日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
360 |
365 |
357 |
360 |
-1.64% |
3,080,400 |
2025/2/13 |
367 |
367 |
357 |
366 |
-0.27% |
2,963,900 |
2025/2/12 |
361 |
369 |
352 |
367 |
+0.27% |
4,132,900 |
2025/2/10 |
365 |
372 |
361 |
366 |
-0.81% |
4,368,300 |
2025/2/7 |
372 |
375 |
364 |
369 |
+0.27% |
2,784,500 |
2025/2/6 |
359 |
369 |
359 |
368 |
+2.79% |
4,266,900 |
2025/2/5 |
356 |
359 |
350 |
358 |
+1.13% |
2,712,600 |
2025/2/4 |
348 |
359 |
348 |
354 |
+1.43% |
4,285,100 |
2025/2/3 |
342 |
351 |
339 |
349 |
+0.00% |
3,594,500 |
2025/1/31 |
348 |
354 |
343 |
349 |
+0.58% |
2,567,900 |
2025/1/30 |
342 |
347 |
339 |
347 |
+1.46% |
3,184,900 |
2025/1/29 |
336 |
349 |
335 |
342 |
+3.64% |
4,876,600 |
2025/1/28 |
320 |
334 |
320 |
330 |
+3.77% |
2,421,700 |
2025/1/27 |
314 |
321 |
310 |
318 |
+1.92% |
1,918,700 |
2025/1/24 |
300 |
313 |
299 |
312 |
+4.00% |
2,178,100 |
2025/1/23 |
301 |
305 |
298 |
300 |
-0.66% |
1,617,700 |
2025/1/22 |
311 |
315 |
301 |
302 |
-2.89% |
2,354,200 |
2025/1/21 |
316 |
317 |
311 |
311 |
-1.27% |
830,700 |
2025/1/20 |
312 |
317 |
309 |
315 |
+1.29% |
1,227,200 |
2025/1/17 |
306 |
312 |
300 |
311 |
+2.30% |
2,200,400 |
2025/1/16 |
307 |
311 |
304 |
304 |
-0.65% |
1,419,000 |
2025/1/15 |
308 |
311 |
303 |
306 |
-0.97% |
1,605,200 |
2025/1/14 |
313 |
315 |
307 |
309 |
-1.28% |
1,463,400 |
2025/1/10 |
313 |
319 |
311 |
313 |
-0.95% |
923,700 |
2025/1/9 |
320 |
320 |
312 |
316 |
-1.25% |
1,416,700 |
2025/1/8 |
313 |
321 |
309 |
320 |
+2.24% |
2,021,000 |
2025/1/7 |
319 |
319 |
312 |
313 |
-0.63% |
1,648,300 |
2025/1/6 |
324 |
328 |
315 |
315 |
-3.08% |
2,218,000 |
2024/12/30 |
339 |
345 |
323 |
325 |
-4.13% |
4,803,900 |
2024/12/27 |
327 |
339 |
323 |
339 |
+10.42% |
8,491,900 |
2024/12/26 |
307 |
311 |
302 |
307 |
+0.00% |
2,278,200 |
2024/12/25 |
309 |
313 |
304 |
307 |
+0.33% |
2,223,300 |
2024/12/24 |
306 |
309 |
297 |
306 |
-0.33% |
2,574,900 |
2024/12/23 |
308 |
314 |
305 |
307 |
+0.33% |
2,367,000 |
2024/12/20 |
309 |
312 |
305 |
306 |
-1.61% |
2,052,200 |
2024/12/19 |
315 |
318 |
307 |
311 |
-2.81% |
3,489,600 |
2024/12/18 |
322 |
329 |
318 |
320 |
-0.93% |
2,396,900 |
2024/12/17 |
327 |
328 |
317 |
323 |
-1.52% |
2,208,100 |
2024/12/16 |
334 |
335 |
322 |
328 |
-2.09% |
2,710,800 |
2024/12/13 |
331 |
342 |
329 |
335 |
+2.76% |
3,150,500 |
2024/12/12 |
323 |
333 |
321 |
326 |
