日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
430 |
445 |
425 |
429 |
-3.81% |
57,100 |
2025/2/12 |
440 |
448 |
436 |
446 |
+2.29% |
25,500 |
2025/2/10 |
432 |
440 |
432 |
436 |
+1.16% |
17,300 |
2025/2/7 |
432 |
435 |
431 |
431 |
-0.23% |
7,700 |
2025/2/6 |
428 |
433 |
428 |
432 |
+0.93% |
7,800 |
2025/2/5 |
427 |
429 |
424 |
428 |
+0.71% |
22,900 |
2025/2/4 |
429 |
430 |
425 |
425 |
-0.93% |
18,000 |
2025/2/3 |
424 |
432 |
419 |
429 |
+0.94% |
52,200 |
2025/1/31 |
435 |
435 |
425 |
425 |
-1.85% |
44,900 |
2025/1/30 |
444 |
446 |
433 |
433 |
-2.48% |
150,400 |
2025/1/29 |
447 |
449 |
444 |
444 |
-0.67% |
28,100 |
2025/1/28 |
448 |
450 |
447 |
447 |
-0.22% |
17,700 |
2025/1/27 |
448 |
456 |
447 |
448 |
+0.00% |
36,200 |
2025/1/24 |
452 |
460 |
448 |
448 |
-0.22% |
44,300 |
2025/1/23 |
461 |
462 |
448 |
449 |
-4.26% |
88,400 |
2025/1/22 |
489 |
515 |
466 |
469 |
+0.64% |
466,500 |
2025/1/21 |
457 |
484 |
451 |
466 |
+2.42% |
54,800 |
2025/1/20 |
451 |
464 |
448 |
455 |
+1.56% |
17,100 |
2025/1/17 |
451 |
457 |
448 |
448 |
-0.88% |
18,600 |
2025/1/16 |
448 |
473 |
436 |
452 |
+1.57% |
70,900 |
2025/1/15 |
445 |
448 |
444 |
445 |
+0.23% |
10,700 |
2025/1/14 |
456 |
456 |
444 |
444 |
-2.63% |
21,600 |
2025/1/10 |
462 |
463 |
456 |
456 |
-1.51% |
14,200 |
2025/1/9 |
466 |
468 |
462 |
463 |
-0.86% |
11,600 |
2025/1/8 |
466 |
470 |
464 |
467 |
+0.21% |
26,900 |
2025/1/7 |
478 |
480 |
465 |
466 |
-0.85% |
28,000 |
2025/1/6 |
464 |
498 |
459 |
470 |
+0.86% |
91,400 |
2024/12/30 |
472 |
472 |
455 |
466 |
+2.19% |
30,000 |
2024/12/27 |
455 |
470 |
455 |
456 |
+1.11% |
27,200 |
2024/12/26 |
447 |
456 |
443 |
451 |
+0.45% |
38,800 |
2024/12/25 |
448 |
450 |
440 |
449 |
-0.66% |
18,800 |
2024/12/24 |
445 |
452 |
444 |
452 |
+1.57% |
19,100 |
2024/12/23 |
444 |
445 |
441 |
445 |
-0.22% |
20,400 |
2024/12/20 |
448 |
448 |
441 |
446 |
-0.45% |
24,000 |
2024/12/19 |
450 |
450 |
444 |
448 |
-0.88% |
20,900 |
2024/12/18 |
460 |
460 |
452 |
452 |
-0.88% |
30,100 |
2024/12/17 |
461 |
464 |
453 |
456 |
-1.30% |
34,000 |
2024/12/16 |
468 |
469 |
462 |
462 |
-0.86% |
45,600 |
2024/12/13 |
464 |
466 |
464 |
466 |
+0.65% |
31,000 |
2024/12/12 |
464 |
469 |
463 |
463 |
+0.00% |
23,100 |
2024/12/11 |
465 |
468 |
462 |
