日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
483 |
496 |
481 |
493 |
+0.41% |
1,182,000 |
2025/3/18 |
494 |
497 |
478 |
491 |
-0.20% |
2,402,000 |
2025/3/17 |
507 |
508 |
492 |
492 |
-2.57% |
2,638,800 |
2025/3/14 |
549 |
561 |
505 |
505 |
-9.01% |
6,256,500 |
2025/3/13 |
560 |
613 |
530 |
555 |
+6.12% |
21,142,900 |
2025/3/12 |
511 |
526 |
508 |
523 |
+2.15% |
884,300 |
2025/3/11 |
496 |
512 |
488 |
512 |
-0.78% |
1,283,000 |
2025/3/10 |
506 |
516 |
500 |
516 |
-3.19% |
1,407,900 |
2025/3/7 |
539 |
548 |
531 |
533 |
-3.96% |
1,170,200 |
2025/3/6 |
533 |
568 |
526 |
555 |
+6.73% |
2,133,700 |
2025/3/5 |
531 |
538 |
520 |
520 |
-1.70% |
998,800 |
2025/3/4 |
521 |
534 |
506 |
529 |
-0.38% |
1,309,100 |
2025/3/3 |
560 |
560 |
530 |
531 |
+4.12% |
2,898,500 |
2025/2/28 |
521 |
525 |
507 |
510 |
-5.03% |
1,088,400 |
2025/2/27 |
510 |
537 |
508 |
537 |
+3.67% |
1,160,100 |
2025/2/26 |
537 |
541 |
500 |
518 |
-7.00% |
2,673,800 |
2025/2/25 |
542 |
569 |
535 |
557 |
-3.13% |
1,952,400 |
2025/2/21 |
555 |
582 |
536 |
575 |
+1.95% |
1,977,800 |
2025/2/20 |
590 |
598 |
557 |
564 |
-4.08% |
2,537,200 |
2025/2/19 |
555 |
588 |
551 |
588 |
+5.38% |
3,104,700 |
2025/2/18 |
560 |
577 |
550 |
558 |
+0.72% |
2,545,100 |
2025/2/17 |
544 |
577 |
537 |
554 |
+3.36% |
3,817,900 |
2025/2/14 |
600 |
600 |
534 |
536 |
-15.46% |
8,176,800 |
2025/2/13 |
634 |
634 |
634 |
634 |
+18.73% |
2,185,300 |
2025/2/12 |
534 |
534 |
534 |
534 |
+17.62% |
331,800 |
2025/2/10 |
435 |
454 |
435 |
454 |
+3.65% |
575,800 |
2025/2/7 |
446 |
446 |
433 |
438 |
-2.23% |
386,400 |
2025/2/6 |
445 |
448 |
438 |
448 |
+1.36% |
347,000 |
2025/2/5 |
428 |
447 |
428 |
442 |
+3.76% |
799,200 |
2025/2/4 |
433 |
435 |
423 |
426 |
+0.24% |
424,200 |
2025/2/3 |
418 |
427 |
406 |
425 |
-1.62% |
804,400 |
2025/1/31 |
437 |
446 |
432 |
432 |
-0.92% |
704,500 |
2025/1/30 |
427 |
441 |
426 |
436 |
+2.11% |
853,400 |
2025/1/29 |
442 |
442 |
427 |
427 |
-3.39% |
586,400 |
2025/1/28 |
419 |
443 |
419 |
442 |
+4.00% |
689,900 |
2025/1/27 |
428 |
437 |
423 |
425 |
-0.47% |
726,300 |
2025/1/24 |
420 |
436 |
420 |
427 |
+2.89% |
1,432,200 |
2025/1/23 |
434 |
437 |
411 |
415 |
+1.22% |
1,928,400 |
2025/1/22 |
398 |
415 |
395 |
410 |
+4.59% |
1,299,400 |
2025/1/21 |
401 |
402 |
381 |
392 |
-2.73% |
1,144,700 |
2025/1/20 |
402 |
411 |