+2.19% |
3,593,300 |
2024/12/11 |
317 |
323 |
309 |
319 |
-0.31% |
5,425,000 |
2024/12/10 |
335 |
335 |
319 |
320 |
-6.71% |
6,707,800 |
2024/12/9 |
340 |
349 |
335 |
343 |
+0.29% |
3,730,400 |
2024/12/6 |
347 |
348 |
336 |
342 |
-2.01% |
4,416,900 |
2024/12/5 |
341 |
361 |
338 |
349 |
+2.35% |
7,808,800 |
2024/12/4 |
344 |
351 |
337 |
341 |
+0.89% |
5,804,300 |
2024/12/3 |
340 |
352 |
325 |
338 |
-0.29% |
9,623,100 |
2024/12/2 |
336 |
344 |
331 |
339 |
-0.59% |
6,129,500 |
2024/11/29 |
334 |
349 |
332 |
341 |
+1.49% |
6,077,100 |
2024/11/28 |
329 |
348 |
326 |
336 |
+0.00% |
6,789,700 |
2024/11/27 |
338 |
338 |
320 |
336 |
+0.30% |
6,414,400 |
2024/11/26 |
324 |
335 |
318 |
335 |
+3.72% |
5,587,800 |
2024/11/25 |
317 |
329 |
313 |
323 |
+4.87% |
6,622,500 |
2024/11/22 |
304 |
313 |
302 |
308 |
+0.33% |
4,923,800 |
2024/11/21 |
284 |
308 |
284 |
307 |
+6.97% |
6,635,700 |
2024/11/20 |
284 |
298 |
284 |
287 |
+1.77% |
6,179,200 |
2024/11/19 |
266 |
282 |
264 |
282 |
+5.22% |
4,459,200 |
2024/11/18 |
263 |
273 |
261 |
268 |
+3.08% |
3,104,000 |
2024/11/15 |
254 |
264 |
251 |
260 |
+1.17% |
3,665,000 |
2024/11/14 |
261 |
263 |
257 |
257 |
-1.91% |
2,732,200 |
2024/11/13 |
248 |
264 |
247 |
262 |
+4.38% |
4,665,000 |
2024/11/12 |
251 |
261 |
250 |
251 |
-0.79% |
3,954,900 |
2024/11/11 |
248 |
255 |
246 |
253 |
+1.61% |
2,654,400 |
2024/11/8 |
241 |
249 |
240 |
249 |
+5.06% |
4,589,000 |
2024/11/7 |
255 |
255 |
233 |
237 |
-1.66% |
7,920,300 |
2024/11/6 |
240 |
245 |
237 |
241 |
+1.26% |
3,905,300 |
2024/11/5 |
238 |
239 |
234 |
238 |
+0.85% |
1,374,200 |
2024/11/1 |
235 |
239 |
234 |
236 |
-1.26% |
1,805,800 |
2024/10/31 |
237 |
240 |
236 |
239 |
+0.00% |
1,096,100 |
2024/10/30 |
238 |
240 |
233 |
239 |
+0.42% |
1,655,400 |
2024/10/29 |
231 |
239 |
230 |
238 |
+3.93% |
1,900,300 |
2024/10/28 |
220 |
230 |
218 |
229 |
+4.09% |
1,731,400 |
2024/10/25 |
228 |
230 |
220 |
220 |
-3.51% |
2,953,400 |
2024/10/24 |
222 |
228 |
222 |
228 |
+1.79% |
1,475,000 |
2024/10/23 |
227 |
229 |
224 |
224 |
-1.32% |
1,742,400 |
2024/10/22 |
235 |
235 |
227 |
227 |
-3.81% |
2,662,200 |
2024/10/21 |
228 |
236 |
227 |
236 |
+3.06% |
1,375,400 |
2024/10/18 |
229 |
232 |
228 |
229 |
+0.00% |
1,068,900 |
2024/10/17 |
231 |
234 |
229 |
229 |
-1.29% |
1,793,200 |
2024/10/16 |
232 |
237 |
229 |
232 |
-1.69% |
2,062,700 |
2024/10/15 |
235 |
237 |
229 |