463 |
-0.22% |
12,800 |
2024/12/10 |
471 |
471 |
464 |
464 |
-1.07% |
20,400 |
2024/12/9 |
475 |
475 |
469 |
469 |
-0.42% |
10,700 |
2024/12/6 |
469 |
476 |
467 |
471 |
+0.64% |
13,400 |
2024/12/5 |
466 |
479 |
463 |
468 |
+1.30% |
41,800 |
2024/12/4 |
462 |
467 |
461 |
462 |
+0.00% |
22,200 |
2024/12/3 |
460 |
470 |
460 |
462 |
+0.00% |
45,200 |
2024/12/2 |
455 |
470 |
455 |
462 |
+1.09% |
40,700 |
2024/11/29 |
461 |
469 |
457 |
457 |
-1.51% |
32,100 |
2024/11/28 |
464 |
474 |
463 |
464 |
-0.85% |
21,800 |
2024/11/27 |
471 |
475 |
465 |
468 |
-1.27% |
27,700 |
2024/11/26 |
478 |
480 |
467 |
474 |
-1.25% |
24,300 |
2024/11/25 |
473 |
481 |
469 |
480 |
+2.56% |
33,000 |
2024/11/22 |
481 |
535 |
468 |
468 |
-2.30% |
354,600 |
2024/11/21 |
469 |
479 |
465 |
479 |
+2.13% |
41,600 |
2024/11/20 |
471 |
472 |
467 |
469 |
+0.86% |
16,000 |
2024/11/19 |
463 |
465 |
456 |
465 |
+2.20% |
13,100 |
2024/11/18 |
464 |
466 |
455 |
455 |
-2.36% |
14,000 |
2024/11/15 |
452 |
466 |
452 |
466 |
+2.87% |
15,800 |
2024/11/14 |
470 |
470 |
453 |
453 |
-3.62% |
53,800 |
2024/11/13 |
453 |
489 |
448 |
470 |
+4.91% |
167,500 |
2024/11/12 |
446 |
454 |
446 |
448 |
+0.45% |
33,800 |
2024/11/11 |
447 |
454 |
446 |
446 |
+0.22% |
16,900 |
2024/11/8 |
450 |
459 |
445 |
445 |
-0.45% |
41,300 |
2024/11/7 |
441 |
449 |
441 |
447 |
+1.59% |
15,500 |
2024/11/6 |
441 |
446 |
440 |
440 |
-0.23% |
17,600 |
2024/11/5 |
443 |
446 |
440 |
441 |
+0.46% |
12,500 |
2024/11/1 |
443 |
446 |
439 |
439 |
-1.79% |
13,000 |
2024/10/31 |
437 |
449 |
436 |
447 |
+3.00% |
25,300 |
2024/10/30 |
450 |
451 |
434 |
434 |
-2.69% |
70,900 |
2024/10/29 |
441 |
451 |
441 |
446 |
+1.13% |
18,700 |
2024/10/28 |
423 |
441 |
419 |
441 |
+2.56% |
22,800 |
2024/10/25 |
437 |
437 |
425 |
430 |
-1.38% |
26,400 |
2024/10/24 |
434 |
439 |
431 |
436 |
+0.69% |
25,200 |
2024/10/23 |
443 |
443 |
431 |
433 |
-2.04% |
74,900 |
2024/10/22 |
454 |
454 |
442 |
442 |
-0.90% |
18,000 |
2024/10/21 |
448 |
453 |
444 |
446 |
+0.90% |
25,000 |
2024/10/18 |
452 |
455 |
441 |
442 |
-1.78% |
49,500 |
2024/10/17 |
454 |
458 |
450 |
450 |
-0.44% |
26,500 |
2024/10/16 |
457 |
462 |
452 |
452 |
-1.95% |
33,000 |
2024/10/15 |
481 |
489 |
456 |
461 |
-1.28% |
152,600 |
2024/10/11 |
502 |
526 |