393 |
403 |
+6.61% |
1,851,700 |
2025/1/17 |
378 |
387 |
371 |
378 |
-0.26% |
374,100 |
2025/1/16 |
386 |
388 |
378 |
379 |
+0.26% |
469,800 |
2025/1/15 |
386 |
392 |
377 |
378 |
-2.07% |
503,000 |
2025/1/14 |
387 |
394 |
385 |
386 |
-1.03% |
418,200 |
2025/1/10 |
385 |
395 |
385 |
390 |
-0.51% |
407,900 |
2025/1/9 |
400 |
400 |
387 |
392 |
-2.73% |
662,800 |
2025/1/8 |
418 |
419 |
401 |
403 |
-4.73% |
850,700 |
2025/1/7 |
428 |
430 |
412 |
423 |
+0.71% |
835,800 |
2025/1/6 |
412 |
426 |
412 |
420 |
+3.19% |
703,700 |
2024/12/30 |
421 |
423 |
407 |
407 |
-4.68% |
925,400 |
2024/12/27 |
414 |
432 |
414 |
427 |
+2.89% |
576,800 |
2024/12/26 |
419 |
427 |
411 |
415 |
+0.24% |
789,500 |
2024/12/25 |
422 |
429 |
411 |
414 |
+0.00% |
708,100 |
2024/12/24 |
432 |
432 |
412 |
414 |
-4.17% |
859,800 |
2024/12/23 |
439 |
446 |
432 |
432 |
-1.37% |
678,600 |
2024/12/20 |
455 |
457 |
435 |
438 |
-4.58% |
1,566,600 |
2024/12/19 |
447 |
459 |
443 |
459 |
-0.22% |
1,348,900 |
2024/12/18 |
466 |
476 |
457 |
460 |
-0.43% |
2,485,700 |
2024/12/17 |
429 |
469 |
426 |
462 |
+7.44% |
2,796,300 |
2024/12/16 |
464 |
470 |
429 |
430 |
-2.27% |
3,367,700 |
2024/12/13 |
448 |
462 |
439 |
440 |
-1.57% |
3,594,200 |
2024/12/12 |
428 |
465 |
424 |
447 |
+15.21% |
9,680,600 |
2024/12/11 |
379 |
388 |
372 |
388 |
+1.31% |
1,020,000 |
2024/12/10 |
380 |
389 |
374 |
383 |
+0.00% |
648,200 |
2024/12/9 |
380 |
394 |
379 |
383 |
+2.96% |
1,190,400 |
2024/12/6 |
377 |
383 |
371 |
372 |
-1.06% |
868,700 |
2024/12/5 |
375 |
384 |
372 |
376 |
+1.62% |
861,300 |
2024/12/4 |
373 |
380 |
368 |
370 |
-0.80% |
836,800 |
2024/12/3 |
366 |
376 |
361 |
373 |
+4.19% |
1,119,500 |
2024/12/2 |
361 |
362 |
340 |
358 |
-0.56% |
1,321,500 |
2024/11/29 |
363 |
371 |
359 |
360 |
-1.91% |
641,300 |
2024/11/28 |
363 |
380 |
362 |
367 |
-0.81% |
625,300 |
2024/11/27 |
370 |
376 |
361 |
370 |
-2.12% |
1,108,300 |
2024/11/26 |
365 |
380 |
356 |
378 |
-0.79% |
1,396,300 |
2024/11/25 |
387 |
406 |
378 |
381 |
-0.26% |
2,912,700 |
2024/11/22 |
364 |
387 |
357 |
382 |
+5.52% |
2,177,500 |
2024/11/21 |
362 |
367 |
355 |
362 |
+1.40% |
1,222,800 |
2024/11/20 |
340 |
359 |
340 |
357 |
+5.62% |
991,700 |
2024/11/19 |
324 |
344 |
322 |
338 |
+5.62% |
944,500 |
2024/11/18 |
316 |
330 |
316 |
320 |
+1.27% |
337,700 |
2024/11/15 |
322 |
324 |
