日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
496 |
496 |
481 |
487 |
+1.46% |
900 |
2025/2/13 |
487 |
488 |
480 |
480 |
-1.64% |
1,000 |
2025/2/12 |
484 |
488 |
484 |
488 |
+0.62% |
400 |
2025/2/10 |
483 |
485 |
480 |
485 |
+0.41% |
4,100 |
2025/2/7 |
482 |
493 |
481 |
483 |
+0.00% |
1,500 |
2025/2/6 |
494 |
494 |
483 |
483 |
-2.42% |
2,200 |
2025/2/5 |
495 |
496 |
495 |
495 |
+0.41% |
600 |
2025/2/4 |
493 |
495 |
492 |
493 |
+0.00% |
1,300 |
2025/2/3 |
493 |
493 |
493 |
493 |
-1.60% |
1,200 |
2025/1/31 |
511 |
511 |
501 |
501 |
+0.00% |
41,500 |
2025/1/30 |
498 |
501 |
498 |
501 |
-1.38% |
1,700 |
2025/1/29 |
509 |
512 |
508 |
508 |
-1.74% |
600 |
2025/1/28 |
517 |
517 |
509 |
517 |
+0.00% |
1,200 |
2025/1/27 |
517 |
517 |
517 |
517 |
+1.57% |
3,000 |
2025/1/24 |
520 |
521 |
501 |
509 |
-2.12% |
11,900 |
2025/1/23 |
510 |
520 |
509 |
520 |
+2.16% |
2,000 |
2025/1/22 |
508 |
513 |
508 |
509 |
+0.59% |
1,400 |
2025/1/21 |
507 |
507 |
506 |
506 |
+1.40% |
500 |
2025/1/20 |
494 |
499 |
493 |
499 |
+1.63% |
1,100 |
2025/1/17 |
491 |
491 |
491 |
491 |
-0.20% |
200 |
2025/1/16 |
500 |
500 |
492 |
492 |
-0.40% |
800 |
2025/1/15 |
486 |
502 |
486 |
494 |
+2.07% |
1,600 |
2025/1/14 |
486 |
486 |
482 |
484 |
-0.41% |
1,300 |
2025/1/10 |
487 |
487 |
486 |
486 |
-0.82% |
300 |
2025/1/9 |
483 |
490 |
483 |
490 |
+1.24% |
600 |
2025/1/8 |
484 |
487 |
481 |
484 |
-0.41% |
2,700 |
2025/1/7 |
494 |
494 |
486 |
486 |
-1.22% |
500 |
2025/1/6 |
485 |
495 |
481 |
492 |
+1.44% |
2,000 |
2024/12/30 |
484 |
489 |
484 |
485 |
-1.02% |
2,300 |
2024/12/27 |
493 |
493 |
490 |
490 |
-1.01% |
700 |
2024/12/26 |
488 |
501 |
488 |
495 |
+2.06% |
6,600 |
2024/12/25 |
535 |
541 |
485 |
485 |
-8.49% |
24,600 |
2024/12/24 |
517 |
530 |
507 |
530 |
+2.71% |
7,200 |
2024/12/23 |
518 |
518 |
509 |
516 |
-0.39% |
3,100 |
2024/12/20 |
499 |
518 |
495 |
518 |
+4.65% |
16,100 |
2024/12/19 |
491 |
496 |
491 |
495 |
+0.81% |
1,500 |
2024/12/18 |
491 |
491 |
487 |
491 |
-0.41% |
500 |
2024/12/17 |
493 |
493 |
493 |
493 |
+0.20% |
1,000 |
2024/12/16 |
491 |
495 |
486 |
492 |
+0.20% |
2,600 |
2024/12/13 |
492 |
495 |
491 |
491 |
-0.81% |
900 |
2024/12/12 |
495 |
503 |
488 |
495 |
+0.00% |
3,400 |
2024/12/11 |
513 |
513 |
491 |
495 |
-2.37% |
2,100 |
2024/12/9 |
505 |
507 |
505 |
507 |
+0.00% |
700 |
2024/12/6 |
519 |
519 |
503 |
507 |
-0.78% |
800 |
2024/12/5 |
510 |
511 |
500 |
511 |
+0.20% |
3,400 |
2024/12/4 |
499 |
510 |
496 |
510 |
+2.62% |
2,100 |
2024/12/3 |
496 |
497 |
496 |
497 |
+0.00% |
700 |
2024/12/2 |
483 |
504 |
483 |
497 |
+1.84% |
3,800 |
2024/11/29 |
509 |
509 |
480 |
488 |
-4.13% |
5,600 |
2024/11/28 |
514 |
514 |
509 |
509 |
-0.39% |
800 |
2024/11/27 |
542 |
542 |
510 |
511 |
-6.58% |
9,400 |
2024/11/26 |
553 |
553 |
540 |
547 |
-0.36% |
9,400 |
2024/11/25 |
524 |
549 |
523 |
549 |
+6.81% |
19,000 |
2024/11/22 |
512 |
514 |
506 |
514 |
+1.58% |
3,600 |
2024/11/21 |
501 |
510 |
500 |
506 |
+1.20% |
1,600 |
2024/11/20 |
496 |
500 |
495 |
500 |
+1.01% |
1,100 |
2024/11/19 |
490 |
495 |
483 |
495 |
+1.02% |
600 |
2024/11/18 |
485 |
490 |
480 |
490 |
+1.24% |
800 |
2024/11/15 |
469 |
485 |
469 |
484 |
+1.47% |
900 |
2024/11/14 |
478 |
494 |
475 |
477 |
-0.21% |
1,700 |
2024/11/13 |
485 |
492 |
478 |
478 |
-1.04% |
2,600 |
2024/11/12 |
