日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
417 |
417 |
403 |
403 |
-3.36% |
90,900 |
2025/2/13 |
429 |
437 |
417 |
417 |
-2.34% |
194,000 |
2025/2/12 |
409 |
430 |
409 |
427 |
+4.40% |
299,100 |
2025/2/10 |
404 |
422 |
402 |
409 |
+0.49% |
238,800 |
2025/2/7 |
404 |
412 |
397 |
407 |
+0.49% |
167,100 |
2025/2/6 |
406 |
415 |
400 |
405 |
+0.00% |
130,700 |
2025/2/5 |
410 |
419 |
403 |
405 |
+0.75% |
250,600 |
2025/2/4 |
415 |
422 |
400 |
402 |
-2.19% |
296,100 |
2025/2/3 |
392 |
423 |
385 |
411 |
+2.75% |
625,900 |
2025/1/31 |
407 |
415 |
390 |
400 |
+1.78% |
1,383,600 |
2025/1/30 |
450 |
458 |
389 |
393 |
-16.20% |
3,682,200 |
2025/1/29 |
556 |
567 |
469 |
469 |
-17.57% |
1,410,700 |
2025/1/28 |
679 |
769 |
569 |
569 |
-14.95% |
2,543,900 |
2025/1/27 |
669 |
669 |
669 |
669 |
+17.57% |
60,400 |
2025/1/24 |
514 |
569 |
479 |
569 |
+16.36% |
3,009,700 |
2025/1/23 |
441 |
489 |
425 |
489 |
+19.56% |
4,200,900 |
2025/1/22 |
475 |
527 |
407 |
409 |
-10.89% |
2,600,100 |
2025/1/21 |
411 |
459 |
370 |
459 |
+21.11% |
5,497,600 |
2025/1/20 |
298 |
379 |
298 |
379 |
+26.76% |
3,976,200 |
2025/1/17 |
294 |
302 |
294 |
299 |
+1.36% |
22,600 |
2025/1/16 |
309 |
349 |
290 |
295 |
-4.84% |
257,200 |
2025/1/15 |
308 |
310 |
306 |
310 |
+0.65% |
2,000 |
2025/1/14 |
307 |
310 |
305 |
308 |
-0.32% |
4,700 |
2025/1/10 |
306 |
309 |
304 |
309 |
+2.32% |
5,200 |
2025/1/9 |
305 |
305 |
302 |
302 |
-0.98% |
3,800 |
2025/1/8 |
300 |
305 |
300 |
305 |
+0.99% |
6,300 |
2025/1/7 |
300 |
302 |
299 |
302 |
+0.67% |
3,900 |
2025/1/6 |
301 |
302 |
298 |
300 |
+0.67% |
3,800 |
2024/12/30 |
297 |
302 |
294 |
298 |
-0.33% |
8,200 |
2024/12/27 |
292 |
300 |
292 |
299 |
+2.40% |
10,000 |
2024/12/26 |
291 |
295 |
280 |
292 |
-1.02% |
35,000 |
2024/12/25 |
295 |
298 |
277 |
295 |
+1.03% |
105,500 |
2024/12/24 |
303 |
303 |
289 |
292 |
-2.99% |
17,800 |
2024/12/23 |
306 |
307 |
300 |
301 |
-1.63% |
6,800 |
2024/12/20 |
304 |
314 |
304 |
306 |
+0.99% |
7,800 |
2024/12/19 |
303 |
303 |
301 |
303 |
-0.33% |
3,900 |
2024/12/18 |
309 |
309 |
302 |
304 |
-2.25% |
8,700 |
2024/12/17 |
314 |
314 |
310 |
311 |
-0.96% |
5,900 |
2024/12/16 |
293 |
319 |
293 |
314 |
-5.71% |
44,700 |
2024/12/13 |
306 |
338 |
300 |
333 |
+9.18% |
43,900 |
2024/12/12 |