316 |
316 |
-1.25% |
218,400 |
2024/11/14 |
321 |
325 |
319 |
320 |
-0.31% |
179,300 |
2024/11/13 |
320 |
326 |
320 |
321 |
-2.13% |
218,300 |
2024/11/12 |
331 |
337 |
326 |
328 |
+0.31% |
530,700 |
2024/11/11 |
323 |
332 |
321 |
327 |
+2.19% |
354,500 |
2024/11/8 |
318 |
323 |
312 |
320 |
+2.24% |
477,300 |
2024/11/7 |
319 |
322 |
312 |
313 |
+0.64% |
278,200 |
2024/11/6 |
310 |
314 |
307 |
311 |
+0.97% |
250,900 |
2024/11/5 |
314 |
314 |
305 |
308 |
-1.91% |
155,700 |
2024/11/1 |
312 |
320 |
311 |
314 |
-0.95% |
273,700 |
2024/10/31 |
308 |
320 |
308 |
317 |
+2.59% |
320,400 |
2024/10/30 |
306 |
313 |
304 |
309 |
+1.31% |
284,600 |
2024/10/29 |
300 |
306 |
297 |
305 |
+1.67% |
203,100 |
2024/10/28 |
286 |
301 |
286 |
300 |
+5.26% |
291,200 |
2024/10/25 |
289 |
290 |
283 |
285 |
-1.04% |
138,300 |
2024/10/24 |
286 |
291 |
283 |
288 |
-0.35% |
393,500 |
2024/10/23 |
301 |
304 |
289 |
289 |
-4.93% |
335,000 |
2024/10/22 |
309 |
310 |
301 |
304 |
-1.94% |
305,700 |
2024/10/21 |
302 |
314 |
302 |
310 |
+2.65% |
213,900 |
2024/10/18 |
305 |
307 |
301 |
302 |
-0.33% |
213,700 |
2024/10/17 |
299 |
306 |
299 |
303 |
+1.68% |
199,800 |
2024/10/16 |
300 |
305 |
297 |
298 |
-1.97% |
241,300 |
2024/10/15 |
306 |
308 |
298 |
304 |
+0.33% |
253,100 |
2024/10/11 |
307 |
310 |
303 |
303 |
-1.30% |
212,100 |
2024/10/10 |
314 |
316 |
307 |
307 |
-1.92% |
263,400 |
2024/10/9 |
320 |
320 |
313 |
313 |
-1.57% |
325,600 |
2024/10/8 |
323 |
330 |
318 |
318 |
-2.15% |
320,800 |
2024/10/7 |
323 |
326 |
315 |
325 |
+2.85% |
468,100 |
2024/10/4 |
319 |
321 |
313 |
316 |
-1.25% |
398,900 |
2024/10/3 |
326 |
328 |
320 |
320 |
+0.31% |
317,500 |
2024/10/2 |
328 |
332 |
316 |
319 |
-3.33% |
458,700 |
2024/10/1 |
333 |
337 |
327 |
330 |
-0.60% |
339,200 |
2024/9/30 |
328 |
345 |
328 |
332 |
-1.19% |
609,100 |
2024/9/27 |
337 |
342 |
332 |
336 |
+0.00% |
329,400 |
2024/9/26 |
331 |
338 |
330 |
336 |
+2.44% |
297,000 |
2024/9/25 |
330 |
333 |
327 |
328 |
-0.91% |
323,300 |
2024/9/24 |
344 |
346 |
330 |
331 |
-2.93% |
530,800 |
2024/9/20 |
364 |
365 |
341 |
341 |
-6.06% |
1,897,100 |
2024/9/19 |
346 |
365 |
342 |
363 |
+7.40% |
881,400 |
2024/9/18 |
347 |
354 |
335 |
338 |
-2.31% |
518,900 |
2024/9/17 |
348 |
360 |
340 |
346 |
+0.29% |
619,200 |
2024/9/13 |
350 |
358 |
343 |
345 |
-1.43% |
1,212,400 |
|