日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
369 |
372 |
367 |
371 |
+0.54% |
6,800 |
2025/2/17 |
368 |
370 |
365 |
369 |
+1.37% |
12,800 |
2025/2/14 |
369 |
369 |
364 |
364 |
-0.27% |
7,000 |
2025/2/13 |
364 |
375 |
363 |
365 |
+0.83% |
19,900 |
2025/2/12 |
363 |
366 |
362 |
362 |
+0.28% |
4,000 |
2025/2/10 |
362 |
365 |
361 |
361 |
+0.00% |
4,700 |
2025/2/7 |
364 |
365 |
360 |
361 |
-0.82% |
7,600 |
2025/2/6 |
368 |
369 |
358 |
364 |
-1.09% |
43,700 |
2025/2/5 |
365 |
368 |
365 |
368 |
+0.82% |
8,700 |
2025/2/4 |
366 |
373 |
365 |
365 |
+0.83% |
23,000 |
2025/2/3 |
373 |
373 |
362 |
362 |
-3.98% |
30,100 |
2025/1/31 |
376 |
378 |
373 |
377 |
+0.27% |
6,200 |
2025/1/30 |
374 |
383 |
374 |
376 |
-2.59% |
23,400 |
2025/1/29 |
386 |
396 |
384 |
386 |
+0.00% |
39,700 |
2025/1/28 |
386 |
391 |
383 |
386 |
-1.78% |
16,200 |
2025/1/27 |
394 |
396 |
384 |
393 |
-0.25% |
16,700 |
2025/1/24 |
383 |
400 |
383 |
394 |
+4.23% |
39,500 |
2025/1/23 |
380 |
382 |
378 |
378 |
-0.53% |
4,000 |
2025/1/22 |
380 |
384 |
377 |
380 |
-0.52% |
7,300 |
2025/1/21 |
385 |
385 |
381 |
382 |
-0.52% |
10,500 |
2025/1/20 |
378 |
384 |
376 |
384 |
+1.59% |
15,900 |
2025/1/17 |
375 |
380 |
371 |
378 |
+0.80% |
20,400 |
2025/1/16 |
371 |
376 |
369 |
375 |
+2.18% |
20,700 |
2025/1/15 |
375 |
375 |
367 |
367 |
-1.61% |
26,000 |
2025/1/14 |
376 |
378 |
373 |
373 |
-0.53% |
17,000 |
2025/1/10 |
372 |
381 |
372 |
375 |
+1.35% |
20,000 |
2025/1/9 |
372 |
376 |
370 |
370 |
-0.54% |
23,100 |
2025/1/8 |
371 |
373 |
370 |
372 |
+0.27% |
13,600 |
2025/1/7 |
375 |
377 |
368 |
371 |
-0.80% |
32,800 |
2025/1/6 |
375 |
378 |
373 |
374 |
-0.53% |
9,200 |
2024/12/30 |
375 |
381 |
371 |
376 |
+2.45% |
21,800 |
2024/12/27 |
369 |
372 |
365 |
367 |
+1.66% |
21,900 |
2024/12/26 |
367 |
367 |
360 |
361 |
-0.82% |
28,600 |
2024/12/25 |
361 |
365 |
361 |
364 |
+0.55% |
11,700 |
2024/12/24 |
370 |
370 |
360 |
362 |
-2.16% |
38,600 |
2024/12/23 |
375 |
375 |
367 |
370 |
-1.33% |
22,900 |
2024/12/20 |
380 |
385 |
375 |
375 |
+0.27% |
45,700 |
2024/12/19 |
357 |
398 |
357 |
374 |
+4.18% |
123,800 |
2024/12/18 |
359 |
362 |
358 |
359 |
+0.00% |
13,100 |
2024/12/17 |
360 |
361 |
357 |
359 |
-0.83% |
21,300 |
2024/12/16 |
363 |
365 |
359 |
