日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
641 |
664 |
640 |
659 |
-2.37% |
11,700 |
2025/2/13 |
644 |
681 |
644 |
675 |
+4.81% |
4,300 |
2025/2/12 |
660 |
660 |
635 |
644 |
-6.26% |
9,100 |
2025/2/10 |
682 |
687 |
682 |
687 |
+0.73% |
2,900 |
2025/2/7 |
669 |
683 |
668 |
682 |
+1.49% |
4,400 |
2025/2/6 |
662 |
672 |
659 |
672 |
+1.51% |
2,900 |
2025/2/5 |
656 |
670 |
656 |
662 |
+0.46% |
3,000 |
2025/2/4 |
652 |
659 |
650 |
659 |
+0.76% |
4,000 |
2025/2/3 |
641 |
659 |
641 |
654 |
+2.03% |
3,500 |
2025/1/31 |
628 |
641 |
623 |
641 |
+2.07% |
4,200 |
2025/1/30 |
624 |
630 |
620 |
628 |
+0.64% |
1,700 |
2025/1/29 |
616 |
624 |
613 |
624 |
+0.00% |
2,800 |
2025/1/28 |
603 |
624 |
603 |
624 |
+2.46% |
3,900 |
2025/1/27 |
604 |
610 |
600 |
609 |
+0.66% |
3,600 |
2025/1/24 |
598 |
605 |
592 |
605 |
+1.34% |
4,500 |
2025/1/23 |
592 |
600 |
591 |
597 |
-0.17% |
8,000 |
2025/1/22 |
596 |
603 |
590 |
598 |
-1.16% |
8,300 |
2025/1/21 |
605 |
605 |
605 |
605 |
+0.83% |
1,200 |
2025/1/20 |
598 |
607 |
590 |
600 |
-1.15% |
8,200 |
2025/1/17 |
600 |
607 |
590 |
607 |
-0.16% |
3,900 |
2025/1/16 |
601 |
609 |
596 |
608 |
+0.66% |
1,600 |
2025/1/15 |
598 |
604 |
594 |
604 |
+0.67% |
2,000 |
2025/1/14 |
590 |
604 |
586 |
600 |
+0.67% |
1,800 |
2025/1/10 |
594 |
596 |
594 |
596 |
+0.17% |
700 |
2025/1/9 |
595 |
595 |
589 |
595 |
-0.17% |
700 |
2025/1/8 |
589 |
596 |
589 |
596 |
-0.17% |
800 |
2025/1/7 |
596 |
597 |
595 |
597 |
+0.17% |
900 |
2025/1/6 |
588 |
596 |
587 |
596 |
+1.02% |
1,500 |
2024/12/30 |
585 |
590 |
575 |
590 |
+0.85% |
1,900 |
2024/12/27 |
583 |
590 |
580 |
585 |
+0.86% |
3,200 |
2024/12/26 |
576 |
580 |
530 |
580 |
+0.69% |
18,800 |
2024/12/25 |
583 |
583 |
570 |
576 |
-1.20% |
4,900 |
2024/12/24 |
582 |
585 |
577 |
583 |
-0.34% |
1,700 |
2024/12/23 |
587 |
587 |
577 |
585 |
-0.85% |
3,000 |
2024/12/20 |
589 |
593 |
580 |
590 |
+0.17% |
1,400 |
2024/12/19 |
590 |
595 |
583 |
589 |
-0.17% |
2,600 |
2024/12/18 |
595 |
595 |
590 |
590 |
-1.17% |
1,600 |
2024/12/17 |
595 |
599 |
583 |
597 |
+0.34% |
1,500 |
2024/12/16 |
594 |
595 |
593 |
595 |
+0.17% |
2,000 |
2024/12/13 |
607 |
607 |
585 |
594 |
-1.00% |
4,800 |
2024/12/12 |
601 |
605 |
