日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
612 |
620 |
610 |
611 |
-0.65% |
1,900 |
2025/2/13 |
628 |
628 |
610 |
615 |
-0.97% |
5,400 |
2025/2/12 |
621 |
624 |
617 |
621 |
+0.00% |
6,200 |
2025/2/10 |
622 |
622 |
618 |
621 |
-0.32% |
3,100 |
2025/2/7 |
615 |
623 |
615 |
623 |
+1.63% |
600 |
2025/2/6 |
619 |
619 |
612 |
613 |
-0.16% |
3,500 |
2025/2/5 |
615 |
615 |
614 |
614 |
+0.00% |
1,500 |
2025/2/4 |
610 |
615 |
610 |
614 |
-0.32% |
1,000 |
2025/2/3 |
611 |
618 |
610 |
616 |
+0.98% |
2,200 |
2025/1/31 |
610 |
614 |
610 |
610 |
+0.00% |
3,900 |
2025/1/30 |
610 |
613 |
610 |
610 |
+0.00% |
2,000 |
2025/1/29 |
610 |
610 |
610 |
610 |
+0.00% |
200 |
2025/1/28 |
611 |
611 |
610 |
610 |
-0.65% |
200 |
2025/1/27 |
613 |
614 |
613 |
614 |
+0.33% |
1,300 |
2025/1/24 |
611 |
612 |
611 |
612 |
+0.16% |
400 |
2025/1/23 |
612 |
612 |
611 |
611 |
-0.16% |
500 |
2025/1/22 |
619 |
619 |
610 |
612 |
+0.16% |
1,600 |
2025/1/21 |
611 |
613 |
611 |
611 |
+0.16% |
1,300 |
2025/1/20 |
616 |
616 |
610 |
610 |
+0.66% |
300 |
2025/1/16 |
609 |
609 |
605 |
606 |
-0.16% |
2,300 |
2025/1/15 |
607 |
607 |
607 |
607 |
+0.17% |
100 |
2025/1/14 |
618 |
618 |
605 |
606 |
-1.94% |
5,600 |
2025/1/10 |
614 |
618 |
613 |
618 |
+0.82% |
1,000 |
2025/1/9 |
625 |
628 |
613 |
613 |
-1.29% |
1,800 |
2025/1/8 |
622 |
622 |
617 |
621 |
-0.16% |
800 |
2025/1/7 |
622 |
622 |
617 |
622 |
+1.14% |
2,100 |
2025/1/6 |
608 |
615 |
608 |
615 |
+1.32% |
1,000 |
2024/12/30 |
603 |
626 |
598 |
607 |
-0.98% |
7,300 |
2024/12/27 |
615 |
615 |
613 |
613 |
+1.83% |
1,400 |
2024/12/26 |
605 |
605 |
602 |
602 |
-0.17% |
800 |
2024/12/25 |
604 |
604 |
603 |
603 |
-0.33% |
4,500 |
2024/12/24 |
612 |
612 |
603 |
605 |
-0.98% |
2,900 |
2024/12/23 |
612 |
612 |
611 |
611 |
-0.16% |
400 |
2024/12/20 |
610 |
613 |
609 |
612 |
-0.16% |
1,200 |
2024/12/19 |
613 |
613 |
612 |
613 |
+0.00% |
400 |
2024/12/18 |
611 |
621 |
611 |
613 |
+0.66% |
1,400 |
2024/12/17 |
609 |
619 |
609 |
609 |
+0.00% |
1,100 |
2024/12/16 |
608 |
609 |
608 |
609 |
-0.49% |
200 |
2024/12/12 |
617 |
617 |
610 |
612 |
-1.13% |
6,300 |
2024/12/11 |
626 |
630 |
619 |
619 |
+0.32% |
4,500 |
2024/12/10 |
623 |
626 |
616 |
617 |
+0.33% |
1,600 |
2024/12/9 |
610 |
627 |
610 |
615 |
+2.33% |
3,500 |
2024/12/6 |
605 |
615 |
600 |
601 |
+0.17% |
7,100 |
2024/12/5 |
601 |
604 |
600 |
600 |
+0.17% |
600 |
2024/12/4 |
603 |
605 |
599 |
599 |
+0.00% |
5,200 |
2024/12/3 |
596 |
599 |
595 |
599 |
+0.50% |
1,400 |
2024/12/2 |
596 |
602 |
594 |
596 |
+0.00% |
2,800 |
2024/11/29 |
596 |
596 |
595 |
596 |
+0.00% |
800 |
2024/11/28 |
599 |
599 |
596 |
596 |
+0.00% |
800 |
2024/11/27 |
600 |
600 |
596 |
596 |
-0.33% |
1,500 |
2024/11/26 |
598 |
599 |
598 |
598 |
+0.00% |
700 |
2024/11/25 |
602 |
602 |
597 |
598 |
+0.17% |
3,200 |
2024/11/22 |
599 |
599 |
597 |
597 |
+0.00% |
800 |
2024/11/21 |
600 |
600 |
597 |
597 |
-1.32% |
1,700 |
2024/11/20 |
598 |
605 |
591 |
605 |
+1.68% |
5,700 |
2024/11/19 |
589 |
595 |
589 |
595 |
+1.36% |
1,200 |
2024/11/18 |
585 |
589 |
585 |
587 |
-0.17% |
900 |
2024/11/15 |
590 |
590 |
585 |
588 |
+0.34% |
1,400 |
2024/11/14 |
594 |
594 |
586 |
586 |
-0.68% |
8,300 |
2024/11/13 |
596 |
608 |
590 |
590 |
-0.34% |
14,300 |
2024/11/12 |
595 |
596 |
590 |
592 |
+0.00% |
5,900 |