362 |
-0.28% |
18,400 |
2024/12/13 |
360 |
366 |
360 |
363 |
+0.55% |
29,400 |
2024/12/12 |
368 |
374 |
361 |
361 |
-3.22% |
27,000 |
2024/12/11 |
383 |
383 |
370 |
373 |
-2.61% |
43,500 |
2024/12/10 |
387 |
389 |
382 |
383 |
-1.79% |
43,700 |
2024/12/9 |
403 |
405 |
388 |
390 |
+0.78% |
50,800 |
2024/12/6 |
360 |
403 |
360 |
387 |
+7.50% |
99,200 |
2024/12/5 |
357 |
360 |
356 |
360 |
+0.56% |
18,400 |
2024/12/4 |
357 |
358 |
356 |
358 |
-0.28% |
12,900 |
2024/12/3 |
360 |
360 |
357 |
359 |
-0.28% |
13,000 |
2024/12/2 |
361 |
362 |
357 |
360 |
-0.55% |
14,200 |
2024/11/29 |
358 |
362 |
356 |
362 |
+0.84% |
19,100 |
2024/11/28 |
360 |
362 |
358 |
359 |
-0.28% |
4,800 |
2024/11/27 |
360 |
362 |
359 |
360 |
+0.00% |
2,600 |
2024/11/26 |
362 |
362 |
360 |
360 |
-0.83% |
5,900 |
2024/11/25 |
361 |
363 |
360 |
363 |
+0.83% |
9,000 |
2024/11/22 |
362 |
362 |
358 |
360 |
-0.55% |
2,100 |
2024/11/21 |
363 |
363 |
355 |
362 |
-0.28% |
10,500 |
2024/11/20 |
357 |
363 |
355 |
363 |
+1.11% |
11,600 |
2024/11/19 |
358 |
360 |
357 |
359 |
+0.56% |
6,300 |
2024/11/18 |
356 |
358 |
354 |
357 |
+0.28% |
4,600 |
2024/11/15 |
358 |
359 |
356 |
356 |
-0.84% |
11,600 |
2024/11/14 |
359 |
360 |
358 |
359 |
-0.28% |
3,600 |
2024/11/13 |
360 |
360 |
356 |
360 |
+0.00% |
23,300 |
2024/11/12 |
359 |
361 |
359 |
360 |
+0.28% |
6,700 |
2024/11/11 |
359 |
362 |
358 |
359 |
+0.00% |
6,700 |
2024/11/8 |
364 |
364 |
359 |
359 |
-0.55% |
8,700 |
2024/11/7 |
360 |
365 |
359 |
361 |
-0.28% |
14,300 |
2024/11/6 |
362 |
366 |
360 |
362 |
+0.84% |
9,100 |
2024/11/5 |
363 |
363 |
358 |
359 |
+0.00% |
6,100 |
2024/11/1 |
361 |
364 |
357 |
359 |
-0.83% |
6,500 |
2024/10/31 |
360 |
365 |
360 |
362 |
-0.55% |
5,000 |
2024/10/30 |
362 |
364 |
361 |
364 |
+0.28% |
2,400 |
2024/10/29 |
360 |
363 |
359 |
363 |
-0.27% |
6,500 |
2024/10/28 |
358 |
365 |
355 |
364 |
+1.68% |
12,700 |
2024/10/25 |
362 |
365 |
357 |
358 |
-0.83% |
11,000 |
2024/10/24 |
363 |
366 |
361 |
361 |
-1.63% |
9,300 |
2024/10/23 |
364 |
368 |
362 |
367 |
-0.27% |
10,000 |
2024/10/22 |
373 |
373 |
364 |
368 |
-1.08% |
17,900 |
2024/10/21 |
370 |
374 |
370 |
372 |
+0.54% |
5,500 |
2024/10/18 |
371 |
374 |
370 |
370 |
-0.27% |
3,100 |
2024/10/17 |
374 |
375 |
371 |
