| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
338 |
346 |
338 |
340 |
-1.45% |
300 |
| 2025/1/16 |
350 |
353 |
345 |
345 |
+0.00% |
500 |
| 2025/1/15 |
335 |
345 |
333 |
345 |
+2.07% |
2,500 |
| 2025/1/14 |
343 |
345 |
334 |
338 |
-3.43% |
5,700 |
| 2025/1/10 |
355 |
428 |
336 |
350 |
-1.13% |
81,300 |
| 2025/1/9 |
356 |
369 |
354 |
354 |
-0.28% |
2,600 |
| 2025/1/8 |
359 |
360 |
355 |
355 |
-2.74% |
900 |
| 2025/1/7 |
363 |
380 |
356 |
365 |
+0.83% |
3,500 |
| 2025/1/6 |
348 |
367 |
348 |
362 |
+4.32% |
4,000 |
| 2024/12/30 |
327 |
350 |
327 |
347 |
+6.77% |
4,100 |
| 2024/12/27 |
327 |
330 |
322 |
325 |
-2.69% |
3,800 |
| 2024/12/26 |
327 |
334 |
327 |
334 |
+2.14% |
1,400 |
| 2024/12/25 |
326 |
333 |
326 |
327 |
+0.00% |
1,200 |
| 2024/12/24 |
351 |
351 |
327 |
327 |
-2.39% |
5,700 |
| 2024/12/23 |
335 |
335 |
335 |
335 |
-2.33% |
100 |
| 2024/12/20 |
339 |
358 |
339 |
343 |
+0.00% |
2,700 |
| 2024/12/19 |
335 |
343 |
322 |
343 |
+2.08% |
4,700 |
| 2024/12/18 |
327 |
364 |
327 |
336 |
+2.13% |
9,100 |
| 2024/12/17 |
310 |
329 |
303 |
329 |
+7.17% |
44,700 |
| 2024/12/16 |
307 |
308 |
303 |
307 |
+1.32% |
36,000 |
| 2024/12/13 |
301 |
303 |
301 |
303 |
+0.66% |
57,300 |
| 2024/12/12 |
310 |
310 |
299 |
301 |
-2.90% |
64,900 |
| 2024/12/11 |
299 |
314 |
299 |
310 |
+3.33% |
5,200 |
| 2024/12/10 |
300 |
310 |
298 |
300 |
+0.67% |
9,300 |
| 2024/12/9 |
303 |
309 |
295 |
298 |
-3.25% |
4,800 |
| 2024/12/6 |
312 |
312 |
303 |
308 |
+0.33% |
2,000 |
| 2024/12/5 |
312 |
326 |
294 |
307 |
-1.29% |
23,500 |
| 2024/12/4 |
310 |
367 |
300 |
311 |
+0.32% |
67,800 |
| 2024/12/3 |
314 |
317 |
310 |
310 |
+0.98% |
1,200 |
| 2024/12/2 |
309 |
309 |
307 |
307 |
+0.00% |
500 |
| 2024/11/29 |
303 |
308 |
303 |
307 |
-1.29% |
600 |
| 2024/11/28 |
308 |
316 |
308 |
311 |
+0.97% |
1,000 |
| 2024/11/27 |
314 |
315 |
308 |
308 |
-2.53% |
1,900 |
| 2024/11/26 |
319 |
319 |
316 |
316 |
-0.94% |
300 |
| 2024/11/25 |
324 |
324 |
313 |
319 |
+0.63% |
1,700 |
| 2024/11/22 |
317 |
325 |
303 |
317 |
-2.16% |
2,500 |
| 2024/11/21 |
321 |
326 |
321 |
324 |
+3.51% |
1,800 |
| 2024/11/20 |
312 |
321 |
312 |
313 |
-2.19% |
2,300 |
| 2024/11/19 |
326 |
326 |
320 |
320 |
-2.44% |
4,000 |
| 2024/11/18 |
332 |
332 |
328 |
328 |
+1.23% |
200 |
