日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
348 |
357 |
343 |
356 |
+2.30% |
71,300 |
2025/2/12 |
348 |
354 |
343 |
348 |
+1.46% |
115,500 |
2025/2/10 |
335 |
344 |
333 |
343 |
+1.48% |
117,300 |
2025/2/7 |
333 |
341 |
331 |
338 |
+1.50% |
61,000 |
2025/2/6 |
317 |
333 |
315 |
333 |
+5.05% |
81,100 |
2025/2/5 |
314 |
318 |
313 |
317 |
+0.96% |
27,000 |
2025/2/4 |
311 |
314 |
309 |
314 |
+1.29% |
21,700 |
2025/2/3 |
310 |
312 |
309 |
310 |
+0.00% |
29,000 |
2025/1/31 |
311 |
315 |
306 |
310 |
+0.00% |
92,400 |
2025/1/30 |
316 |
317 |
310 |
310 |
-2.52% |
150,900 |
2025/1/29 |
318 |
322 |
318 |
318 |
+0.00% |
30,300 |
2025/1/28 |
317 |
319 |
314 |
318 |
+0.00% |
22,300 |
2025/1/27 |
316 |
322 |
314 |
318 |
+1.60% |
37,500 |
2025/1/24 |
317 |
317 |
313 |
313 |
-0.63% |
17,400 |
2025/1/23 |
320 |
320 |
311 |
315 |
-1.87% |
29,000 |
2025/1/22 |
324 |
324 |
316 |
321 |
+0.31% |
39,400 |
2025/1/21 |
328 |
328 |
316 |
320 |
-1.84% |
43,600 |
2025/1/20 |
313 |
329 |
308 |
326 |
+6.89% |
150,200 |
2025/1/17 |
307 |
309 |
301 |
305 |
-0.65% |
40,400 |
2025/1/16 |
307 |
313 |
306 |
307 |
+0.33% |
35,000 |
2025/1/15 |
309 |
310 |
306 |
306 |
-0.65% |
22,700 |
2025/1/14 |
314 |
315 |
306 |
308 |
-1.91% |
55,900 |
2025/1/10 |
313 |
318 |
313 |
314 |
+0.00% |
17,200 |
2025/1/9 |
316 |
317 |
310 |
314 |
-0.63% |
43,300 |
2025/1/8 |
325 |
325 |
315 |
316 |
-2.77% |
53,300 |
2025/1/7 |
323 |
326 |
322 |
325 |
+0.93% |
30,400 |
2025/1/6 |
329 |
331 |
321 |
322 |
-2.13% |
44,700 |
2024/12/30 |
327 |
335 |
327 |
329 |
+0.00% |
20,100 |
2024/12/27 |
325 |
332 |
323 |
329 |
+2.81% |
53,200 |
2024/12/26 |
317 |
325 |
312 |
320 |
+1.91% |
487,900 |
2024/12/25 |
320 |
320 |
314 |
314 |
-1.26% |
23,700 |
2024/12/24 |
315 |
319 |
315 |
318 |
+0.63% |
49,600 |
2024/12/23 |
317 |
323 |
313 |
316 |
-0.63% |
93,600 |
2024/12/20 |
328 |
328 |
318 |
318 |
-1.85% |
465,300 |
2024/12/19 |
328 |
332 |
324 |
324 |
-2.70% |
27,200 |
2024/12/18 |
333 |
334 |
330 |
333 |
-0.30% |
30,800 |
2024/12/17 |
331 |
334 |
328 |
334 |
+0.30% |
26,100 |
2024/12/16 |
336 |
336 |
329 |
333 |
+0.91% |
33,900 |
2024/12/13 |
323 |
335 |
323 |
330 |
+1.85% |
120,000 |
2024/12/12 |
340 |
340 |
322 |
324 |
-4.14% |
69,300 |
2024/12/11 |
347 |
349 |
337 |
338 |
