日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
726 |
768 |
726 |
746 |
+2.47% |
55,500 |
2025/3/19 |
725 |
740 |
724 |
728 |
-0.82% |
36,600 |
2025/3/18 |
734 |
745 |
727 |
734 |
-0.27% |
29,000 |
2025/3/17 |
727 |
747 |
724 |
736 |
+1.24% |
42,000 |
2025/3/14 |
735 |
752 |
727 |
727 |
+0.28% |
33,700 |
2025/3/13 |
725 |
746 |
725 |
725 |
-0.96% |
25,300 |
2025/3/12 |
743 |
752 |
718 |
732 |
+4.42% |
99,400 |
2025/3/11 |
705 |
719 |
684 |
701 |
-4.63% |
103,500 |
2025/3/10 |
789 |
789 |
721 |
735 |
-7.89% |
193,500 |
2025/3/7 |
760 |
798 |
751 |
798 |
+3.64% |
98,700 |
2025/3/6 |
777 |
781 |
764 |
770 |
-0.52% |
34,000 |
2025/3/5 |
766 |
783 |
762 |
774 |
-0.39% |
37,400 |
2025/3/4 |
780 |
786 |
759 |
777 |
-1.27% |
41,200 |
2025/3/3 |
798 |
805 |
764 |
787 |
+1.29% |
79,500 |
2025/2/28 |
775 |
783 |
740 |
777 |
+0.00% |
107,800 |
2025/2/27 |
780 |
805 |
775 |
777 |
+0.26% |
71,700 |
2025/2/26 |
770 |
792 |
755 |
775 |
+0.00% |
73,400 |
2025/2/25 |
733 |
828 |
733 |
775 |
+3.61% |
182,700 |
2025/2/21 |
776 |
782 |
748 |
748 |
-5.44% |
70,400 |
2025/2/20 |
806 |
828 |
759 |
791 |
-3.65% |
152,600 |
2025/2/19 |
842 |
899 |
807 |
821 |
-3.53% |
217,300 |
2025/2/18 |
759 |
880 |
741 |
851 |
+15.47% |
355,000 |
2025/2/17 |
700 |
769 |
700 |
737 |
+6.81% |
244,900 |
2025/2/14 |
698 |
707 |
660 |
690 |
-1.29% |
56,400 |
2025/2/13 |
700 |
714 |
695 |
699 |
+0.43% |
33,800 |
2025/2/12 |
700 |
713 |
695 |
696 |
-0.57% |
56,100 |
2025/2/10 |
672 |
709 |
668 |
700 |
+2.64% |
31,500 |
2025/2/7 |
677 |
711 |
662 |
682 |
+0.44% |
56,900 |
2025/2/6 |
681 |
701 |
667 |
679 |
-1.74% |
67,300 |
2025/2/5 |
650 |
696 |
645 |
691 |
+6.31% |
79,300 |
2025/2/4 |
690 |
691 |
640 |
650 |
-4.41% |
107,900 |
2025/2/3 |
689 |
690 |
666 |
680 |
-2.72% |
74,600 |
2025/1/31 |
718 |
725 |
689 |
699 |
-2.92% |
103,700 |
2025/1/30 |
739 |
750 |
717 |
720 |
-2.17% |
68,000 |
2025/1/29 |
723 |
780 |
723 |
736 |
+1.52% |
118,100 |
2025/1/28 |
708 |
744 |
704 |
725 |
+2.40% |
84,400 |
2025/1/27 |
723 |
738 |
708 |
708 |
-3.01% |
113,400 |
2025/1/24 |
746 |
758 |
721 |
730 |
+1.39% |
90,500 |
2025/1/23 |
716 |
746 |
706 |
720 |
+0.00% |
152,500 |
2025/1/22 |
745 |
758 |
712 |
720 |
-3.49% |
179,200 |
2025/1/21 |
764 |
780 |
729 |
746 |
-3.62% |
