日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
318 |
342 |
312 |
322 |
+3.87% |
44,200 |
2025/1/16 |
324 |
326 |
310 |
310 |
-4.02% |
26,400 |
2025/1/15 |
333 |
333 |
321 |
323 |
-3.00% |
12,500 |
2025/1/14 |
335 |
340 |
330 |
333 |
-0.89% |
19,300 |
2025/1/10 |
334 |
336 |
330 |
336 |
-0.30% |
12,900 |
2025/1/9 |
343 |
343 |
337 |
337 |
-1.75% |
14,000 |
2025/1/8 |
331 |
344 |
330 |
343 |
+3.31% |
37,900 |
2025/1/7 |
332 |
333 |
328 |
332 |
+0.00% |
17,700 |
2025/1/6 |
330 |
337 |
329 |
332 |
+0.91% |
56,600 |
2024/12/30 |
329 |
341 |
324 |
329 |
+0.61% |
46,500 |
2024/12/27 |
321 |
332 |
321 |
327 |
+0.62% |
52,900 |
2024/12/26 |
331 |
335 |
321 |
325 |
-2.99% |
171,000 |
2024/12/25 |
351 |
355 |
332 |
335 |
-11.84% |
287,800 |
2024/12/24 |
457 |
458 |
380 |
380 |
-17.39% |
108,800 |
2024/12/23 |
464 |
464 |
456 |
460 |
+0.22% |
12,300 |
2024/12/20 |
464 |
467 |
452 |
459 |
-1.50% |
15,400 |
2024/12/19 |
465 |
466 |
455 |
466 |
+0.22% |
6,600 |
2024/12/18 |
458 |
467 |
458 |
465 |
+1.53% |
8,100 |
2024/12/17 |
467 |
474 |
458 |
458 |
-2.35% |
3,000 |
2024/12/16 |
467 |
480 |
461 |
469 |
-0.64% |
4,300 |
2024/12/13 |
474 |
474 |
451 |
472 |
+1.07% |
5,400 |
2024/12/12 |
470 |
470 |
467 |
467 |
-0.85% |
4,300 |
2024/12/11 |
469 |
475 |
469 |
471 |
+0.43% |
2,500 |
2024/12/10 |
467 |
469 |
467 |
469 |
+0.43% |
800 |
2024/12/9 |
471 |
471 |
467 |
467 |
-0.85% |
3,700 |
2024/12/6 |
478 |
478 |
471 |
471 |
-1.67% |
1,200 |
2024/12/5 |
486 |
487 |
473 |
479 |
-1.44% |
6,100 |
2024/12/4 |
470 |
486 |
469 |
486 |
+3.40% |
6,800 |
2024/12/3 |
475 |
475 |
463 |
470 |
-1.05% |
2,200 |
2024/12/2 |
478 |
478 |
470 |
475 |
+1.06% |
7,500 |
2024/11/29 |
470 |
470 |
469 |
470 |
+0.00% |
1,900 |
2024/11/28 |
457 |
470 |
457 |
470 |
+2.17% |
2,300 |
2024/11/27 |
460 |
470 |
455 |
460 |
+0.00% |
8,500 |
2024/11/26 |
452 |
465 |
452 |
460 |
+1.77% |
6,000 |
2024/11/25 |
455 |
455 |
452 |
452 |
+0.44% |
2,400 |
2024/11/22 |
453 |
455 |
446 |
450 |
+1.12% |
10,300 |
2024/11/21 |
454 |
454 |
438 |
445 |
-0.22% |
8,800 |
2024/11/20 |
437 |
450 |
437 |
446 |
+2.29% |
8,300 |
2024/11/19 |
443 |
443 |
430 |
436 |
-1.13% |
7,500 |
2024/11/18 |
441 |
446 |
438 |
441 |
+0.46% |
8,600 |
