.80% |
1,000 |
2025/1/22 |
376 |
379 |
370 |
376 |
-0.79% |
1,000 |
2025/1/21 |
375 |
379 |
369 |
379 |
+1.07% |
2,400 |
2025/1/20 |
378 |
378 |
370 |
375 |
-1.06% |
4,400 |
2025/1/16 |
375 |
379 |
375 |
379 |
+1.34% |
400 |
2025/1/15 |
372 |
376 |
370 |
374 |
-1.58% |
4,800 |
2025/1/14 |
386 |
389 |
379 |
380 |
+0.26% |
700 |
2025/1/10 |
375 |
379 |
370 |
379 |
-0.26% |
2,800 |
2025/1/9 |
380 |
380 |
377 |
380 |
+0.00% |
1,000 |
2025/1/8 |
369 |
380 |
369 |
380 |
+1.60% |
9,200 |
2025/1/7 |
370 |
374 |
370 |
374 |
+1.36% |
600 |
2025/1/6 |
370 |
375 |
369 |
369 |
-0.27% |
900 |
2024/12/30 |
380 |
380 |
369 |
370 |
-4.64% |
9,100 |
2024/12/27 |
373 |
388 |
371 |
388 |
+3.47% |
2,100 |
2024/12/26 |
375 |
378 |
374 |
375 |
+0.54% |
1,600 |
2024/12/25 |
380 |
380 |
373 |
373 |
-1.58% |
1,000 |
2024/12/24 |
378 |
380 |
378 |
379 |
+0.26% |
500 |
2024/12/23 |
378 |
378 |
376 |
378 |
-0.26% |
1,300 |
2024/12/20 |
376 |
379 |
376 |
379 |
-0.26% |
800 |
2024/12/19 |
374 |
380 |
374 |
380 |
-2.56% |
2,400 |
2024/12/18 |
388 |
391 |
388 |
390 |
-1.52% |
800 |
2024/12/17 |
389 |
396 |
389 |
396 |
+3.39% |
900 |
2024/12/16 |
383 |
383 |
383 |
383 |
-0.26% |
300 |
2024/12/13 |
384 |
384 |
384 |
384 |
+0.00% |
200 |
2024/12/12 |
383 |
397 |
383 |
384 |
+0.79% |
900 |
2024/12/11 |
381 |
406 |
381 |
381 |
-0.26% |
2,300 |
2024/12/10 |
381 |
382 |
381 |
382 |
+0.26% |
300 |
2024/12/9 |
381 |
382 |
381 |
381 |
+1.60% |
1,700 |
2024/12/6 |
399 |
399 |
360 |
375 |
-6.02% |
6,100 |
2024/12/5 |
399 |
399 |
399 |
399 |
-1.72% |
500 |
2024/12/4 |
400 |
406 |
400 |
406 |
+1.00% |
1,500 |
2024/12/3 |
402 |
402 |
402 |
402 |
-1.47% |
100 |
2024/12/2 |
408 |
408 |
408 |
408 |
+0.00% |
200 |
2024/11/29 |
408 |
408 |
408 |
408 |
+0.74% |
200 |
2024/11/28 |
405 |
405 |
405 |
405 |
+0.25% |
200 |
2024/11/25 |
410 |
410 |
404 |
404 |
-1.46% |
600 |
2024/11/22 |
406 |
410 |
406 |
410 |
+0.99% |
300 |
2024/11/21 |
406 |
406 |
406 |
406 |
+1.00% |
100 |
2024/11/20 |
401 |
402 |
401 |
402 |
-0.99% |
400 |
2024/11/19 |
405 |
406 |
405 |
406 |
+0.00% |
300 |
2024/11/18 |
404 |
406 |
404 |
406 |
+1.50% |
700 |
2024/11/15 |
401 |
401 |
400 |
400 |
-1.23% |
300 |
2024/11/14 |
405 |
405 |
405 |
405 |
+0.00% |
100 |
2024/11/13 |
403 |
405 |
403 |
405 |
+1.76% |
700 |
2024/11/12 |
401 |
401 |
