日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
24 |
24 |
23 |
24 |
+0.00% |
76,513,000 |
2025/2/12 |
24 |
24 |
23 |
24 |
+4.35% |
90,811,000 |
2025/2/10 |
24 |
24 |
23 |
23 |
+0.00% |
76,312,000 |
2025/2/7 |
24 |
24 |
23 |
23 |
+0.00% |
95,731,800 |
2025/2/6 |
23 |
24 |
23 |
23 |
+0.00% |
87,585,600 |
2025/2/5 |
22 |
23 |
22 |
23 |
+0.00% |
89,807,100 |
2025/2/4 |
24 |
24 |
22 |
23 |
+0.00% |
97,530,000 |
2025/2/3 |
24 |
24 |
23 |
23 |
-4.17% |
92,907,600 |
2025/1/31 |
24 |
25 |
23 |
24 |
+0.00% |
91,262,800 |
2025/1/30 |
24 |
25 |
23 |
24 |
+0.00% |
95,980,800 |
2025/1/29 |
25 |
25 |
24 |
24 |
+0.00% |
76,523,600 |
2025/1/28 |
24 |
25 |
23 |
24 |
+0.00% |
83,670,200 |
2025/1/27 |
26 |
26 |
24 |
24 |
+0.00% |
87,378,600 |
2025/1/24 |
25 |
25 |
24 |
24 |
+0.00% |
77,794,800 |
2025/1/23 |
23 |
25 |
23 |
24 |
-4.00% |
89,274,200 |
2025/1/22 |
24 |
25 |
23 |
25 |
+8.70% |
109,372,300 |
2025/1/21 |
24 |
25 |
23 |
23 |
+0.00% |
106,928,500 |
2025/1/20 |
22 |
24 |
21 |
23 |
+15.00% |
113,107,000 |
2025/1/17 |
22 |
22 |
20 |
20 |
-9.09% |
79,108,300 |
2025/1/16 |
21 |
22 |
20 |
22 |
+4.76% |
121,114,900 |
2025/1/15 |
22 |
22 |
21 |
21 |
-4.55% |
117,320,200 |
2025/1/14 |
24 |
24 |
22 |
22 |
-4.35% |
111,642,500 |
2025/1/10 |
23 |
24 |
23 |
23 |
-4.17% |
108,667,400 |
2025/1/9 |
24 |
24 |
23 |
24 |
+0.00% |
108,520,600 |
2025/1/8 |
23 |
25 |
23 |
24 |
-4.00% |
106,280,900 |
2025/1/7 |
24 |
25 |
23 |
25 |
+4.17% |
92,620,300 |
2025/1/6 |
24 |
25 |
23 |
24 |
+0.00% |
83,800,700 |
2024/12/30 |
24 |
25 |
23 |
24 |
+0.00% |
81,008,000 |
2024/12/27 |
23 |
24 |
23 |
24 |
+0.00% |
76,234,400 |
2024/12/26 |
23 |
24 |
23 |
24 |
+0.00% |
120,867,900 |
2024/12/25 |
24 |
25 |
23 |
24 |
+4.35% |
141,915,900 |
2024/12/24 |
24 |
25 |
23 |
23 |
-8.00% |
139,151,800 |
2024/12/23 |
25 |
25 |
24 |
25 |
+0.00% |
153,042,600 |
2024/12/20 |
24 |
25 |
24 |
25 |
-3.85% |
139,953,100 |
2024/12/19 |
25 |
26 |
24 |
26 |
+4.00% |
152,842,400 |
2024/12/18 |
23 |
25 |
23 |
25 |
+4.17% |
158,013,300 |
2024/12/17 |
23 |
24 |
22 |
24 |
+4.35% |
143,220,700 |
2024/12/16 |
24 |
24 |
23 |
23 |
-4.17% |
138,358,600 |
2024/12/13 |
25 |
26 |
24 |
24 |
-4.00% |
128,322,000 |
2024/12/12 |
25 |
26 |
25 |
25 |
-3.85% |
134,167,400 |
2024/12/11 |
27 |
27 |