2024/11/15 |
452 |
461 |
411 |
439 |
-4.57% |
21,000 |
2024/11/14 |
454 |
522 |
452 |
460 |
+2.91% |
45,000 |
2024/11/13 |
446 |
450 |
444 |
447 |
+1.59% |
6,300 |
2024/11/12 |
434 |
443 |
434 |
440 |
+1.38% |
8,500 |
2024/11/11 |
449 |
449 |
431 |
434 |
-2.69% |
14,100 |
2024/11/8 |
454 |
454 |
445 |
446 |
-2.41% |
4,900 |
2024/11/7 |
454 |
457 |
454 |
457 |
+1.11% |
800 |
2024/11/6 |
445 |
452 |
440 |
452 |
+2.03% |
5,300 |
2024/11/5 |
449 |
451 |
440 |
443 |
-1.77% |
8,500 |
2024/11/1 |
458 |
459 |
451 |
451 |
-0.44% |
5,300 |
2024/10/31 |
450 |
455 |
450 |
453 |
+1.34% |
700 |
2024/10/30 |
445 |
450 |
444 |
447 |
+0.22% |
8,300 |
2024/10/29 |
446 |
455 |
445 |
446 |
+1.36% |
7,600 |
2024/10/28 |
450 |
453 |
440 |
440 |
-2.22% |
9,700 |
2024/10/25 |
460 |
460 |
449 |
450 |
+0.00% |
5,400 |
2024/10/24 |
452 |
458 |
449 |
450 |
-2.17% |
8,300 |
2024/10/23 |
461 |
463 |
458 |
460 |
-0.43% |
2,600 |
2024/10/22 |
470 |
470 |
462 |
462 |
-1.70% |
3,300 |
2024/10/21 |
472 |
473 |
470 |
470 |
-1.26% |
3,000 |
2024/10/18 |
475 |
479 |
475 |
476 |
-0.42% |
800 |
2024/10/17 |
478 |
478 |
478 |
478 |
+1.06% |
1,000 |
2024/10/16 |
476 |
476 |
468 |
473 |
+0.00% |
1,200 |
2024/10/15 |
473 |
473 |
466 |
473 |
+0.42% |
2,700 |
2024/10/11 |
482 |
482 |
471 |
471 |
-2.28% |
4,100 |
2024/10/10 |
478 |
483 |
472 |
482 |
+1.05% |
4,400 |
2024/10/9 |
480 |
481 |
471 |
477 |
-0.62% |
6,000 |
2024/10/8 |
477 |
480 |
474 |
480 |
+0.63% |
5,900 |
2024/10/7 |
478 |
479 |
470 |
477 |
+1.27% |
3,600 |
2024/10/4 |
468 |
475 |
468 |
471 |
-0.63% |
4,800 |
2024/10/3 |
478 |
481 |
473 |
474 |
+0.21% |
6,200 |
2024/10/2 |
478 |
478 |
470 |
473 |
-0.84% |
7,500 |
2024/10/1 |
482 |
482 |
472 |
477 |
+0.63% |
5,000 |
2024/9/30 |
460 |
476 |
454 |
474 |
-1.66% |
14,200 |
2024/9/27 |
483 |
495 |
477 |
482 |
-7.13% |
31,400 |
2024/9/26 |
522 |
527 |
519 |
519 |
+0.00% |
18,300 |
2024/9/25 |
518 |
529 |
517 |
519 |
+0.00% |
5,500 |
2024/9/24 |
534 |
534 |
519 |
519 |
-3.35% |
4,700 |
2024/9/20 |
515 |
537 |
515 |
537 |
+4.07% |
3,400 |
2024/9/19 |
512 |
532 |
512 |
516 |
+0.19% |
2,400 |
2024/9/18 |
515 |
515 |
515 |
515 |
+0.78% |
800 |
2024/9/17 |
518 |
518 |
511 |
511 |
-1.73% |
3,800 |
2024/9/13 |