238,500 |
2025/1/20 |
788 |
799 |
747 |
774 |
-3.61% |
276,800 |
2025/1/17 |
845 |
878 |
803 |
803 |
-9.78% |
418,700 |
2025/1/16 |
890 |
929 |
744 |
890 |
+3.49% |
2,114,900 |
2025/1/15 |
695 |
860 |
676 |
860 |
+21.13% |
2,660,800 |
2025/1/14 |
708 |
715 |
665 |
710 |
+1.72% |
116,300 |
2025/1/10 |
698 |
702 |
677 |
698 |
-0.14% |
85,500 |
2025/1/9 |
701 |
716 |
657 |
699 |
-1.41% |
175,300 |
2025/1/8 |
721 |
737 |
702 |
709 |
-1.12% |
229,200 |
2025/1/7 |
787 |
793 |
717 |
717 |
-8.89% |
298,300 |
2025/1/6 |
806 |
873 |
782 |
787 |
-3.67% |
247,300 |
2024/12/30 |
792 |
862 |
790 |
817 |
+1.24% |
336,300 |
2024/12/27 |
776 |
810 |
756 |
807 |
+3.86% |
412,900 |
2024/12/26 |
848 |
865 |
766 |
777 |
-12.89% |
1,131,700 |
2024/12/25 |
1,078 |
1,194 |
884 |
892 |
-17.41% |
2,456,800 |
2024/12/24 |
1,080 |
1,080 |
1,080 |
1,080 |
+16.13% |
14,300 |
2024/12/23 |
930 |
930 |
930 |
930 |
+19.23% |
18,200 |
2024/12/20 |
750 |
868 |
740 |
780 |
+0.39% |
762,100 |
2024/12/19 |
657 |
777 |
652 |
777 |
+14.77% |
836,400 |
2024/12/18 |
667 |
694 |
659 |
677 |
+0.00% |
133,300 |
2024/12/17 |
661 |
704 |
657 |
677 |
-1.46% |
197,900 |
2024/12/16 |
687 |
715 |
660 |
687 |
-4.18% |
330,700 |
2024/12/13 |
630 |
727 |
626 |
717 |
+13.63% |
1,204,700 |
2024/12/12 |
600 |
697 |
585 |
631 |
+3.44% |
665,400 |
2024/12/11 |
585 |
623 |
577 |
610 |
+3.74% |
137,300 |
2024/12/10 |
583 |
610 |
574 |
588 |
-0.84% |
135,300 |
2024/12/9 |
589 |
621 |
573 |
593 |
-1.66% |
285,700 |
2024/12/6 |
665 |
670 |
592 |
603 |
-1.95% |
1,380,800 |
2024/12/5 |
575 |
615 |
558 |
615 |
+19.42% |
646,700 |
2024/12/4 |
511 |
519 |
505 |
515 |
+0.00% |
19,200 |
2024/12/3 |
517 |
517 |
487 |
515 |
+0.00% |
63,700 |
2024/12/2 |
494 |
538 |
491 |
515 |
+5.97% |
100,700 |
2024/11/29 |
473 |
490 |
460 |
486 |
+4.52% |
44,500 |
2024/11/28 |
463 |
483 |
451 |
465 |
+0.43% |
103,200 |
2024/11/27 |
470 |
485 |
442 |
463 |
+7.67% |
335,300 |
2024/11/26 |
433 |
435 |
425 |
430 |
+0.00% |
8,800 |
2024/11/25 |
436 |
438 |
429 |
430 |
+0.00% |
10,900 |
2024/11/22 |
418 |
439 |
418 |
430 |
+2.63% |
28,800 |
2024/11/21 |
413 |
420 |
413 |
419 |
+1.21% |
6,700 |
2024/11/20 |
406 |
414 |
405 |
414 |
+1.22% |
8,400 |
2024/11/19 |
401 |
409 |
401 |
409 |
+0.99% |
4,500 |
2024/11/18 |