-2.59% |
75,000 |
2024/12/10 |
359 |
360 |
341 |
347 |
-3.88% |
164,900 |
2024/12/9 |
341 |
368 |
341 |
361 |
+4.94% |
149,200 |
2024/12/6 |
349 |
351 |
340 |
344 |
-0.29% |
28,100 |
2024/12/5 |
343 |
352 |
342 |
345 |
+0.58% |
30,800 |
2024/12/4 |
343 |
351 |
343 |
343 |
-0.58% |
32,300 |
2024/12/3 |
345 |
349 |
342 |
345 |
-0.86% |
27,300 |
2024/12/2 |
350 |
352 |
345 |
348 |
-1.42% |
42,800 |
2024/11/29 |
348 |
353 |
343 |
353 |
+2.02% |
39,400 |
2024/11/28 |
334 |
348 |
334 |
346 |
+2.06% |
51,100 |
2024/11/27 |
343 |
343 |
333 |
339 |
-1.45% |
36,500 |
2024/11/26 |
345 |
358 |
334 |
344 |
-0.29% |
144,400 |
2024/11/25 |
353 |
357 |
345 |
345 |
-0.58% |
56,700 |
2024/11/22 |
342 |
354 |
341 |
347 |
+1.46% |
73,500 |
2024/11/21 |
343 |
346 |
338 |
342 |
-0.58% |
43,900 |
2024/11/20 |
348 |
355 |
344 |
344 |
-0.86% |
45,600 |
2024/11/19 |
357 |
361 |
347 |
347 |
-2.80% |
97,300 |
2024/11/18 |
342 |
362 |
339 |
357 |
+4.39% |
56,200 |
2024/11/15 |
341 |
346 |
335 |
342 |
+0.00% |
366,100 |
2024/11/14 |
358 |
358 |
340 |
342 |
-3.12% |
86,900 |
2024/11/13 |
370 |
370 |
352 |
353 |
-6.61% |
109,000 |
2024/11/12 |
379 |
388 |
374 |
378 |
-1.05% |
129,800 |
2024/11/11 |
368 |
382 |
366 |
382 |
+3.80% |
25,400 |
2024/11/8 |
371 |
375 |
362 |
368 |
-0.54% |
338,200 |
2024/11/7 |
379 |
382 |
370 |
370 |
-0.80% |
17,000 |
2024/11/6 |
371 |
383 |
371 |
373 |
+0.54% |
31,200 |
2024/11/5 |
375 |
379 |
369 |
371 |
-1.07% |
13,600 |
2024/11/1 |
382 |
383 |
375 |
375 |
-1.83% |
27,500 |
2024/10/31 |
382 |
387 |
379 |
382 |
+0.00% |
43,200 |
2024/10/30 |
400 |
400 |
382 |
382 |
-4.50% |
129,100 |
2024/10/29 |
374 |
407 |
373 |
400 |
+5.54% |
116,700 |
2024/10/28 |
349 |
381 |
349 |
379 |
+7.98% |
75,700 |
2024/10/25 |
371 |
371 |
351 |
351 |
-6.15% |
41,900 |
2024/10/24 |
367 |
375 |
367 |
374 |
+1.91% |
25,000 |
2024/10/23 |
378 |
378 |
364 |
367 |
-2.39% |
66,800 |
2024/10/22 |
386 |
386 |
374 |
376 |
-2.84% |
296,500 |
2024/10/21 |
387 |
392 |
380 |
387 |
-0.51% |
29,500 |
2024/10/18 |
396 |
396 |
388 |
389 |
-1.52% |
19,900 |
2024/10/17 |
395 |
415 |
392 |
395 |
-0.25% |
94,300 |
2024/10/16 |
382 |
398 |
370 |
396 |
+3.39% |
101,200 |
2024/10/15 |
380 |
384 |
370 |
383 |
+2.68% |
82,200 |
2024/10/11 |
408 |
412 |
373 |