466 |
467 |
-10.54% |
763,500 |
2024/10/10 |
450 |
522 |
450 |
522 |
+18.10% |
571,500 |
2024/10/9 |
447 |
452 |
440 |
442 |
-0.67% |
19,600 |
2024/10/8 |
452 |
457 |
443 |
445 |
-2.20% |
19,300 |
2024/10/7 |
453 |
455 |
449 |
455 |
+0.89% |
10,500 |
2024/10/4 |
453 |
453 |
449 |
451 |
+0.45% |
10,200 |
2024/10/3 |
457 |
457 |
447 |
449 |
-1.10% |
9,700 |
2024/10/2 |
447 |
454 |
446 |
454 |
+1.11% |
11,200 |
2024/10/1 |
446 |
454 |
442 |
449 |
+0.67% |
18,800 |
2024/9/30 |
446 |
450 |
442 |
446 |
-0.89% |
17,900 |
2024/9/27 |
450 |
460 |
450 |
450 |
-0.22% |
10,700 |
2024/9/26 |
441 |
451 |
441 |
451 |
+2.27% |
31,800 |
2024/9/25 |
450 |
450 |
441 |
441 |
-1.34% |
13,600 |
2024/9/24 |
458 |
458 |
447 |
447 |
-1.76% |
12,200 |
2024/9/20 |
454 |
457 |
449 |
455 |
+1.34% |
13,000 |
2024/9/19 |
439 |
450 |
439 |
449 |
+2.75% |
25,300 |
2024/9/18 |
437 |
443 |
432 |
437 |
+0.00% |
12,300 |
2024/9/17 |
442 |
451 |
431 |
437 |
-1.13% |
30,500 |
2024/9/13 |
447 |
450 |
439 |
442 |
-2.21% |
37,700 |
2024/9/12 |
448 |
463 |
447 |
452 |
+0.89% |
49,100 |
2024/9/11 |
459 |
461 |
443 |
448 |
-3.24% |
42,800 |
2024/9/10 |
470 |
470 |
462 |
463 |
+0.22% |
18,000 |
2024/9/9 |
455 |
469 |
455 |
462 |
-2.33% |
27,100 |
2024/9/6 |
478 |
483 |
469 |
473 |
+0.00% |
20,500 |
2024/9/5 |
465 |
484 |
465 |
473 |
+0.42% |
33,800 |
2024/9/4 |
491 |
491 |
471 |
471 |
-5.23% |
52,800 |
2024/9/3 |
492 |
501 |
492 |
497 |
+1.02% |
26,300 |
2024/9/2 |
488 |
494 |
483 |
492 |
+1.03% |
29,700 |
2024/8/30 |
482 |
492 |
482 |
487 |
+1.04% |
23,100 |
2024/8/29 |
483 |
493 |
478 |
482 |
+0.84% |
19,500 |
2024/8/28 |
489 |
489 |
476 |
478 |
-2.05% |
22,100 |
2024/8/27 |
483 |
491 |
483 |
488 |
+1.04% |
23,300 |
2024/8/26 |
481 |
491 |
481 |
483 |
+0.42% |
26,800 |
2024/8/23 |
481 |
485 |
473 |
481 |
+0.00% |
16,500 |
2024/8/22 |
484 |
487 |
475 |
481 |
+0.21% |
25,600 |
2024/8/21 |
489 |
489 |
471 |
480 |
-1.84% |
34,500 |
2024/8/20 |
476 |
492 |
473 |
489 |
+4.04% |
35,000 |
2024/8/19 |
489 |
491 |
469 |
470 |
-3.69% |
34,400 |
2024/8/16 |
483 |
496 |
483 |
488 |
+1.24% |
33,400 |
2024/8/15 |
499 |
499 |
482 |
482 |
-0.62% |
56,800 |
2024/8/14 |
458 |
488 |
458 |
485 |
+5.90% |
55,200 |
2024/8/13 |
438 |
465 |
438 |
458 |
-3.17% |
94,700 |
|