日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
471 |
535 |
467 |
477 |
+1.06% |
7,145,800 |
2025/3/19 |
484 |
487 |
460 |
472 |
-3.28% |
3,234,400 |
2025/3/18 |
513 |
516 |
486 |
488 |
-2.98% |
3,034,000 |
2025/3/17 |
503 |
523 |
500 |
503 |
+0.20% |
3,375,400 |
2025/3/14 |
491 |
503 |
489 |
502 |
+0.80% |
2,073,800 |
2025/3/13 |
510 |
518 |
496 |
498 |
+0.61% |
3,588,200 |
2025/3/12 |
529 |
533 |
495 |
495 |
-1.39% |
5,001,100 |
2025/3/11 |
482 |
503 |
466 |
502 |
-1.95% |
5,894,800 |
2025/3/10 |
485 |
528 |
485 |
512 |
-12.48% |
6,899,800 |
2025/3/7 |
589 |
615 |
565 |
585 |
-6.55% |
8,407,600 |
2025/3/6 |
659 |
663 |
619 |
626 |
+2.79% |
10,194,000 |
2025/3/5 |
578 |
617 |
553 |
609 |
+12.36% |
13,155,600 |
2025/3/4 |
510 |
543 |
475 |
542 |
+6.27% |
15,194,900 |
2025/3/3 |
510 |
510 |
510 |
510 |
+18.60% |
221,100 |
2025/2/28 |
456 |
479 |
414 |
430 |
-5.70% |
9,488,800 |
2025/2/27 |
418 |
467 |
411 |
456 |
-3.80% |
9,322,000 |
2025/2/26 |
495 |
505 |
445 |
474 |
-11.40% |
12,839,700 |
2025/2/25 |
540 |
576 |
533 |
535 |
-13.01% |
10,375,900 |
2025/2/21 |
642 |
650 |
593 |
615 |
-3.91% |
9,758,600 |
2025/2/20 |
687 |
692 |
633 |
640 |
-6.57% |
7,680,200 |
2025/2/19 |
690 |
704 |
666 |
685 |
-1.86% |
5,277,300 |
2025/2/18 |
706 |
721 |
696 |
698 |
-2.38% |
4,521,300 |
2025/2/17 |
657 |
776 |
651 |
715 |
+4.08% |
13,269,400 |
2025/2/14 |
800 |
818 |
656 |
687 |
-14.76% |
18,823,100 |
2025/2/13 |
793 |
848 |
780 |
806 |
+8.92% |
11,329,700 |
2025/2/12 |
719 |
753 |
698 |
740 |
+4.96% |
11,061,200 |
2025/2/10 |
697 |
707 |
686 |
705 |
+1.44% |
5,556,200 |
2025/2/7 |
691 |
712 |
688 |
695 |
-1.42% |
4,525,400 |
2025/2/6 |
714 |
730 |
697 |
705 |
-1.26% |
6,711,200 |
2025/2/5 |
675 |
716 |
667 |
714 |
+3.03% |
7,611,400 |
2025/2/4 |
695 |
711 |
675 |
693 |
+9.48% |
11,403,800 |
2025/2/3 |
625 |
653 |
604 |
633 |
-8.92% |
12,333,300 |
2025/1/31 |
696 |
755 |
682 |
695 |
+5.95% |
18,788,500 |
2025/1/30 |
622 |
657 |
615 |
656 |
+9.52% |
13,291,700 |
2025/1/29 |
602 |
610 |
587 |
599 |
-0.50% |
5,803,700 |
2025/1/28 |
578 |
630 |
567 |
602 |
+3.26% |
11,456,400 |
2025/1/27 |
590 |
622 |
575 |
583 |
-1.69% |
12,403,000 |
2025/1/24 |
540 |
606 |
536 |
593 |
+15.37% |
21,492,200 |
2025/1/23 |
519 |
536 |
481 |
514 |
-3.75% |
10,425,700 |
2025/1/22 |
509 |
541 |
486 |
534 |
+14.35% |
20,928,700 |
2025/1/21 |
468 |
492 |