371 |
-0.80% |
6,900 |
2024/10/16 |
380 |
380 |
372 |
374 |
-1.32% |
19,000 |
2024/10/15 |
389 |
389 |
379 |
379 |
-1.56% |
14,900 |
2024/10/11 |
380 |
385 |
377 |
385 |
-0.26% |
12,800 |
2024/10/10 |
372 |
386 |
372 |
386 |
+6.04% |
40,100 |
2024/10/9 |
367 |
367 |
362 |
364 |
-0.82% |
9,900 |
2024/10/8 |
364 |
367 |
363 |
367 |
+1.10% |
8,300 |
2024/10/7 |
362 |
363 |
359 |
363 |
+1.11% |
11,000 |
2024/10/4 |
360 |
360 |
357 |
359 |
+0.28% |
5,800 |
2024/10/3 |
361 |
361 |
356 |
358 |
+0.28% |
7,500 |
2024/10/2 |
358 |
362 |
356 |
357 |
-0.28% |
8,300 |
2024/10/1 |
361 |
361 |
358 |
358 |
-0.56% |
4,700 |
2024/9/30 |
362 |
366 |
356 |
360 |
-1.64% |
27,100 |
2024/9/27 |
367 |
370 |
361 |
366 |
-0.27% |
12,400 |
2024/9/26 |
363 |
368 |
360 |
367 |
+1.10% |
11,100 |
2024/9/25 |
365 |
367 |
363 |
363 |
-0.55% |
7,900 |
2024/9/24 |
371 |
373 |
365 |
365 |
-1.35% |
11,000 |
2024/9/20 |
366 |
373 |
366 |
370 |
+0.27% |
13,200 |
2024/9/19 |
367 |
369 |
366 |
369 |
+0.54% |
9,000 |
2024/9/18 |
368 |
368 |
364 |
367 |
+1.94% |
6,400 |
2024/9/17 |
364 |
369 |
356 |
360 |
-1.91% |
21,200 |
2024/9/13 |
372 |
372 |
366 |
367 |
+0.55% |
3,200 |
2024/9/12 |
365 |
371 |
360 |
365 |
+0.00% |
11,900 |
2024/9/11 |
376 |
376 |
350 |
365 |
-2.67% |
73,600 |
2024/9/10 |
380 |
383 |
375 |
375 |
-1.32% |
28,900 |
2024/9/9 |
384 |
384 |
360 |
380 |
-5.00% |
61,000 |
2024/9/6 |
404 |
404 |
396 |
400 |
+0.00% |
7,300 |
2024/9/5 |
400 |
405 |
399 |
400 |
-0.99% |
14,300 |
2024/9/4 |
405 |
410 |
401 |
404 |
-2.42% |
12,700 |
2024/9/3 |
408 |
414 |
404 |
414 |
+1.22% |
14,200 |
2024/9/2 |
415 |
417 |
407 |
409 |
-0.49% |
10,600 |
2024/8/30 |
418 |
418 |
411 |
411 |
-1.91% |
14,400 |
2024/8/29 |
419 |
420 |
416 |
419 |
+1.21% |
4,800 |
2024/8/28 |
424 |
424 |
414 |
414 |
-0.48% |
14,900 |
2024/8/27 |
420 |
420 |
408 |
416 |
-1.19% |
10,400 |
2024/8/26 |
421 |
425 |
417 |
421 |
+1.45% |
9,900 |
2024/8/23 |
417 |
423 |
415 |
415 |
-0.95% |
12,500 |
2024/8/22 |
407 |
421 |
405 |
419 |
+4.23% |
30,600 |
2024/8/21 |
395 |
404 |
393 |
402 |
+3.88% |
17,300 |
2024/8/20 |
383 |
392 |
379 |
387 |
+1.84% |
20,700 |
2024/8/19 |
383 |
388 |
378 |
380 |
+0.53% |
20,400 |
2024/8/16 |
384 |
384 |
373 |
378 |
-1.56% |
25,900 |
|