403 |
406 |
401 |
405 |
+0.50% |
2,400 |
2024/11/15 |
408 |
408 |
400 |
403 |
-0.49% |
6,900 |
2024/11/14 |
407 |
411 |
405 |
405 |
-0.49% |
4,200 |
2024/11/13 |
423 |
423 |
407 |
407 |
-4.91% |
17,500 |
2024/11/12 |
423 |
432 |
419 |
428 |
+1.42% |
7,100 |
2024/11/11 |
423 |
425 |
418 |
422 |
+0.00% |
8,400 |
2024/11/8 |
420 |
422 |
419 |
422 |
+0.96% |
8,200 |
2024/11/7 |
424 |
424 |
414 |
418 |
-0.71% |
3,600 |
2024/11/6 |
410 |
422 |
402 |
421 |
+0.00% |
17,600 |
2024/11/5 |
421 |
426 |
415 |
421 |
+0.48% |
10,500 |
2024/11/1 |
430 |
439 |
419 |
419 |
-3.68% |
17,900 |
2024/10/31 |
443 |
443 |
429 |
435 |
+1.16% |
15,500 |
2024/10/30 |
455 |
457 |
427 |
430 |
-5.70% |
27,500 |
2024/10/29 |
460 |
500 |
442 |
456 |
+0.66% |
128,200 |
2024/10/28 |
445 |
495 |
430 |
453 |
+2.95% |
140,400 |
2024/10/25 |
418 |
440 |
410 |
440 |
+6.80% |
26,900 |
2024/10/24 |
421 |
421 |
401 |
412 |
-2.83% |
15,400 |
2024/10/23 |
432 |
435 |
424 |
424 |
-2.97% |
4,300 |
2024/10/22 |
433 |
440 |
410 |
437 |
+2.82% |
42,000 |
2024/10/21 |
410 |
442 |
410 |
425 |
+5.99% |
31,400 |
2024/10/18 |
413 |
418 |
388 |
401 |
-4.07% |
43,100 |
2024/10/17 |
423 |
425 |
411 |
418 |
-0.48% |
24,500 |
2024/10/16 |
420 |
436 |
410 |
420 |
-1.87% |
22,300 |
2024/10/15 |
420 |
436 |
405 |
428 |
+2.15% |
30,900 |
2024/10/11 |
415 |
431 |
407 |
419 |
+0.96% |
73,100 |
2024/10/10 |
393 |
445 |
389 |
415 |
+7.24% |
98,500 |
2024/10/9 |
390 |
394 |
387 |
387 |
-1.28% |
1,100 |
2024/10/8 |
393 |
398 |
388 |
392 |
+0.00% |
1,600 |
2024/10/7 |
394 |
399 |
392 |
392 |
+0.00% |
1,800 |
2024/10/4 |
388 |
396 |
384 |
392 |
+0.77% |
11,000 |
2024/10/3 |
394 |
395 |
387 |
389 |
-0.51% |
3,800 |
2024/10/2 |
389 |
392 |
385 |
391 |
+0.26% |
13,300 |
2024/10/1 |
392 |
396 |
388 |
390 |
-0.51% |
3,200 |
2024/9/30 |
395 |
400 |
392 |
392 |
-2.73% |
2,500 |
2024/9/27 |
397 |
404 |
394 |
403 |
+2.28% |
7,800 |
2024/9/26 |
408 |
408 |
387 |
394 |
-2.72% |
33,400 |
2024/9/25 |
405 |
405 |
405 |
405 |
+0.25% |
1,900 |
2024/9/24 |
400 |
404 |
399 |
404 |
+1.00% |
3,200 |
2024/9/20 |
397 |
400 |
396 |
400 |
+0.76% |
4,300 |
2024/9/19 |
405 |
408 |
397 |
397 |
-2.22% |
3,600 |
2024/9/18 |
405 |
410 |
404 |
406 |
+0.25% |
1,400 |
2024/9/17 |
410 |
410 |
405 |
405 |
-1.22% |
600 |
|