300 |
313 |
300 |
305 |
+2.69% |
42,700 |
2024/12/11 |
305 |
306 |
292 |
297 |
-2.62% |
26,100 |
2024/12/10 |
301 |
307 |
301 |
305 |
+0.66% |
9,000 |
2024/12/9 |
315 |
319 |
301 |
303 |
-2.88% |
10,100 |
2024/12/6 |
319 |
320 |
311 |
312 |
-1.27% |
9,200 |
2024/12/5 |
323 |
324 |
315 |
316 |
-1.56% |
9,700 |
2024/12/4 |
317 |
325 |
317 |
321 |
+1.26% |
10,500 |
2024/12/3 |
315 |
319 |
313 |
317 |
+0.63% |
6,600 |
2024/12/2 |
324 |
328 |
303 |
315 |
-2.78% |
19,500 |
2024/11/29 |
333 |
335 |
323 |
324 |
-2.41% |
11,700 |
2024/11/28 |
333 |
335 |
332 |
332 |
-0.60% |
5,600 |
2024/11/27 |
326 |
335 |
326 |
334 |
+2.77% |
11,200 |
2024/11/26 |
323 |
329 |
317 |
325 |
+0.31% |
4,400 |
2024/11/25 |
332 |
332 |
323 |
324 |
-1.82% |
13,400 |
2024/11/22 |
328 |
330 |
324 |
330 |
+1.54% |
8,600 |
2024/11/21 |
325 |
337 |
325 |
325 |
+0.00% |
11,900 |
2024/11/20 |
325 |
325 |
315 |
325 |
+0.00% |
17,000 |
2024/11/19 |
329 |
329 |
320 |
325 |
-1.22% |
9,900 |
2024/11/18 |
330 |
353 |
321 |
329 |
-0.30% |
74,500 |
2024/11/15 |
306 |
331 |
301 |
330 |
+6.45% |
96,100 |
2024/11/14 |
297 |
312 |
297 |
310 |
+5.08% |
39,100 |
2024/11/13 |
297 |
303 |
291 |
295 |
-1.01% |
16,700 |
2024/11/12 |
296 |
303 |
296 |
298 |
+0.00% |
11,100 |
2024/11/11 |
293 |
300 |
293 |
298 |
+1.71% |
10,500 |
2024/11/8 |
296 |
296 |
293 |
293 |
-1.01% |
1,700 |
2024/11/7 |
297 |
298 |
295 |
296 |
-0.67% |
6,700 |
2024/11/6 |
298 |
299 |
294 |
298 |
+1.36% |
7,000 |
2024/11/5 |
292 |
294 |
288 |
294 |
+1.03% |
13,100 |
2024/11/1 |
297 |
297 |
290 |
291 |
-2.68% |
14,700 |
2024/10/31 |
296 |
301 |
296 |
299 |
+0.34% |
6,500 |
2024/10/30 |
299 |
302 |
297 |
298 |
-1.32% |
14,400 |
2024/10/29 |
303 |
308 |
302 |
302 |
-2.27% |
28,800 |
2024/10/28 |
299 |
309 |
299 |
309 |
+1.31% |
24,800 |
2024/10/25 |
310 |
317 |
298 |
305 |
-2.24% |
80,800 |
2024/10/24 |
301 |
312 |
299 |
312 |
+2.97% |
25,200 |
2024/10/23 |
298 |
307 |
298 |
303 |
+1.00% |
26,400 |
2024/10/22 |
291 |
305 |
291 |
300 |
+2.04% |
24,400 |
2024/10/21 |
293 |
295 |
291 |
294 |
-0.34% |
10,000 |
2024/10/18 |
288 |
295 |
288 |
295 |
+1.37% |
6,000 |
2024/10/17 |
293 |
298 |
290 |
291 |
-0.68% |
13,800 |
2024/10/16 |
293 |
294 |
286 |
293 |
-0.68% |
10,800 |
2024/10/15 |
292 |