373 |
-12.03% |
387,700 |
2024/10/10 |
428 |
435 |
418 |
424 |
+0.00% |
45,000 |
2024/10/9 |
432 |
433 |
416 |
424 |
-2.30% |
81,000 |
2024/10/8 |
430 |
443 |
426 |
434 |
+0.93% |
95,900 |
2024/10/7 |
437 |
442 |
430 |
430 |
-1.83% |
158,300 |
2024/10/4 |
399 |
450 |
399 |
438 |
+9.77% |
761,700 |
2024/10/3 |
410 |
410 |
396 |
399 |
-1.24% |
53,600 |
2024/10/2 |
399 |
409 |
387 |
404 |
+1.25% |
66,100 |
2024/10/1 |
390 |
400 |
390 |
399 |
+2.05% |
21,800 |
2024/9/30 |
385 |
397 |
384 |
391 |
-0.51% |
42,500 |
2024/9/27 |
396 |
405 |
393 |
393 |
-0.76% |
50,000 |
2024/9/26 |
395 |
400 |
389 |
396 |
+0.76% |
40,700 |
2024/9/25 |
396 |
407 |
392 |
393 |
-2.48% |
64,600 |
2024/9/24 |
413 |
413 |
399 |
403 |
-2.66% |
72,400 |
2024/9/20 |
392 |
414 |
389 |
414 |
+5.08% |
124,600 |
2024/9/19 |
389 |
394 |
379 |
394 |
+2.07% |
114,000 |
2024/9/18 |
386 |
404 |
382 |
386 |
-2.03% |
150,300 |
2024/9/17 |
389 |
394 |
372 |
394 |
+2.07% |
218,900 |
2024/9/13 |
357 |
400 |
353 |
386 |
+9.66% |
716,000 |
2024/9/12 |
340 |
352 |
340 |
352 |
+3.83% |
36,800 |
2024/9/11 |
351 |
351 |
334 |
339 |
-3.69% |
45,300 |
2024/9/10 |
353 |
355 |
347 |
352 |
+0.00% |
47,200 |
2024/9/9 |
327 |
352 |
325 |
352 |
+4.45% |
60,500 |
2024/9/6 |
350 |
356 |
336 |
337 |
-3.99% |
69,400 |
2024/9/5 |
328 |
354 |
328 |
351 |
+6.04% |
99,500 |
2024/9/4 |
333 |
339 |
328 |
331 |
-7.28% |
123,700 |
2024/9/3 |
349 |
360 |
349 |
357 |
+3.48% |
71,000 |
2024/9/2 |
352 |
352 |
342 |
345 |
-1.15% |
65,100 |
2024/8/30 |
338 |
349 |
336 |
349 |
+5.76% |
56,200 |
2024/8/29 |
334 |
338 |
324 |
330 |
+1.23% |
43,000 |
2024/8/28 |
332 |
332 |
323 |
326 |
-2.69% |
35,800 |
2024/8/27 |
327 |
337 |
327 |
335 |
+2.76% |
136,500 |
2024/8/26 |
318 |
330 |
317 |
326 |
+1.24% |
75,900 |
2024/8/23 |
329 |
329 |
318 |
322 |
-2.42% |
57,500 |
2024/8/22 |
335 |
339 |
323 |
330 |
-1.20% |
65,100 |
2024/8/21 |
320 |
349 |
317 |
334 |
+3.73% |
145,400 |
2024/8/20 |
318 |
322 |
309 |
322 |
+2.22% |
94,200 |
2024/8/19 |
309 |
323 |
309 |
315 |
+2.94% |
76,100 |
2024/8/16 |
310 |
329 |
305 |
306 |
-1.61% |
184,000 |
2024/8/15 |
308 |
336 |
301 |
311 |
+9.51% |
519,700 |
2024/8/14 |
275 |
284 |
273 |
284 |
+0.35% |
94,300 |
2024/8/13 |
262 |
285 |
257 |
283 |
+10.55% |
65,400 |
|