日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
549 |
551 |
538 |
538 |
-1.82% |
5,300 |
2025/2/17 |
531 |
556 |
531 |
548 |
-2.32% |
10,400 |
2025/2/14 |
570 |
580 |
555 |
561 |
-1.92% |
12,100 |
2025/2/13 |
572 |
574 |
555 |
572 |
+0.70% |
8,300 |
2025/2/12 |
568 |
568 |
555 |
568 |
+0.00% |
7,000 |
2025/2/10 |
568 |
568 |
546 |
568 |
-1.05% |
10,300 |
2025/2/7 |
535 |
574 |
529 |
574 |
+7.89% |
13,600 |
2025/2/6 |
530 |
535 |
527 |
532 |
+0.57% |
3,300 |
2025/2/5 |
531 |
535 |
520 |
529 |
-0.38% |
4,600 |
2025/2/4 |
537 |
537 |
531 |
531 |
-0.19% |
3,500 |
2025/2/3 |
537 |
544 |
530 |
532 |
-2.21% |
2,000 |
2025/1/31 |
550 |
550 |
543 |
544 |
+0.18% |
2,000 |
2025/1/30 |
553 |
559 |
543 |
543 |
-2.51% |
4,000 |
2025/1/29 |
549 |
557 |
536 |
557 |
+0.72% |
5,300 |
2025/1/28 |
565 |
565 |
534 |
553 |
-3.32% |
15,100 |
2025/1/27 |
539 |
585 |
539 |
572 |
+6.12% |
20,300 |
2025/1/24 |
527 |
547 |
527 |
539 |
+2.08% |
9,500 |
2025/1/23 |
539 |
540 |
525 |
528 |
-2.04% |
7,900 |
2025/1/22 |
528 |
549 |
526 |
539 |
+2.08% |
5,400 |
2025/1/21 |
507 |
566 |
507 |
528 |
+2.52% |
22,000 |
2025/1/20 |
508 |
520 |
508 |
515 |
+1.58% |
3,000 |
2025/1/17 |
507 |
517 |
507 |
507 |
-1.93% |
5,600 |
2025/1/16 |
506 |
517 |
506 |
517 |
+1.57% |
7,200 |
2025/1/15 |
527 |
527 |
509 |
509 |
+0.79% |
11,500 |
2025/1/14 |
536 |
536 |
501 |
505 |
-5.78% |
27,800 |
2025/1/10 |
530 |
539 |
529 |
536 |
+0.19% |
6,300 |
2025/1/9 |
540 |
560 |
530 |
535 |
-0.19% |
16,400 |
2025/1/8 |
552 |
582 |
536 |
536 |
-5.80% |
27,000 |
2025/1/7 |
602 |
602 |
569 |
569 |
-2.40% |
57,500 |
2025/1/6 |
599 |
608 |
557 |
583 |
+14.54% |
131,800 |
2024/12/30 |
524 |
525 |
509 |
509 |
+2.62% |
10,300 |
2024/12/27 |
497 |
508 |
493 |
496 |
+0.40% |
19,100 |
2024/12/26 |
476 |
528 |
475 |
494 |
+4.44% |
114,900 |
2024/12/25 |
483 |
487 |
473 |
473 |
-2.67% |
12,500 |
2024/12/24 |
486 |
489 |
484 |
486 |
-0.61% |
8,200 |
2024/12/23 |
491 |
494 |
486 |
489 |
-2.00% |
8,200 |
2024/12/20 |
498 |
500 |
496 |
499 |
+0.00% |
3,200 |
2024/12/19 |
500 |
503 |
499 |
499 |
-2.16% |
3,500 |
2024/12/18 |
506 |
511 |
501 |
510 |
+0.20% |
4,800 |
2024/12/17 |
511 |
517 |
505 |
509 |
-1.17% |
7,300 |
2024/12/16 |
509 |
518 |
508 |
515 |