295 |
292 |
295 |
+2.08% |
7,200 |
2024/10/11 |
289 |
294 |
289 |
289 |
+0.00% |
7,100 |
2024/10/10 |
283 |
301 |
281 |
289 |
+2.12% |
32,400 |
2024/10/9 |
285 |
287 |
283 |
283 |
+0.00% |
8,000 |
2024/10/8 |
291 |
291 |
282 |
283 |
-2.75% |
13,300 |
2024/10/7 |
289 |
291 |
287 |
291 |
+0.69% |
7,500 |
2024/10/4 |
285 |
290 |
283 |
289 |
+2.12% |
5,200 |
2024/10/3 |
289 |
294 |
277 |
283 |
-0.35% |
28,100 |
2024/10/2 |
290 |
293 |
281 |
284 |
-2.07% |
27,100 |
2024/10/1 |
288 |
294 |
286 |
290 |
+0.69% |
13,600 |
2024/9/30 |
291 |
292 |
284 |
288 |
-3.36% |
40,000 |
2024/9/27 |
297 |
301 |
297 |
298 |
+0.00% |
24,100 |
2024/9/26 |
297 |
298 |
293 |
298 |
+2.41% |
13,600 |
2024/9/25 |
299 |
300 |
287 |
291 |
-2.68% |
34,500 |
2024/9/24 |
305 |
305 |
297 |
299 |
-1.32% |
40,900 |
2024/9/20 |
313 |
313 |
300 |
303 |
+1.00% |
67,100 |
2024/9/19 |
304 |
307 |
296 |
300 |
+0.67% |
150,700 |
2024/9/18 |
305 |
375 |
290 |
298 |
-1.65% |
1,511,100 |
2024/9/17 |
316 |
318 |
300 |
303 |
-3.50% |
88,900 |
2024/9/13 |
319 |
325 |
307 |
314 |
-3.38% |
78,800 |
2024/9/12 |
295 |
330 |
287 |
325 |
+12.46% |
135,500 |
2024/9/11 |
300 |
300 |
281 |
289 |
-3.67% |
42,100 |
2024/9/10 |
302 |
304 |
296 |
300 |
-0.33% |
19,900 |
2024/9/9 |
281 |
310 |
280 |
301 |
+4.15% |
49,100 |
2024/9/6 |
292 |
304 |
288 |
289 |
-3.34% |
46,600 |
2024/9/5 |
300 |
308 |
298 |
299 |
-0.66% |
25,900 |
2024/9/4 |
310 |
311 |
300 |
301 |
-4.75% |
43,800 |
2024/9/3 |
312 |
321 |
312 |
316 |
+1.61% |
42,800 |
2024/9/2 |
320 |
322 |
311 |
311 |
-1.89% |
62,900 |
2024/8/30 |
315 |
387 |
308 |
317 |
+1.93% |
937,300 |
2024/8/29 |
304 |
316 |
304 |
311 |
+0.32% |
12,200 |
2024/8/28 |
311 |
320 |
306 |
310 |
-2.21% |
40,500 |
2024/8/27 |
322 |
329 |
317 |
317 |
-1.55% |
15,500 |
2024/8/26 |
327 |
334 |
322 |
322 |
-1.53% |
16,100 |
2024/8/23 |
325 |
331 |
324 |
327 |
+0.62% |
13,800 |
2024/8/22 |
312 |
326 |
310 |
325 |
+2.85% |
22,500 |
2024/8/21 |
313 |
320 |
311 |
316 |
+0.64% |
16,700 |
2024/8/20 |
314 |
315 |
308 |
314 |
+2.61% |
20,200 |
2024/8/19 |
313 |
319 |
297 |
306 |
-3.16% |
41,100 |
2024/8/16 |
318 |
318 |
309 |
316 |
+0.64% |
51,700 |
2024/8/15 |
326 |
327 |
304 |
314 |
-3.68% |
40,200 |
2024/8/14 |
326 |
328 |
316 |
326 |
+0.00% |
12,000 |
|