474 |
486 |
474 |
483 |
+2.11% |
3,400 |
2024/11/11 |
478 |
478 |
468 |
473 |
+1.28% |
4,100 |
2024/11/8 |
472 |
474 |
462 |
467 |
-1.68% |
3,800 |
2024/11/7 |
472 |
478 |
468 |
475 |
+0.00% |
1,800 |
2024/11/6 |
472 |
484 |
470 |
475 |
-0.84% |
3,800 |
2024/11/5 |
470 |
479 |
462 |
479 |
+1.70% |
1,800 |
2024/11/1 |
475 |
484 |
464 |
471 |
-1.46% |
11,400 |
2024/10/31 |
476 |
479 |
476 |
478 |
-0.21% |
3,300 |
2024/10/30 |
489 |
489 |
479 |
479 |
-1.64% |
900 |
2024/10/29 |
509 |
509 |
487 |
487 |
-4.32% |
3,500 |
2024/10/28 |
503 |
512 |
493 |
509 |
+2.21% |
3,600 |
2024/10/25 |
493 |
514 |
493 |
498 |
-0.99% |
15,300 |
2024/10/24 |
498 |
503 |
494 |
503 |
+1.00% |
3,600 |
2024/10/23 |
504 |
504 |
493 |
498 |
-1.19% |
800 |
2024/10/22 |
497 |
504 |
497 |
504 |
+1.41% |
1,900 |
2024/10/21 |
492 |
510 |
490 |
497 |
+1.22% |
4,500 |
2024/10/18 |
492 |
492 |
477 |
491 |
+1.45% |
3,300 |
2024/10/17 |
481 |
484 |
477 |
484 |
+0.00% |
700 |
2024/10/16 |
472 |
484 |
472 |
484 |
+0.83% |
2,000 |
2024/10/15 |
482 |
484 |
476 |
480 |
-1.03% |
1,000 |
2024/10/11 |
480 |
485 |
477 |
485 |
+1.46% |
600 |
2024/10/10 |
480 |
483 |
478 |
478 |
-1.04% |
400 |
2024/10/9 |
475 |
483 |
472 |
483 |
+2.11% |
1,700 |
2024/10/8 |
474 |
480 |
473 |
473 |
-1.87% |
3,700 |
2024/10/7 |
481 |
482 |
472 |
482 |
+0.42% |
700 |
2024/10/4 |
485 |
486 |
465 |
480 |
-1.64% |
13,300 |
2024/10/3 |
486 |
488 |
478 |
488 |
+0.41% |
2,400 |
2024/10/2 |
490 |
490 |
486 |
486 |
-0.82% |
400 |
2024/10/1 |
492 |
492 |
487 |
490 |
+0.41% |
900 |
2024/9/30 |
488 |
489 |
480 |
488 |
+2.52% |
2,900 |
2024/9/27 |
473 |
481 |
473 |
476 |
-1.86% |
3,400 |
2024/9/26 |
494 |
494 |
481 |
485 |
-1.82% |
6,300 |
2024/9/25 |
497 |
498 |
490 |
494 |
-1.20% |
18,900 |
2024/9/24 |
486 |
500 |
480 |
500 |
+4.17% |
8,400 |
2024/9/20 |
482 |
483 |
467 |
480 |
+0.00% |
4,500 |
2024/9/19 |
466 |
480 |
466 |
480 |
+3.45% |
2,400 |
2024/9/18 |
472 |
472 |
464 |
464 |
-1.69% |
1,000 |
2024/9/17 |
474 |
475 |
470 |
472 |
-2.07% |
2,700 |
2024/9/13 |
484 |
484 |
476 |
482 |
+0.42% |
2,200 |
2024/9/12 |
471 |
480 |
471 |
480 |
+0.84% |
4,200 |
2024/9/11 |
479 |
479 |
473 |
476 |
-0.63% |
700 |
2024/9/10 |
480 |
480 |
472 |
479 |
-0.21% |
2,100 |
2024/9/9 |
482 |
488 |
470 |
480 |
-0.21% |
2,900 |
2024/9/6 |
475 |
481 |
473 |
481 |
+0.21% |
3,100 |
2024/9/4 |
481 |
483 |
478 |
480 |
-0.83% |
2,800 |
2024/9/3 |
480 |
484 |
480 |
484 |
+1.26% |
600 |
2024/9/2 |
492 |
492 |
476 |
478 |
-2.45% |
3,500 |
2024/8/30 |
496 |
498 |
489 |
490 |
-1.80% |
1,400 |
2024/8/29 |
494 |
502 |
492 |
499 |
-0.99% |
700 |
2024/8/28 |
501 |
504 |
497 |
504 |
-0.59% |
2,900 |
2024/8/27 |
491 |
516 |
469 |
507 |
+3.26% |
10,300 |
2024/8/26 |
506 |
506 |
491 |
491 |
-2.39% |
4,100 |
2024/8/23 |
488 |
505 |
487 |
503 |
+3.29% |
17,400 |
2024/8/22 |
481 |
487 |
476 |
487 |
+2.53% |
6,600 |
2024/8/21 |
469 |
480 |
469 |
475 |
-0.21% |
6,200 |
2024/8/20 |
476 |
484 |
468 |
476 |
+0.42% |
13,000 |
2024/8/19 |
480 |
487 |
472 |
474 |
-1.46% |
24,500 |
2024/8/16 |
446 |
505 |
445 |
481 |
+8.33% |
42,500 |
2024/8/15 |
445 |
447 |
444 |
444 |
-1.99% |
1,100 |
2024/8/14 |
454 |
457 |
444 |
453 |
-0.22% |
4,700 |
2024/8/13 |
457 |
457 |
435 |
454 |
-0.87% |
3,400 |
2024/8/9 |
473 |
484 |
451 |
458 |
-5.95% |
13,100 |
|