236 |
-0.42% |
2,143,400 |
2024/10/11 |
234 |
238 |
232 |
237 |
+1.28% |
1,000,300 |
2024/10/10 |
235 |
238 |
232 |
234 |
-0.43% |
1,389,500 |
2024/10/9 |
231 |
236 |
230 |
235 |
+2.17% |
1,339,600 |
2024/10/8 |
233 |
233 |
229 |
230 |
-1.71% |
2,111,200 |
2024/10/7 |
237 |
237 |
233 |
234 |
+0.00% |
1,540,100 |
2024/10/4 |
234 |
237 |
232 |
234 |
+0.43% |
1,247,200 |
2024/10/3 |
236 |
238 |
232 |
233 |
-0.43% |
1,599,300 |
2024/10/2 |
235 |
238 |
233 |
234 |
-2.09% |
2,191,700 |
2024/10/1 |
238 |
241 |
234 |
239 |
+1.70% |
1,120,200 |
2024/9/30 |
235 |
242 |
234 |
235 |
-3.29% |
2,354,800 |
2024/9/27 |
241 |
245 |
240 |
243 |
+0.41% |
1,266,500 |
2024/9/26 |
238 |
242 |
238 |
242 |
+1.68% |
883,100 |
2024/9/25 |
239 |
242 |
237 |
238 |
-0.83% |
819,900 |
2024/9/24 |
247 |
247 |
240 |
240 |
-2.83% |
1,321,500 |
2024/9/20 |
248 |
249 |
245 |
247 |
+0.82% |
1,224,300 |
2024/9/19 |
240 |
247 |
238 |
245 |
+4.26% |
1,618,100 |
2024/9/18 |
240 |
241 |
232 |
235 |
-1.26% |
1,766,500 |
2024/9/17 |
242 |
242 |
233 |
238 |
-1.24% |
1,599,100 |
2024/9/13 |
246 |
247 |
239 |
241 |
-2.82% |
1,755,700 |
2024/9/12 |
250 |
250 |
243 |
248 |
+1.64% |
2,295,400 |
2024/9/11 |
253 |
254 |
242 |
244 |
-4.31% |
2,455,100 |
2024/9/10 |
254 |
258 |
251 |
255 |
+0.39% |
1,271,700 |
2024/9/9 |
246 |
258 |
245 |
254 |
-1.17% |
2,850,600 |
2024/9/6 |
264 |
265 |
254 |
257 |
-2.28% |
2,278,200 |
2024/9/5 |
261 |
271 |
260 |
263 |
-0.75% |
2,595,500 |
2024/9/4 |
265 |
269 |
261 |
265 |
-3.99% |
3,807,900 |
2024/9/3 |
261 |
280 |
260 |
276 |
+5.34% |
4,454,200 |
2024/9/2 |
267 |
267 |
257 |
262 |
-1.13% |
2,287,800 |
2024/8/30 |
265 |
267 |
261 |
265 |
-0.38% |
2,047,600 |
2024/8/29 |
262 |
268 |
260 |
266 |
-0.37% |
1,951,400 |
2024/8/28 |
269 |
273 |
266 |
267 |
-1.48% |
2,357,000 |
2024/8/27 |
269 |
274 |
263 |
271 |
+0.37% |
3,995,700 |
2024/8/26 |
259 |
272 |
258 |
270 |
+7.14% |
5,336,700 |
2024/8/23 |
251 |
252 |
246 |
252 |
+0.40% |
2,245,900 |
2024/8/22 |
246 |
256 |
244 |
251 |
+2.03% |
2,990,800 |
2024/8/21 |
240 |
250 |
239 |
246 |
+2.07% |
3,202,000 |
2024/8/20 |
234 |
243 |
233 |
241 |
+4.78% |
3,385,600 |
2024/8/19 |
231 |
237 |
229 |
230 |
-1.29% |
2,360,600 |
2024/8/16 |
229 |
233 |
229 |
233 |
+2.19% |
2,120,900 |
2024/8/15 |
229 |
231 |
227 |
228 |
-1.72% |
1,932,800 |
2024/8/14 |
226 |
234 |
225 |
232 |
+3.57% |
3,219,500 |
|