525 |
525 |
520 |
520 |
+0.00% |
2,900 |
2024/9/12 |
526 |
526 |
515 |
520 |
+0.58% |
2,400 |
2024/9/11 |
519 |
519 |
517 |
517 |
-0.39% |
2,500 |
2024/9/10 |
525 |
525 |
519 |
519 |
+0.78% |
2,100 |
2024/9/9 |
522 |
522 |
515 |
515 |
+0.00% |
3,900 |
2024/9/6 |
525 |
525 |
515 |
515 |
-1.15% |
2,700 |
2024/9/5 |
521 |
521 |
521 |
521 |
+0.39% |
2,000 |
2024/9/3 |
540 |
540 |
518 |
519 |
+0.39% |
3,800 |
2024/9/2 |
526 |
526 |
517 |
517 |
-2.08% |
1,700 |
2024/8/30 |
520 |
528 |
517 |
528 |
+1.54% |
9,300 |
2024/8/29 |
499 |
520 |
498 |
520 |
+4.84% |
11,500 |
2024/8/28 |
496 |
496 |
496 |
496 |
+0.81% |
1,000 |
2024/8/27 |
500 |
500 |
492 |
492 |
+0.20% |
4,500 |
2024/8/26 |
491 |
495 |
485 |
491 |
+0.00% |
4,000 |
2024/8/23 |
484 |
500 |
484 |
491 |
+1.87% |
2,300 |
2024/8/22 |
486 |
486 |
482 |
482 |
+0.84% |
4,200 |
2024/8/21 |
483 |
484 |
470 |
478 |
-1.04% |
2,700 |
2024/8/20 |
481 |
494 |
481 |
483 |
+0.62% |
1,400 |
2024/8/19 |
482 |
485 |
480 |
480 |
-0.83% |
2,900 |
2024/8/16 |
486 |
488 |
484 |
484 |
-0.41% |
8,500 |
2024/8/15 |
492 |
496 |
480 |
486 |
-1.22% |
10,800 |
2024/8/14 |
501 |
501 |
492 |
492 |
-0.81% |
3,600 |
2024/8/13 |
499 |
500 |
496 |
496 |
+0.81% |
5,300 |
2024/8/9 |
477 |
496 |
477 |
492 |
+1.86% |
8,200 |
2024/8/8 |
463 |
483 |
463 |
483 |
+3.87% |
3,100 |
2024/8/7 |
454 |
467 |
454 |
465 |
+2.42% |
5,300 |
2024/8/6 |
423 |
498 |
423 |
454 |
+7.84% |
15,900 |
2024/8/5 |
500 |
500 |
421 |
421 |
-16.47% |
15,300 |
2024/8/2 |
516 |
519 |
500 |
504 |
-4.18% |
7,600 |
2024/8/1 |
535 |
535 |
526 |
526 |
-1.31% |
1,900 |
2024/7/31 |
522 |
533 |
518 |
533 |
+0.57% |
2,700 |
2024/7/30 |
535 |
536 |
528 |
530 |
-1.12% |
2,000 |
2024/7/29 |
520 |
536 |
520 |
536 |
+1.13% |
2,400 |
2024/7/26 |
525 |
546 |
518 |
530 |
+1.15% |
6,800 |
2024/7/25 |
516 |
525 |
507 |
524 |
+3.15% |
4,800 |
2024/7/24 |
509 |
509 |
508 |
508 |
-3.24% |
500 |
2024/7/23 |
507 |
525 |
507 |
525 |
+3.35% |
1,300 |
2024/7/22 |
512 |
512 |
506 |
508 |
-1.17% |
2,900 |
2024/7/19 |
520 |
524 |
510 |
514 |
+0.00% |
2,000 |
2024/7/18 |
520 |
520 |
514 |
514 |
-0.58% |
900 |
2024/7/17 |
513 |
517 |
513 |
517 |
+0.78% |
5,900 |
2024/7/16 |
507 |
513 |
505 |
513 |
+0.59% |
4,600 |
|