| 2024/11/15 |
324 |
324 |
324 |
324 |
-2.41% |
100 |
| 2024/11/14 |
327 |
332 |
320 |
332 |
+2.47% |
2,400 |
| 2024/11/13 |
323 |
340 |
323 |
324 |
+0.62% |
1,200 |
| 2024/11/12 |
326 |
330 |
322 |
322 |
-1.83% |
1,100 |
| 2024/11/11 |
331 |
336 |
328 |
328 |
-1.50% |
700 |
| 2024/11/8 |
327 |
333 |
324 |
333 |
+1.22% |
400 |
| 2024/11/7 |
320 |
329 |
320 |
329 |
+4.44% |
300 |
| 2024/11/6 |
316 |
316 |
315 |
315 |
-0.32% |
400 |
| 2024/11/5 |
321 |
322 |
316 |
316 |
-1.25% |
1,200 |
| 2024/11/1 |
322 |
322 |
320 |
320 |
+0.00% |
400 |
| 2024/10/31 |
322 |
323 |
320 |
320 |
-0.62% |
1,600 |
| 2024/10/30 |
329 |
329 |
322 |
322 |
-2.42% |
800 |
| 2024/10/29 |
330 |
330 |
330 |
330 |
+2.48% |
500 |
| 2024/10/28 |
317 |
322 |
317 |
322 |
+0.62% |
5,000 |
| 2024/10/25 |
320 |
320 |
320 |
320 |
+1.27% |
100 |
| 2024/10/24 |
320 |
321 |
313 |
316 |
-0.32% |
1,300 |
| 2024/10/23 |
318 |
319 |
317 |
317 |
-0.31% |
400 |
| 2024/10/22 |
311 |
318 |
311 |
318 |
+2.58% |
200 |
| 2024/10/18 |
318 |
318 |
310 |
310 |
+0.00% |
500 |
| 2024/10/17 |
310 |
310 |
310 |
310 |
+0.00% |
300 |
| 2024/10/16 |
310 |
310 |
310 |
310 |
-0.64% |
200 |
| 2024/10/15 |
326 |
326 |
311 |
312 |
-2.19% |
7,300 |
| 2024/10/11 |
321 |
321 |
319 |
319 |
+0.00% |
2,100 |
| 2024/10/10 |
322 |
325 |
319 |
319 |
+1.59% |
4,500 |
| 2024/10/9 |
327 |
327 |
312 |
314 |
-3.98% |
10,900 |
| 2024/10/8 |
345 |
345 |
327 |
327 |
-4.94% |
2,300 |
| 2024/10/7 |
339 |
345 |
339 |
344 |
+2.69% |
3,200 |
| 2024/10/4 |
336 |
336 |
335 |
335 |
+2.13% |
700 |
| 2024/10/3 |
331 |
335 |
328 |
328 |
-1.50% |
1,300 |
| 2024/10/2 |
333 |
335 |
332 |
333 |
-0.60% |
1,200 |
| 2024/10/1 |
321 |
335 |
321 |
335 |
+1.82% |
400 |
| 2024/9/27 |
335 |
340 |
328 |
329 |
-2.37% |
5,800 |
| 2024/9/26 |
345 |
345 |
337 |
337 |
-2.32% |
8,200 |
| 2024/9/25 |
347 |
347 |
339 |
345 |
+1.77% |
2,100 |
| 2024/9/24 |
353 |
353 |
339 |
339 |
-3.14% |
1,200 |
| 2024/9/20 |
343 |
350 |
343 |
350 |
+3.55% |
800 |
| 2024/9/19 |
346 |
346 |
338 |
338 |
-0.59% |
1,000 |
| 2024/9/17 |
357 |
359 |
340 |
340 |
-5.29% |
1,000 |
| 2024/9/13 |
359 |
359 |
359 |
359 |
+0.00% |
100 |
| 2024/9/11 |
359 |
359 |
359 |
359 |
+0.00% |
100 |
| 2024/9/10 |
360 |
360 |
346 |
359 |
+0.00% |
400 |
| 2024/9/9 |
