日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
435 |
453 |
428 |
440 |
+3.53% |
414,800 |
2025/1/16 |
465 |
473 |
424 |
425 |
-3.63% |
336,600 |
2025/1/15 |
446 |
451 |
433 |
441 |
+2.56% |
179,900 |
2025/1/14 |
448 |
454 |
430 |
430 |
-5.08% |
261,000 |
2025/1/10 |
462 |
475 |
438 |
453 |
-0.66% |
481,600 |
2025/1/9 |
485 |
490 |
445 |
456 |
-13.96% |
1,104,100 |
2025/1/8 |
557 |
615 |
513 |
530 |
-8.15% |
3,370,400 |
2025/1/7 |
503 |
577 |
464 |
577 |
+16.10% |
3,914,700 |
2025/1/6 |
443 |
503 |
433 |
497 |
+17.49% |
2,828,500 |
2024/12/30 |
402 |
442 |
394 |
423 |
+9.59% |
622,200 |
2024/12/27 |
369 |
395 |
369 |
386 |
+6.34% |
155,600 |
2024/12/26 |
372 |
375 |
360 |
363 |
-2.16% |
128,200 |
2024/12/25 |
369 |
376 |
367 |
371 |
-0.27% |
67,900 |
2024/12/24 |
385 |
385 |
367 |
372 |
-4.12% |
204,400 |
2024/12/23 |
394 |
406 |
385 |
388 |
-1.02% |
142,400 |
2024/12/20 |
435 |
451 |
392 |
392 |
-4.85% |
361,200 |
2024/12/19 |
438 |
440 |
412 |
412 |
-10.43% |
687,600 |
2024/12/18 |
395 |
460 |
394 |
460 |
+21.05% |
1,022,400 |
2024/12/17 |
367 |
385 |
362 |
380 |
+5.85% |
140,000 |
2024/12/16 |
359 |
363 |
352 |
359 |
+2.87% |
83,700 |
2024/12/13 |
347 |
354 |
347 |
349 |
+0.58% |
35,300 |
2024/12/12 |
350 |
356 |
345 |
347 |
-0.86% |
59,700 |
2024/12/11 |
340 |
357 |
338 |
350 |
+2.64% |
112,100 |
2024/12/10 |
340 |
341 |
337 |
341 |
+0.29% |
30,600 |
2024/12/9 |
340 |
345 |
340 |
340 |
+0.00% |
23,500 |
2024/12/6 |
344 |
344 |
338 |
340 |
-0.87% |
36,600 |
2024/12/5 |
345 |
348 |
342 |
343 |
-0.29% |
35,800 |
2024/12/4 |
349 |
349 |
344 |
344 |
-1.99% |
53,800 |
2024/12/3 |
365 |
369 |
348 |
351 |
-3.31% |
74,800 |
2024/12/2 |
378 |
378 |
363 |
363 |
-4.47% |
72,500 |
2024/11/29 |
357 |
386 |
355 |
380 |
+6.44% |
143,400 |
2024/11/28 |
361 |
366 |
355 |
357 |
-1.65% |
55,600 |
2024/11/27 |
348 |
366 |
348 |
363 |
+4.31% |
85,500 |
2024/11/26 |
348 |
353 |
341 |
348 |
-0.85% |
62,100 |
2024/11/25 |
353 |
357 |
341 |
351 |
+1.74% |
44,300 |
2024/11/22 |
337 |
345 |
337 |
345 |
+2.37% |
29,500 |
2024/11/21 |
337 |
340 |
336 |
337 |
-0.30% |
21,300 |
2024/11/20 |
340 |
341 |
336 |
338 |
+0.00% |
15,600 |
2024/11/19 |
335 |
340 |
334 |
338 |
+0.90% |
12,200 |
2024/11/18 |
331 |
335 |
326 |
335 |
+0.90% |