25 |
26 |
-3.70% |
109,311,700 |
2024/12/10 |
26 |
27 |
26 |
27 |
+0.00% |
88,121,900 |
2024/12/9 |
28 |
28 |
26 |
27 |
+0.00% |
17,555,400 |
2024/12/6 |
28 |
28 |
25 |
27 |
-3.57% |
171,024,900 |
2024/12/5 |
28 |
29 |
28 |
28 |
-3.45% |
150,183,700 |
2024/12/4 |
29 |
29 |
28 |
29 |
+0.00% |
96,422,800 |
2024/12/3 |
28 |
29 |
28 |
29 |
+0.00% |
95,037,900 |
2024/12/2 |
29 |
29 |
28 |
29 |
-3.33% |
60,630,000 |
2024/11/29 |
30 |
30 |
28 |
30 |
+3.45% |
67,690,600 |
2024/11/28 |
29 |
29 |
28 |
29 |
+3.57% |
57,481,200 |
2024/11/27 |
29 |
30 |
28 |
28 |
-3.45% |
56,278,000 |
2024/11/26 |
28 |
29 |
28 |
29 |
+0.00% |
62,485,600 |
2024/11/25 |
29 |
30 |
28 |
29 |
+3.57% |
111,069,100 |
2024/11/22 |
29 |
29 |
28 |
28 |
+0.00% |
106,671,300 |
2024/11/21 |
29 |
29 |
28 |
28 |
-3.45% |
97,868,000 |
2024/11/20 |
29 |
29 |
28 |
29 |
+0.00% |
101,955,400 |
2024/11/19 |
28 |
29 |
28 |
29 |
+0.00% |
105,596,800 |
2024/11/18 |
28 |
29 |
28 |
29 |
+3.57% |
105,682,200 |
2024/11/15 |
28 |
29 |
28 |
28 |
+0.00% |
110,674,800 |
2024/11/14 |
29 |
30 |
28 |
28 |
-3.45% |
107,239,400 |
2024/11/13 |
30 |
31 |
29 |
29 |
+0.00% |
110,582,800 |
2024/11/12 |
30 |
31 |
29 |
29 |
-6.45% |
112,602,500 |
2024/11/11 |
29 |
31 |
29 |
31 |
+3.33% |
115,248,900 |
2024/11/8 |
30 |
30 |
29 |
30 |
+0.00% |
84,229,800 |
2024/11/7 |
30 |
30 |
28 |
30 |
+3.45% |
99,552,700 |
2024/11/6 |
29 |
29 |
28 |
29 |
+0.00% |
88,248,800 |
2024/11/5 |
29 |
29 |
28 |
29 |
+0.00% |
91,347,500 |
2024/11/1 |
29 |
30 |
28 |
29 |
+0.00% |
75,584,100 |
2024/10/31 |
29 |
30 |
28 |
29 |
+0.00% |
78,946,900 |
2024/10/30 |
28 |
29 |
28 |
29 |
+3.57% |
91,992,000 |
2024/10/29 |
29 |
29 |
28 |
28 |
-3.45% |
74,416,500 |
2024/10/28 |
28 |
29 |
28 |
29 |
+3.57% |
77,210,200 |
2024/10/25 |
28 |
29 |
28 |
28 |
+0.00% |
82,617,000 |
2024/10/24 |
28 |
29 |
28 |
28 |
-3.45% |
81,396,800 |
2024/10/23 |
28 |
29 |
28 |
29 |
+3.57% |
64,854,100 |
2024/10/22 |
29 |
29 |
28 |
28 |
-3.45% |
63,607,700 |
2024/10/21 |
29 |
29 |
28 |
29 |
+0.00% |
70,042,800 |
2024/10/18 |
29 |
30 |
29 |
29 |
+0.00% |
51,182,700 |
2024/10/17 |
29 |
30 |
29 |
29 |
+0.00% |
55,616,700 |
2024/10/16 |
30 |
30 |
29 |
29 |
+0.00% |
51,158,600 |
2024/10/15 |
29 |
30 |
29 |
29 |
-3.33% |
53,752,600 |
2024/10/11 |