360 |
360 |
336 |
359 |
-0.28% |
1,200 |
| 2024/9/6 |
360 |
360 |
360 |
360 |
+0.00% |
100 |
| 2024/9/5 |
347 |
360 |
347 |
360 |
+3.75% |
800 |
| 2024/9/4 |
361 |
361 |
347 |
347 |
-5.96% |
900 |
| 2024/9/3 |
368 |
369 |
361 |
369 |
+2.50% |
300 |
| 2024/9/2 |
360 |
360 |
359 |
360 |
+1.41% |
1,300 |
| 2024/8/30 |
354 |
360 |
350 |
355 |
+2.60% |
2,700 |
| 2024/8/29 |
345 |
346 |
345 |
346 |
+0.29% |
900 |
| 2024/8/28 |
360 |
360 |
345 |
345 |
-4.70% |
1,300 |
| 2024/8/27 |
366 |
366 |
358 |
362 |
-3.21% |
1,000 |
| 2024/8/26 |
356 |
379 |
349 |
374 |
+5.06% |
1,400 |
| 2024/8/23 |
356 |
364 |
356 |
356 |
+2.30% |
1,000 |
| 2024/8/22 |
349 |
356 |
348 |
348 |
+2.05% |
900 |
| 2024/8/21 |
351 |
380 |
334 |
341 |
+1.79% |
14,200 |
| 2024/8/20 |
351 |
351 |
335 |
335 |
-5.10% |
500 |
| 2024/8/19 |
351 |
353 |
351 |
353 |
+2.02% |
200 |
| 2024/8/16 |
339 |
347 |
336 |
346 |
+1.47% |
2,200 |
| 2024/8/15 |
328 |
355 |
326 |
341 |
+2.40% |
3,400 |
| 2024/8/14 |
345 |
345 |
328 |
333 |
-1.19% |
3,800 |
| 2024/8/13 |
311 |
345 |
311 |
337 |
-0.88% |
2,700 |
| 2024/8/9 |
340 |
340 |
340 |
340 |
+0.00% |
400 |
| 2024/8/8 |
339 |
348 |
325 |
340 |
+0.29% |
1,000 |
| 2024/8/7 |
300 |
339 |
300 |
339 |
+4.63% |
1,500 |
| 2024/8/6 |
288 |
324 |
274 |
324 |
+12.50% |
7,900 |
| 2024/8/5 |
354 |
360 |
288 |
288 |
-21.74% |
4,300 |
| 2024/8/2 |
361 |
368 |
355 |
368 |
+1.38% |
3,000 |
| 2024/8/1 |
370 |
370 |
363 |
363 |
-2.42% |
500 |
| 2024/7/31 |
370 |
377 |
370 |
372 |
+0.00% |
300 |
| 2024/7/30 |
364 |
372 |
364 |
372 |
+0.81% |
1,100 |
| 2024/7/29 |
360 |
378 |
360 |
369 |
+3.36% |
6,200 |
| 2024/7/26 |
361 |
363 |
357 |
357 |
-1.38% |
2,000 |
| 2024/7/25 |
378 |
383 |
359 |
362 |
-5.24% |
5,200 |
| 2024/7/24 |
368 |
383 |
368 |
382 |
+2.41% |
2,900 |
| 2024/7/23 |
355 |
373 |
355 |
373 |
+3.32% |
800 |
| 2024/7/22 |
375 |
375 |
361 |
361 |
-3.48% |
2,000 |
| 2024/7/19 |
374 |
374 |
374 |
374 |
+0.00% |
300 |
| 2024/7/18 |
374 |
374 |
374 |
374 |
+3.89% |
100 |
| 2024/7/17 |
363 |
363 |
360 |
360 |
-0.83% |
23,200 |
| 2024/7/16 |
363 |
363 |
360 |
363 |
+0.00% |
700 |
| 2024/7/12 |
363 |
363 |
363 |
363 |
+0.00% |
100 |
| 2024/7/10 |
363 |
363 |
363 |
363 |
-0.27% |
200 |
| 2024/7/9 |
363 |
370 |
363 |
364 |
-0.27% |
1,200 |
|