418 |
467 |
-5.08% |
25,303,400 |
2025/1/20 |
440 |
492 |
425 |
492 |
+19.42% |
16,115,500 |
2025/1/17 |
363 |
420 |
357 |
412 |
+13.50% |
12,155,600 |
2025/1/16 |
364 |
372 |
356 |
363 |
+2.83% |
3,646,600 |
2025/1/15 |
363 |
363 |
350 |
353 |
+0.86% |
2,299,100 |
2025/1/14 |
350 |
362 |
347 |
350 |
+0.57% |
3,272,400 |
2025/1/10 |
346 |
350 |
337 |
348 |
+0.58% |
1,510,200 |
2025/1/9 |
334 |
353 |
328 |
346 |
+1.76% |
2,922,800 |
2025/1/8 |
350 |
354 |
337 |
340 |
-6.34% |
3,300,100 |
2025/1/7 |
374 |
390 |
359 |
363 |
+1.11% |
7,102,700 |
2025/1/6 |
351 |
367 |
332 |
359 |
+11.84% |
8,521,100 |
2024/12/30 |
308 |
341 |
306 |
321 |
+4.22% |
4,533,300 |
2024/12/27 |
304 |
312 |
295 |
308 |
+1.32% |
2,811,700 |
2024/12/26 |
309 |
318 |
304 |
304 |
-1.94% |
3,472,500 |
2024/12/25 |
323 |
330 |
304 |
310 |
+0.98% |
4,379,200 |
2024/12/24 |
312 |
325 |
299 |
307 |
-1.29% |
5,838,700 |
2024/12/23 |
315 |
323 |
309 |
311 |
-8.26% |
6,428,500 |
2024/12/20 |
355 |
359 |
332 |
339 |
-6.87% |
7,545,800 |
2024/12/19 |
351 |
371 |
351 |
364 |
-3.70% |
7,147,000 |
2024/12/18 |
381 |
403 |
374 |
378 |
+0.00% |
7,670,300 |
2024/12/17 |
387 |
393 |
352 |
378 |
-2.33% |
14,060,200 |
2024/12/16 |
404 |
407 |
380 |
387 |
+1.31% |
10,028,400 |
2024/12/13 |
396 |
401 |
371 |
382 |
-5.68% |
8,185,700 |
2024/12/12 |
421 |
435 |
402 |
405 |
+0.00% |
10,704,300 |
2024/12/11 |
412 |
414 |
383 |
405 |
-3.11% |
10,498,800 |
2024/12/10 |
400 |
418 |
400 |
418 |
+1.95% |
6,766,900 |
2024/12/9 |
426 |
450 |
403 |
410 |
+0.00% |
14,293,100 |
2024/12/6 |
401 |
425 |
395 |
410 |
-1.91% |
11,585,100 |
2024/12/5 |
410 |
440 |
401 |
418 |
+7.73% |
25,767,400 |
2024/12/4 |
390 |
391 |
375 |
388 |
+1.04% |
8,952,200 |
2024/12/3 |
362 |
395 |
358 |
384 |
+1.59% |
13,605,400 |
2024/12/2 |
371 |
405 |
364 |
378 |
+10.85% |
21,489,400 |
2024/11/29 |
338 |
355 |
328 |
341 |
+1.49% |
13,309,900 |
2024/11/28 |
348 |
356 |
304 |
336 |
+9.09% |
23,845,200 |
2024/11/27 |
356 |
362 |
308 |
308 |
-20.62% |
21,090,800 |
2024/11/26 |
380 |
398 |
373 |
388 |
-3.24% |
12,064,500 |
2024/11/25 |
400 |
419 |
353 |
401 |
-3.61% |
29,899,400 |
2024/11/22 |
344 |
416 |
337 |
416 |
+23.81% |
32,272,900 |
2024/11/21 |
281 |
338 |
278 |
336 |
+23.08% |
28,463,500 |
2024/11/20 |
275 |
280 |
247 |
273 |
+3.80% |
19,036,900 |
2024/11/19 |
247 |
265 |
238 |
263 |
+6.48% |
16,439,300 |