+1.18% |
9,400 |
2024/12/13 |
510 |
516 |
508 |
509 |
-1.36% |
6,500 |
2024/12/12 |
516 |
519 |
505 |
516 |
+0.19% |
8,800 |
2024/12/11 |
532 |
535 |
515 |
515 |
-3.01% |
11,100 |
2024/12/10 |
522 |
531 |
519 |
531 |
+0.76% |
5,500 |
2024/12/9 |
518 |
528 |
518 |
527 |
+1.35% |
7,900 |
2024/12/6 |
515 |
529 |
515 |
520 |
+0.00% |
6,100 |
2024/12/5 |
515 |
527 |
515 |
520 |
+0.78% |
6,400 |
2024/12/4 |
528 |
528 |
516 |
516 |
-1.53% |
4,600 |
2024/12/3 |
521 |
536 |
518 |
524 |
+0.58% |
12,000 |
2024/12/2 |
528 |
530 |
520 |
521 |
-1.14% |
9,400 |
2024/11/29 |
562 |
562 |
522 |
527 |
-4.87% |
10,000 |
2024/11/28 |
554 |
555 |
541 |
554 |
+0.91% |
5,200 |
2024/11/27 |
551 |
553 |
529 |
549 |
-1.08% |
10,300 |
2024/11/26 |
604 |
604 |
545 |
555 |
-8.11% |
15,500 |
2024/11/25 |
583 |
610 |
583 |
604 |
+3.78% |
23,900 |
2024/11/22 |
564 |
610 |
562 |
582 |
+2.46% |
16,800 |
2024/11/21 |
563 |
580 |
545 |
568 |
+0.35% |
22,600 |
2024/11/20 |
500 |
569 |
500 |
566 |
+10.98% |
71,100 |
2024/11/19 |
495 |
510 |
493 |
510 |
+3.03% |
2,700 |
2024/11/18 |
499 |
502 |
485 |
495 |
-1.98% |
5,100 |
2024/11/15 |
480 |
513 |
480 |
505 |
+1.81% |
22,000 |
2024/11/14 |
507 |
507 |
486 |
496 |
-2.36% |
18,400 |
2024/11/13 |
521 |
528 |
508 |
508 |
-2.50% |
5,300 |
2024/11/12 |
520 |
530 |
512 |
521 |
+0.77% |
4,400 |
2024/11/11 |
515 |
520 |
501 |
517 |
+1.97% |
5,200 |
2024/11/8 |
525 |
526 |
507 |
507 |
-1.93% |
5,000 |
2024/11/7 |
517 |
526 |
507 |
517 |
-0.39% |
8,600 |
2024/11/6 |
506 |
520 |
506 |
519 |
+2.98% |
6,500 |
2024/11/5 |
510 |
517 |
501 |
504 |
-1.18% |
2,000 |
2024/11/1 |
495 |
510 |
495 |
510 |
+0.59% |
6,500 |
2024/10/31 |
504 |
507 |
494 |
507 |
-0.39% |
5,900 |
2024/10/30 |
520 |
520 |
505 |
509 |
-0.59% |
8,400 |
2024/10/29 |
513 |
518 |
502 |
512 |
-1.54% |
7,700 |
2024/10/28 |
490 |
530 |
490 |
520 |
+6.12% |
27,700 |
2024/10/25 |
510 |
510 |
489 |
490 |
-4.11% |
19,700 |
2024/10/24 |
521 |
526 |
508 |
511 |
-3.04% |
18,500 |
2024/10/23 |
531 |
539 |
520 |
527 |
+0.00% |
11,300 |
2024/10/22 |
551 |
552 |
527 |
527 |
-3.12% |
12,300 |
2024/10/21 |
539 |
553 |
535 |
544 |
+1.12% |
10,100 |
2024/10/18 |
555 |
555 |
537 |
538 |
-1.65% |
7,000 |
2024/10/17 |
551 |
553 |
525 |
547 |