44,900 |
2024/11/15 |
333 |
335 |
324 |
332 |
+2.15% |
46,300 |
2024/11/14 |
332 |
334 |
324 |
325 |
-1.81% |
48,200 |
2024/11/13 |
336 |
337 |
331 |
331 |
-1.49% |
19,200 |
2024/11/12 |
341 |
343 |
332 |
336 |
-1.18% |
21,800 |
2024/11/11 |
342 |
344 |
337 |
340 |
-0.29% |
11,800 |
2024/11/8 |
339 |
342 |
337 |
341 |
+1.19% |
28,000 |
2024/11/7 |
343 |
344 |
334 |
337 |
-1.46% |
20,500 |
2024/11/6 |
342 |
345 |
340 |
342 |
+0.29% |
11,300 |
2024/11/5 |
349 |
355 |
335 |
341 |
+2.10% |
44,700 |
2024/11/1 |
340 |
340 |
333 |
334 |
-2.34% |
15,900 |
2024/10/31 |
340 |
344 |
338 |
342 |
+0.59% |
10,600 |
2024/10/30 |
347 |
347 |
338 |
340 |
-1.73% |
20,100 |
2024/10/29 |
348 |
348 |
339 |
346 |
+1.47% |
28,600 |
2024/10/28 |
327 |
343 |
327 |
341 |
+4.28% |
16,700 |
2024/10/25 |
342 |
342 |
325 |
327 |
-2.97% |
65,700 |
2024/10/24 |
338 |
341 |
328 |
337 |
-1.17% |
60,500 |
2024/10/23 |
353 |
353 |
341 |
341 |
-3.94% |
51,500 |
2024/10/22 |
369 |
370 |
347 |
355 |
-3.79% |
89,400 |
2024/10/21 |
369 |
372 |
367 |
369 |
-0.27% |
11,600 |
2024/10/18 |
371 |
372 |
368 |
370 |
-0.54% |
10,100 |
2024/10/17 |
380 |
380 |
372 |
372 |
-1.59% |
16,600 |
2024/10/16 |
375 |
378 |
373 |
378 |
+0.27% |
10,300 |
2024/10/15 |
382 |
382 |
375 |
377 |
-1.82% |
17,200 |
2024/10/11 |
382 |
384 |
380 |
384 |
+0.00% |
7,100 |
2024/10/10 |
390 |
390 |
382 |
384 |
-1.54% |
17,400 |
2024/10/9 |
384 |
391 |
377 |
390 |
+2.36% |
18,400 |
2024/10/8 |
388 |
390 |
381 |
381 |
-1.04% |
44,300 |
2024/10/7 |
390 |
390 |
382 |
385 |
+0.26% |
20,400 |
2024/10/4 |
388 |
389 |
384 |
384 |
-0.52% |
10,900 |
2024/10/3 |
392 |
394 |
386 |
386 |
+0.52% |
34,000 |
2024/10/2 |
395 |
395 |
384 |
384 |
-2.78% |
35,400 |
2024/10/1 |
392 |
401 |
389 |
395 |
+0.25% |
29,500 |
2024/9/30 |
399 |
402 |
390 |
394 |
-6.86% |
79,000 |
2024/9/27 |
391 |
424 |
391 |
423 |
+9.02% |
141,700 |
2024/9/26 |
385 |
391 |
384 |
388 |
+0.78% |
22,700 |
2024/9/25 |
384 |
391 |
376 |
385 |
+0.00% |
54,100 |
2024/9/24 |
395 |
395 |
385 |
385 |
-1.28% |
22,300 |
2024/9/20 |
390 |
394 |
388 |
390 |
+0.00% |
33,400 |
2024/9/19 |
373 |
394 |
373 |
390 |
+4.84% |
50,800 |
2024/9/18 |
373 |
382 |
372 |
372 |
+0.27% |
31,400 |
2024/9/17 |
383 |
383 |
367 |
371 |
-3.64% |
41,100 |
2024/9/13 |