29 |
30 |
29 |
30 |
+0.00% |
49,721,000 |
2024/10/10 |
29 |
30 |
29 |
30 |
+0.00% |
52,971,100 |
2024/10/9 |
30 |
30 |
29 |
30 |
+3.45% |
53,412,100 |
2024/10/8 |
29 |
30 |
29 |
29 |
+0.00% |
63,684,100 |
2024/10/7 |
30 |
31 |
29 |
29 |
-3.33% |
79,674,000 |
2024/10/4 |
30 |
31 |
29 |
30 |
+0.00% |
74,999,800 |
2024/10/3 |
30 |
31 |
30 |
30 |
+0.00% |
73,537,200 |
2024/10/2 |
31 |
32 |
30 |
30 |
-3.23% |
86,210,500 |
2024/10/1 |
31 |
31 |
30 |
31 |
+0.00% |
70,648,400 |
2024/9/30 |
29 |
31 |
29 |
31 |
+3.33% |
55,429,700 |
2024/9/27 |
31 |
32 |
30 |
30 |
+3.45% |
65,654,700 |
2024/9/26 |
30 |
30 |
29 |
29 |
+0.00% |
44,546,300 |
2024/9/25 |
29 |
30 |
29 |
29 |
+0.00% |
36,998,100 |
2024/9/24 |
28 |
31 |
28 |
29 |
+0.00% |
64,765,600 |
2024/9/20 |
28 |
29 |
28 |
29 |
+0.00% |
51,223,300 |
2024/9/19 |
28 |
29 |
28 |
29 |
+3.57% |
63,360,600 |
2024/9/18 |
29 |
29 |
28 |
28 |
+0.00% |
66,677,500 |
2024/9/17 |
28 |
29 |
28 |
28 |
-3.45% |
63,252,100 |
2024/9/13 |
28 |
29 |
28 |
29 |
+0.00% |
65,415,500 |
2024/9/12 |
29 |
29 |
28 |
29 |
+3.57% |
60,095,700 |
2024/9/11 |
29 |
30 |
28 |
28 |
-6.67% |
48,371,800 |
2024/9/10 |
29 |
30 |
28 |
30 |
+7.14% |
83,862,400 |
2024/9/9 |
28 |
29 |
28 |
28 |
-3.45% |
56,652,600 |
2024/9/6 |
30 |
31 |
28 |
29 |
-3.33% |
98,635,400 |
2024/9/5 |
30 |
31 |
30 |
30 |
+0.00% |
112,436,700 |
2024/9/4 |
32 |
32 |
30 |
30 |
-3.23% |
85,414,000 |
2024/9/3 |
30 |
32 |
30 |
31 |
+0.00% |
60,284,600 |
2024/9/2 |
31 |
32 |
30 |
31 |
+0.00% |
53,980,300 |
2024/8/30 |
31 |
31 |
30 |
31 |
+0.00% |
50,762,200 |
2024/8/29 |
31 |
32 |
31 |
31 |
-3.12% |
39,056,800 |
2024/8/28 |
33 |
33 |
31 |
32 |
+0.00% |
33,346,100 |
2024/8/27 |
32 |
33 |
31 |
32 |
+0.00% |
54,879,400 |
2024/8/26 |
32 |
33 |
31 |
32 |
+3.23% |
76,362,900 |
2024/8/23 |
31 |
32 |
31 |
31 |
-3.12% |
62,531,000 |
2024/8/22 |
32 |
32 |
31 |
32 |
+0.00% |
75,885,400 |
2024/8/21 |
32 |
33 |
31 |
32 |
+0.00% |
57,397,500 |
2024/8/20 |
33 |
34 |
32 |
32 |
+0.00% |
32,457,700 |
2024/8/19 |
31 |
33 |
31 |
32 |
+0.00% |
32,752,000 |
2024/8/16 |
32 |
33 |
31 |
32 |
+0.00% |
25,958,100 |
2024/8/15 |
33 |
34 |
32 |
32 |
-5.88% |
26,076,100 |
2024/8/14 |
36 |
36 |
33 |
34 |
-2.86% |
8,554,800 |
2024/8/13 |
34 |
37 |
33 |
35 |
-5.41% |
13,343,000 |
|