-1.44% |
40,600 |
2024/10/16 |
563 |
564 |
551 |
555 |
-1.42% |
13,200 |
2024/10/15 |
559 |
620 |
552 |
563 |
+0.72% |
152,600 |
2024/10/11 |
571 |
571 |
559 |
559 |
-0.36% |
9,000 |
2024/10/10 |
590 |
590 |
561 |
561 |
-3.28% |
27,000 |
2024/10/9 |
592 |
592 |
579 |
580 |
-0.34% |
19,800 |
2024/10/8 |
581 |
590 |
581 |
582 |
-1.19% |
13,200 |
2024/10/7 |
610 |
616 |
576 |
589 |
-1.83% |
55,700 |
2024/10/4 |
593 |
620 |
576 |
600 |
+2.74% |
65,900 |
2024/10/3 |
592 |
599 |
582 |
584 |
-0.68% |
24,500 |
2024/10/2 |
616 |
616 |
580 |
588 |
-4.70% |
39,700 |
2024/10/1 |
628 |
641 |
615 |
617 |
-1.28% |
56,800 |
2024/9/30 |
633 |
639 |
609 |
625 |
-13.19% |
143,800 |
2024/9/27 |
729 |
775 |
688 |
720 |
+3.75% |
460,700 |
2024/9/26 |
750 |
784 |
685 |
694 |
-9.64% |
503,100 |
2024/9/25 |
768 |
768 |
736 |
768 |
+14.97% |
156,900 |
2024/9/24 |
578 |
668 |
569 |
668 |
+17.61% |
84,700 |
2024/9/20 |
578 |
579 |
555 |
568 |
-1.05% |
7,500 |
2024/9/19 |
554 |
574 |
554 |
574 |
+3.99% |
6,300 |
2024/9/18 |
548 |
557 |
540 |
552 |
+0.55% |
6,700 |
2024/9/17 |
566 |
566 |
546 |
549 |
-3.17% |
8,800 |
2024/9/13 |
575 |
575 |
541 |
567 |
+0.35% |
9,800 |
2024/9/12 |
567 |
578 |
564 |
565 |
-0.35% |
8,700 |
2024/9/11 |
602 |
602 |
557 |
567 |
-4.38% |
21,000 |
2024/9/10 |
586 |
597 |
585 |
593 |
+1.19% |
7,800 |
2024/9/9 |
593 |
598 |
583 |
586 |
-3.30% |
7,100 |
2024/9/6 |
590 |
611 |
590 |
606 |
+1.00% |
8,700 |
2024/9/5 |
597 |
615 |
597 |
600 |
+0.50% |
8,200 |
2024/9/4 |
620 |
639 |
582 |
597 |
-5.69% |
65,900 |
2024/9/3 |
639 |
639 |
632 |
633 |
-0.16% |
5,700 |
2024/9/2 |
627 |
639 |
626 |
634 |
+2.26% |
7,800 |
2024/8/30 |
610 |
626 |
610 |
620 |
+0.16% |
7,300 |
2024/8/29 |
615 |
625 |
611 |
619 |
+0.00% |
7,500 |
2024/8/28 |
635 |
635 |
617 |
619 |
-2.06% |
10,000 |
2024/8/27 |
656 |
656 |
621 |
632 |
-0.63% |
10,900 |
2024/8/26 |
615 |
640 |
610 |
636 |
+3.41% |
14,500 |
2024/8/23 |
621 |
623 |
611 |
615 |
-0.97% |
20,500 |
2024/8/22 |
626 |
633 |
615 |
621 |
-1.27% |
16,100 |
2024/8/21 |
635 |
659 |
616 |
629 |
-0.94% |
17,200 |
2024/8/20 |
630 |
648 |
627 |
635 |
+3.42% |
17,000 |
2024/8/19 |
621 |
629 |
614 |
614 |
-2.69% |
16,600 |
2024/8/16 |
620 |
634 |
610 |
631 |
+2.77% |
14,600 |
|