593 |
600 |
-0.17% |
1,200 |
2024/12/11 |
617 |
620 |
600 |
601 |
-2.28% |
7,100 |
2024/12/10 |
629 |
632 |
600 |
615 |
-3.76% |
7,300 |
2024/12/9 |
649 |
649 |
630 |
639 |
-3.03% |
5,200 |
2024/12/6 |
669 |
679 |
650 |
659 |
-2.95% |
3,800 |
2024/12/5 |
668 |
679 |
660 |
679 |
+0.15% |
4,600 |
2024/12/4 |
678 |
679 |
678 |
678 |
+0.30% |
500 |
2024/12/3 |
671 |
680 |
666 |
676 |
-0.73% |
1,100 |
2024/12/2 |
674 |
682 |
664 |
681 |
-0.44% |
2,500 |
2024/11/29 |
685 |
685 |
670 |
684 |
-0.44% |
2,200 |
2024/11/28 |
699 |
701 |
680 |
687 |
-2.00% |
15,600 |
2024/11/27 |
693 |
701 |
693 |
701 |
+0.86% |
300 |
2024/11/26 |
697 |
698 |
685 |
695 |
-0.86% |
5,500 |
2024/11/25 |
715 |
715 |
696 |
701 |
-1.96% |
4,600 |
2024/11/22 |
714 |
715 |
690 |
715 |
+0.00% |
8,300 |
2024/11/21 |
716 |
724 |
700 |
715 |
+0.56% |
2,400 |
2024/11/20 |
720 |
720 |
708 |
711 |
-0.84% |
1,600 |
2024/11/19 |
706 |
717 |
700 |
717 |
-0.14% |
1,600 |
2024/11/18 |
717 |
718 |
708 |
718 |
+0.28% |
300 |
2024/11/15 |
716 |
716 |
716 |
716 |
+0.42% |
400 |
2024/11/14 |
710 |
714 |
710 |
713 |
+0.00% |
800 |
2024/11/13 |
725 |
725 |
713 |
713 |
-1.52% |
500 |
2024/11/12 |
710 |
724 |
710 |
724 |
+1.54% |
900 |
2024/11/11 |
719 |
719 |
712 |
713 |
-0.83% |
800 |
2024/11/8 |
718 |
733 |
718 |
719 |
-1.51% |
500 |
2024/11/7 |
717 |
730 |
710 |
730 |
+1.67% |
2,100 |
2024/11/6 |
727 |
730 |
718 |
718 |
-1.24% |
2,400 |
2024/11/5 |
736 |
736 |
725 |
727 |
-0.41% |
3,700 |
2024/11/1 |
727 |
730 |
727 |
730 |
+0.14% |
500 |
2024/10/31 |
700 |
736 |
700 |
729 |
+0.00% |
4,100 |
2024/10/30 |
725 |
730 |
725 |
729 |
+0.55% |
700 |
2024/10/29 |
720 |
725 |
717 |
725 |
+0.69% |
700 |
2024/10/28 |
739 |
744 |
715 |
720 |
-2.44% |
4,100 |
2024/10/25 |
738 |
746 |
736 |
738 |
+0.00% |
2,300 |
2024/10/24 |
743 |
745 |
738 |
738 |
-0.94% |
2,000 |
2024/10/23 |
745 |
747 |
738 |
745 |
+0.00% |
1,700 |
2024/10/22 |
744 |
750 |
740 |
745 |
-0.67% |
2,800 |
2024/10/21 |
752 |
755 |
743 |
750 |
+0.94% |
4,600 |
2024/10/18 |
744 |
755 |
743 |
743 |
-0.93% |
2,500 |
2024/10/17 |
745 |
760 |
740 |
750 |
+0.27% |
2,800 |
2024/10/16 |
758 |
758 |
747 |
748 |
-1.19% |
1,600 |
2024/10/15 |
756 |
762 |