2024/11/11 |
587 |
592 |
586 |
592 |
+1.20% |
1,600 |
2024/11/8 |
596 |
600 |
580 |
585 |
-1.35% |
15,400 |
2024/11/7 |
589 |
600 |
589 |
593 |
+0.51% |
1,200 |
2024/11/6 |
605 |
605 |
581 |
590 |
-1.83% |
25,500 |
2024/11/5 |
599 |
601 |
599 |
601 |
+0.00% |
2,600 |
2024/11/1 |
601 |
607 |
601 |
601 |
+0.00% |
1,900 |
2024/10/31 |
600 |
602 |
600 |
601 |
+0.33% |
1,100 |
2024/10/30 |
607 |
610 |
599 |
599 |
-1.32% |
23,500 |
2024/10/29 |
607 |
608 |
607 |
607 |
+0.00% |
1,200 |
2024/10/28 |
605 |
607 |
605 |
607 |
+0.17% |
1,500 |
2024/10/25 |
607 |
615 |
602 |
606 |
-1.46% |
7,600 |
2024/10/24 |
634 |
634 |
610 |
615 |
-3.00% |
10,200 |
2024/10/23 |
642 |
642 |
634 |
634 |
-2.01% |
1,700 |
2024/10/22 |
651 |
651 |
647 |
647 |
-0.61% |
500 |
2024/10/21 |
655 |
655 |
651 |
651 |
-0.61% |
1,400 |
2024/10/18 |
655 |
655 |
655 |
655 |
+0.15% |
500 |
2024/10/17 |
658 |
658 |
654 |
654 |
-2.10% |
400 |
2024/10/16 |
659 |
688 |
659 |
668 |
+2.61% |
1,300 |
2024/10/15 |
650 |
654 |
650 |
651 |
-0.91% |
2,900 |
2024/10/11 |
662 |
664 |
644 |
657 |
-0.45% |
1,700 |
2024/10/10 |
664 |
664 |
660 |
660 |
+0.00% |
800 |
2024/10/9 |
665 |
665 |
660 |
660 |
+1.85% |
1,500 |
2024/10/8 |
651 |
651 |
642 |
648 |
-0.46% |
1,500 |
2024/10/7 |
668 |
668 |
648 |
651 |
-1.06% |
1,300 |
2024/10/4 |
672 |
672 |
656 |
658 |
+4.11% |
3,200 |
2024/10/3 |
636 |
636 |
632 |
632 |
-0.94% |
400 |
2024/10/2 |
660 |
660 |
638 |
638 |
+0.95% |
1,600 |
2024/10/1 |
632 |
632 |
632 |
632 |
-0.94% |
100 |
2024/9/30 |
638 |
639 |
638 |
638 |
+0.47% |
1,600 |
2024/9/27 |
639 |
646 |
635 |
635 |
-3.05% |
2,400 |
2024/9/26 |
646 |
669 |
645 |
655 |
+1.71% |
1,600 |
2024/9/25 |
631 |
653 |
631 |
644 |
+2.06% |
3,700 |
2024/9/24 |
631 |
643 |
630 |
631 |
+0.32% |
1,300 |
2024/9/20 |
628 |
634 |
628 |
629 |
-0.16% |
700 |
2024/9/19 |
639 |
639 |
606 |
630 |
-1.41% |
20,500 |
2024/9/18 |
641 |
641 |
639 |
639 |
-0.31% |
600 |
2024/9/12 |
641 |
641 |
641 |
641 |
+0.16% |
3,600 |
2024/9/11 |
651 |
651 |
639 |
640 |
-3.76% |
15,000 |
2024/9/10 |
665 |
670 |
665 |
665 |
+0.00% |
500 |
2024/9/9 |
661 |
669 |
661 |
665 |
-0.30% |
800 |
2024/9/6 |
667 |
667 |
661 |
667 |
+1.52% |
500 |
2024/9/5 |
661 |
662 |
657 |
657 |
+0.00% |
1,500 |
2024/9/4 |
656 |
657 |
656 |
657 |
+0.61% |
600 |
2024/9/3 |
654 |
654 |
653 |
653 |
-0.91% |
300 |
2024/9/2 |
664 |
664 |
659 |
659 |
-0.75% |
400 |
2024/8/30 |
664 |
664 |
663 |
664 |
+1.07% |
400 |
2024/8/28 |
657 |
657 |
657 |
657 |
-0.15% |
500 |
2024/8/27 |
659 |
670 |
656 |
658 |
+0.15% |
1,800 |
2024/8/26 |
678 |
678 |
657 |
657 |
-2.23% |
3,000 |
2024/8/23 |
673 |
676 |
664 |
672 |
+0.00% |
600 |
2024/8/22 |
658 |
672 |
655 |
672 |
+1.82% |
600 |
2024/8/21 |
659 |
661 |
657 |
660 |
-2.51% |
600 |
2024/8/20 |
667 |
677 |
663 |
677 |
+3.68% |
700 |
2024/8/16 |
644 |
653 |
643 |
653 |
+0.77% |
1,300 |
2024/8/15 |
649 |
657 |
647 |
648 |
-1.67% |
1,300 |
2024/8/14 |
657 |
677 |
657 |
659 |
+3.45% |
1,500 |
2024/8/13 |
634 |
638 |
634 |
637 |
+3.58% |
2,900 |
2024/8/9 |
627 |
652 |
605 |
615 |
-2.69% |
6,200 |
2024/8/8 |
634 |
640 |
632 |
632 |
-0.32% |
700 |
2024/8/7 |
618 |
634 |
618 |
634 |
+2.92% |
400 |
2024/8/6 |
601 |
624 |
601 |
616 |
+2.50% |
2,700 |
2024/8/5 |
659 |
698 |
600 |
601 |
-10.57% |
7,900 |
|