397 |
398 |
-0.50% |
1,700 |
2024/11/11 |
402 |
402 |
400 |
400 |
+0.00% |
500 |
2024/11/8 |
403 |
403 |
400 |
400 |
+0.00% |
200 |
2024/11/7 |
401 |
401 |
400 |
400 |
-0.74% |
600 |
2024/11/6 |
400 |
403 |
400 |
403 |
-1.23% |
300 |
2024/11/5 |
405 |
408 |
400 |
408 |
-0.24% |
500 |
2024/11/1 |
401 |
409 |
398 |
409 |
+0.00% |
600 |
2024/10/31 |
409 |
409 |
409 |
409 |
+0.25% |
100 |
2024/10/30 |
408 |
408 |
400 |
408 |
+0.74% |
500 |
2024/10/29 |
405 |
405 |
397 |
405 |
+0.00% |
600 |
2024/10/28 |
409 |
409 |
399 |
405 |
-0.98% |
2,300 |
2024/10/25 |
409 |
409 |
409 |
409 |
+0.00% |
300 |
2024/10/24 |
420 |
420 |
409 |
409 |
-3.76% |
700 |
2024/10/23 |
425 |
425 |
425 |
425 |
-1.16% |
100 |
2024/10/22 |
430 |
430 |
430 |
430 |
+0.00% |
300 |
2024/10/21 |
440 |
440 |
430 |
430 |
-3.80% |
300 |
2024/10/17 |
446 |
447 |
446 |
447 |
+0.22% |
200 |
2024/10/7 |
446 |
446 |
446 |
446 |
+0.45% |
400 |
2024/10/4 |
444 |
444 |
444 |
444 |
+1.83% |
300 |
2024/10/3 |
436 |
436 |
436 |
436 |
-3.11% |
300 |
2024/9/30 |
450 |
450 |
450 |
450 |
-3.85% |
100 |
2024/9/27 |
468 |
468 |
468 |
468 |
-0.21% |
300 |
2024/9/25 |
469 |
469 |
469 |
469 |
+1.74% |
400 |
2024/9/17 |
461 |
461 |
461 |
461 |
-1.91% |
100 |
2024/9/12 |
472 |
472 |
446 |
470 |
-0.84% |
400 |
2024/9/11 |
469 |
474 |
469 |
474 |
+2.60% |
300 |
2024/9/9 |
462 |
462 |
462 |
462 |
+1.32% |
100 |
2024/9/6 |
456 |
456 |
456 |
456 |
-1.30% |
100 |
2024/9/5 |
456 |
462 |
455 |
462 |
+2.21% |
500 |
2024/9/2 |
460 |
460 |
452 |
452 |
-3.42% |
300 |
2024/8/30 |
468 |
468 |
468 |
468 |
+0.00% |
100 |
2024/8/23 |
452 |
468 |
436 |
468 |
+5.17% |
900 |
2024/8/22 |
438 |
445 |
438 |
445 |
+3.49% |
200 |
2024/8/21 |
422 |
430 |
422 |
430 |
+3.86% |
200 |
2024/8/13 |
414 |
414 |
414 |
414 |
+1.72% |
700 |
2024/8/9 |
415 |
415 |
407 |
407 |
-1.93% |
200 |
2024/8/8 |
410 |
415 |
410 |
415 |
+2.47% |
200 |
2024/8/7 |
400 |
405 |
399 |
405 |
+1.25% |
800 |
2024/8/6 |
400 |
400 |
400 |
400 |
+1.27% |
400 |
2024/8/5 |
442 |
449 |
395 |
395 |
-13.76% |
2,800 |
2024/8/2 |
465 |
465 |
450 |
458 |
-1.93% |
1,900 |
2024/8/1 |
475 |
475 |
467 |
467 |
-1.68% |
1,100 |
2024/7/31 |
475 |
475 |
475 |
475 |
+0.00% |
800 |
2024/7/30 |
475 |
475 |
475 |
475 |
+0.00% |
100 |
2024/7/29 |
471 |
475 |
470 |
475 |
+1.06% |
3,000 |
|