744 |
757 |
+0.26% |
3,700 |
2024/10/11 |
747 |
758 |
745 |
755 |
+0.13% |
4,000 |
2024/10/10 |
745 |
756 |
742 |
754 |
+0.53% |
3,300 |
2024/10/9 |
750 |
753 |
744 |
750 |
-0.27% |
2,300 |
2024/10/8 |
746 |
754 |
742 |
752 |
+0.13% |
2,900 |
2024/10/7 |
750 |
756 |
740 |
751 |
-0.27% |
6,000 |
2024/10/4 |
752 |
755 |
744 |
753 |
+0.13% |
2,700 |
2024/10/3 |
747 |
753 |
738 |
752 |
+0.67% |
3,200 |
2024/10/2 |
746 |
757 |
732 |
747 |
+0.13% |
2,900 |
2024/10/1 |
753 |
756 |
744 |
746 |
-1.19% |
3,700 |
2024/9/30 |
756 |
758 |
740 |
755 |
-0.13% |
2,500 |
2024/9/27 |
757 |
760 |
748 |
756 |
-0.40% |
3,900 |
2024/9/26 |
756 |
759 |
750 |
759 |
-0.65% |
3,500 |
2024/9/25 |
761 |
772 |
756 |
764 |
+0.00% |
2,300 |
2024/9/24 |
760 |
767 |
748 |
764 |
+0.53% |
2,200 |
2024/9/20 |
760 |
769 |
750 |
760 |
+0.00% |
1,800 |
2024/9/19 |
753 |
762 |
752 |
760 |
-0.26% |
2,000 |
2024/9/18 |
763 |
768 |
754 |
762 |
+0.26% |
1,500 |
2024/9/17 |
760 |
769 |
755 |
760 |
-1.04% |
2,600 |
2024/9/13 |
762 |
768 |
755 |
768 |
+0.13% |
1,200 |
2024/9/12 |
768 |
769 |
762 |
767 |
-0.13% |
700 |
2024/9/11 |
763 |
768 |
758 |
768 |
+0.79% |
1,000 |
2024/9/10 |
755 |
763 |
752 |
762 |
-0.26% |
700 |
2024/9/9 |
758 |
765 |
750 |
764 |
+0.13% |
1,600 |
2024/9/6 |
771 |
819 |
763 |
763 |
-1.42% |
9,200 |
2024/9/5 |
777 |
777 |
773 |
774 |
+0.26% |
800 |
2024/9/4 |
773 |
777 |
771 |
772 |
-0.64% |
900 |
2024/9/3 |
775 |
780 |
775 |
777 |
+0.00% |
2,300 |
2024/9/2 |
789 |
789 |
777 |
777 |
-2.75% |
3,000 |
2024/8/30 |
790 |
802 |
790 |
799 |
+1.52% |
400 |
2024/8/28 |
790 |
793 |
784 |
787 |
+0.00% |
600 |
2024/8/27 |
792 |
794 |
787 |
787 |
-0.63% |
1,300 |
2024/8/26 |
790 |
801 |
788 |
792 |
+0.38% |
800 |
2024/8/23 |
801 |
801 |
787 |
789 |
-0.25% |
1,700 |
2024/8/22 |
794 |
794 |
781 |
791 |
+0.13% |
1,600 |
2024/8/21 |
785 |
790 |
783 |
790 |
-0.50% |
500 |
2024/8/20 |
797 |
800 |
791 |
794 |
+0.38% |
1,800 |
2024/8/19 |
795 |
802 |
790 |
791 |
-0.88% |
1,400 |
2024/8/16 |
802 |
802 |
793 |
798 |
-0.37% |
1,100 |
2024/8/15 |
822 |
822 |
800 |
801 |
-2.20% |
1,900 |
2024/8/14 |
792 |
829 |
770 |
819 |
+2.89% |
6,000 |
2024/8/13 |
811 |
828 |
781 |
796 |
-3.63% |
7,100 |
|