2024/11/18 |
236 |
267 |
231 |
247 |
+21.08% |
26,490,500 |
2024/11/15 |
199 |
226 |
186 |
204 |
+5.15% |
18,228,800 |
2024/11/14 |
156 |
204 |
152 |
194 |
+25.97% |
18,860,400 |
2024/11/13 |
156 |
156 |
152 |
154 |
-2.53% |
548,000 |
2024/11/12 |
160 |
165 |
156 |
158 |
+1.94% |
2,119,600 |
2024/11/11 |
154 |
158 |
151 |
155 |
+4.03% |
890,600 |
2024/11/8 |
151 |
152 |
149 |
149 |
-1.97% |
320,100 |
2024/11/7 |
158 |
163 |
149 |
152 |
+2.70% |
1,172,700 |
2024/11/6 |
147 |
156 |
145 |
148 |
+1.37% |
1,716,800 |
2024/11/5 |
150 |
150 |
145 |
146 |
-1.35% |
184,600 |
2024/11/1 |
149 |
150 |
146 |
148 |
-1.99% |
406,700 |
2024/10/31 |
151 |
152 |
149 |
151 |
+0.00% |
266,300 |
2024/10/30 |
154 |
154 |
150 |
151 |
+1.34% |
311,400 |
2024/10/29 |
147 |
151 |
145 |
149 |
+2.76% |
494,800 |
2024/10/28 |
141 |
146 |
141 |
145 |
+1.40% |
545,300 |
2024/10/25 |
145 |
145 |
141 |
143 |
-0.69% |
642,700 |
2024/10/24 |
145 |
148 |
143 |
144 |
-1.37% |
520,400 |
2024/10/23 |
150 |
151 |
146 |
146 |
-2.01% |
400,100 |
2024/10/22 |
153 |
153 |
149 |
149 |
-3.25% |
433,300 |
2024/10/21 |
154 |
156 |
153 |
154 |
+1.32% |
261,300 |
2024/10/18 |
158 |
159 |
152 |
152 |
-3.18% |
689,500 |
2024/10/17 |
160 |
165 |
157 |
157 |
+0.00% |
872,800 |
2024/10/16 |
159 |
161 |
157 |
157 |
-2.48% |
256,200 |
2024/10/15 |
161 |
164 |
159 |
161 |
+3.21% |
419,700 |
2024/10/11 |
163 |
164 |
156 |
156 |
-4.29% |
674,600 |
2024/10/10 |
170 |
170 |
162 |
163 |
-4.12% |
641,300 |
2024/10/9 |
170 |
170 |
168 |
170 |
+1.19% |
118,800 |
2024/10/8 |
172 |
173 |
168 |
168 |
-3.45% |
316,100 |
2024/10/7 |
171 |
174 |
169 |
174 |
+2.96% |
408,500 |
2024/10/4 |
168 |
172 |
168 |
169 |
+0.00% |
249,700 |
2024/10/3 |
173 |
173 |
168 |
169 |
-2.31% |
260,300 |
2024/10/2 |
171 |
174 |
168 |
173 |
+0.00% |
415,600 |
2024/10/1 |
179 |
179 |
169 |
173 |
-2.26% |
612,100 |
2024/9/30 |
173 |
187 |
173 |
177 |
+0.57% |
1,242,200 |
2024/9/27 |
176 |
177 |
171 |
176 |
-1.12% |
1,055,200 |
2024/9/26 |
162 |
189 |
159 |
178 |
+11.25% |
3,906,300 |
2024/9/25 |
163 |
164 |
160 |
160 |
-1.84% |
156,400 |
2024/9/24 |
164 |
165 |
159 |
163 |
+0.00% |
187,000 |
2024/9/20 |
161 |
164 |
161 |
163 |
+1.24% |
178,900 |
2024/9/19 |
158 |
161 |
158 |
161 |
+1.90% |
161,200 |
2024/9/18 |
157 |
159 |
157 |
158 |
+1.28% |
106,400 |
2024/9/17 |
160 |
160 |
155 |
156 |
-2.50% |
130,800 |
|