382 |
385 |
379 |
385 |
+1.05% |
18,500 |
2024/9/12 |
375 |
384 |
375 |
381 |
+3.81% |
50,900 |
2024/9/11 |
380 |
380 |
365 |
367 |
-4.43% |
59,300 |
2024/9/10 |
385 |
386 |
378 |
384 |
+0.52% |
38,800 |
2024/9/9 |
372 |
385 |
370 |
382 |
-1.29% |
34,200 |
2024/9/6 |
387 |
394 |
382 |
387 |
-2.03% |
86,200 |
2024/9/5 |
388 |
401 |
387 |
395 |
+1.02% |
59,000 |
2024/9/4 |
400 |
403 |
390 |
391 |
-5.56% |
106,400 |
2024/9/3 |
411 |
417 |
407 |
414 |
+1.22% |
53,800 |
2024/9/2 |
420 |
422 |
409 |
409 |
-1.68% |
40,500 |
2024/8/30 |
407 |
416 |
407 |
416 |
+2.72% |
48,600 |
2024/8/29 |
405 |
414 |
404 |
405 |
-0.49% |
32,200 |
2024/8/28 |
417 |
417 |
406 |
407 |
-2.86% |
55,100 |
2024/8/27 |
423 |
423 |
417 |
419 |
-0.71% |
25,300 |
2024/8/26 |
410 |
424 |
409 |
422 |
+2.68% |
45,900 |
2024/8/23 |
417 |
418 |
408 |
411 |
-0.24% |
41,500 |
2024/8/22 |
415 |
419 |
410 |
412 |
-0.48% |
32,000 |
2024/8/21 |
422 |
422 |
411 |
414 |
-2.36% |
48,500 |
2024/8/20 |
418 |
427 |
418 |
424 |
+2.66% |
49,100 |
2024/8/19 |
424 |
424 |
409 |
413 |
-2.59% |
46,300 |
2024/8/16 |
416 |
424 |
416 |
424 |
+3.92% |
28,300 |
2024/8/15 |
413 |
421 |
406 |
408 |
-4.90% |
63,500 |
2024/8/14 |
429 |
443 |
426 |
429 |
-0.69% |
67,000 |
2024/8/13 |
405 |
432 |
405 |
432 |
+7.20% |
46,700 |
2024/8/9 |
405 |
414 |
393 |
403 |
+0.75% |
86,400 |
2024/8/8 |
398 |
409 |
398 |
400 |
-1.48% |
54,500 |
2024/8/7 |
382 |
415 |
382 |
406 |
+4.10% |
113,100 |
2024/8/6 |
356 |
399 |
356 |
390 |
+10.48% |
179,300 |
2024/8/5 |
385 |
400 |
353 |
353 |
-18.48% |
276,600 |
2024/8/2 |
457 |
463 |
431 |
433 |
-9.22% |
148,800 |
2024/8/1 |
499 |
500 |
477 |
477 |
-4.22% |
78,700 |
2024/7/31 |
507 |
507 |
496 |
498 |
-3.49% |
44,000 |
2024/7/30 |
515 |
518 |
506 |
516 |
-0.58% |
29,600 |
2024/7/29 |
506 |
519 |
506 |
519 |
+3.18% |
31,900 |
2024/7/26 |
503 |
512 |
501 |
503 |
-0.40% |
19,400 |
2024/7/25 |
506 |
517 |
501 |
505 |
-2.13% |
78,900 |
2024/7/24 |
522 |
528 |
516 |
516 |
-1.71% |
31,500 |
2024/7/23 |
514 |
531 |
514 |
525 |
+1.74% |
28,800 |
2024/7/22 |
522 |
528 |
515 |
516 |
-2.27% |
44,200 |
2024/7/19 |
546 |
546 |
528 |
528 |
-5.04% |
87,400 |
2024/7/18 |
568 |
576 |
556 |
556 |
-3.14% |
64,300 |
2024/7/17 |
570 |
575 |
564 |
574 |
+1.95% |
64,300 |
|