日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
820 |
820 |
804 |
804 |
-2.07% |
2,200 |
2025/2/13 |
823 |
823 |
821 |
821 |
+0.24% |
200 |
2025/2/12 |
828 |
828 |
819 |
819 |
+0.00% |
1,100 |
2025/2/10 |
807 |
819 |
807 |
819 |
+1.49% |
200 |
2025/2/7 |
807 |
807 |
807 |
807 |
+0.12% |
100 |
2025/2/6 |
825 |
825 |
803 |
806 |
-0.74% |
3,200 |
2025/2/5 |
822 |
824 |
810 |
812 |
+0.12% |
5,600 |
2025/2/4 |
811 |
811 |
811 |
811 |
+0.00% |
100 |
2025/2/3 |
811 |
814 |
811 |
811 |
-1.46% |
900 |
2025/1/31 |
823 |
823 |
823 |
823 |
+0.00% |
100 |
2025/1/30 |
813 |
823 |
813 |
823 |
+1.35% |
900 |
2025/1/29 |
808 |
812 |
808 |
812 |
-0.73% |
500 |
2025/1/28 |
807 |
829 |
807 |
818 |
+0.25% |
2,300 |
2025/1/27 |
866 |
866 |
811 |
816 |
-0.97% |
6,200 |
2025/1/24 |
837 |
837 |
824 |
824 |
-1.55% |
1,600 |
2025/1/23 |
837 |
837 |
837 |
837 |
-0.71% |
100 |
2025/1/22 |
843 |
843 |
843 |
843 |
+0.00% |
600 |
2025/1/21 |
846 |
846 |
843 |
843 |
+0.72% |
600 |
2025/1/20 |
849 |
849 |
837 |
837 |
-0.95% |
200 |
2025/1/17 |
851 |
851 |
845 |
845 |
-2.31% |
400 |
2025/1/16 |
856 |
865 |
855 |
865 |
+1.65% |
1,000 |
2025/1/15 |
840 |
854 |
840 |
851 |
+1.79% |
8,300 |
2025/1/14 |
840 |
840 |
836 |
836 |
-0.48% |
3,200 |
2025/1/10 |
855 |
855 |
840 |
840 |
-1.98% |
1,200 |
2025/1/9 |
856 |
857 |
856 |
857 |
-0.92% |
1,900 |
2025/1/8 |
861 |
865 |
858 |
865 |
+0.46% |
900 |
2025/1/7 |
875 |
875 |
861 |
861 |
-1.37% |
500 |
2025/1/6 |
871 |
875 |
870 |
873 |
-0.57% |
800 |
2024/12/30 |
886 |
886 |
878 |
878 |
-2.01% |
1,200 |
2024/12/27 |
888 |
915 |
888 |
896 |
+2.05% |
3,300 |
2024/12/26 |
902 |
902 |
871 |
878 |
-4.25% |
4,900 |
2024/12/25 |
899 |
927 |
887 |
917 |
+0.77% |
2,300 |
2024/12/24 |
909 |
910 |
873 |
910 |
+0.00% |
10,000 |
2024/12/23 |
917 |
917 |
902 |
910 |
-0.76% |
5,700 |
2024/12/20 |
921 |
921 |
898 |
917 |
-0.43% |
2,200 |
2024/12/19 |
922 |
924 |
910 |
921 |
-0.43% |
2,200 |
2024/12/18 |
909 |
925 |
909 |
925 |
+1.87% |
2,800 |
2024/12/17 |
926 |
926 |
889 |
908 |
-1.94% |
3,100 |
2024/12/16 |
935 |
940 |
926 |
926 |
-0.96% |
2,900 |
2024/12/13 |
936 |
938 |
926 |
935 |
+0.65% |
2,900 |
2024/12/12 |
927 |
929 |
927 |
929 |
-0.11% |
2,800 |
2024/12/11 |
940 |
948 |
930 |
930 |
-1.06% |
3,000 |
2024/12/10 |
941 |
941 |
940 |
940 |
-0.11% |
1,800 |
2024/12/9 |
944 |
944 |
934 |
941 |
-0.32% |
3,600 |
2024/12/6 |
940 |
945 |
940 |
944 |
+0.43% |
1,900 |
2024/12/5 |
964 |
965 |
940 |
940 |
-0.95% |
2,500 |
2024/12/4 |
960 |
960 |
945 |
949 |
-1.15% |
1,300 |
2024/12/3 |
934 |
975 |
926 |
960 |
-0.10% |
2,600 |
2024/12/2 |
958 |
967 |
958 |
961 |
+0.31% |
2,300 |
2024/11/29 |
942 |
958 |
942 |
958 |
+1.70% |
2,600 |
2024/11/28 |
941 |
942 |
941 |
942 |
+0.11% |
600 |
2024/11/27 |
924 |
941 |
923 |
941 |
+1.84% |
2,700 |
2024/11/26 |
924 |
924 |
924 |
924 |
+0.00% |
1,000 |
2024/11/25 |
924 |
939 |
924 |
924 |
+0.00% |
1,000 |
2024/11/22 |
924 |
924 |
924 |
924 |
+0.00% |
200 |
2024/11/21 |
924 |
924 |
924 |
924 |
+0.00% |
200 |
2024/11/20 |
924 |
924 |
924 |
924 |
+0.00% |
300 |
2024/11/19 |
922 |
924 |
922 |
924 |
+0.22% |
500 |
2024/11/18 |
920 |
926 |
920 |
922 |
+0.22% |
2,000 |
2024/11/15 |
985 |
985 |
915 |
920 |
-7.44% |
4,300 |
2024/11/13 |
995 |
995 |
992 |
994 |
-0.40% |
2,400 |
2024/11/12 |
974 |
998 |
974 |
998 |
+2.46% |
1,800 |
2024/11/11 |
969 |
977 |
969 |
974 |
+0.52% |
2,400 |
2024/11/8 |
958 |
969 |
958 |
969 |
+1.36% |
1,000 |
2024/11/7 |
914 |
965 |
914 |
956 |
-1.85% |
1,100 |
2024/11/6 |
990 |
990 |
974 |
974 |
-1.62% |
1,200 |
2024/11/5 |
985 |
990 |
985 |
990 |
+0.71% |
2,300 |
2024/10/31 |
986 |
986 |
983 |
983 |
-0.30% |
1,200 |
2024/10/30 |
985 |
986 |
985 |
986 |
+0.10% |
1,100 |
2024/10/29 |
991 |
1,030 |
985 |
985 |
-0.40% |
10,100 |
2024/10/28 |
953 |
989 |
953 |
989 |
+3.45% |
2,400 |
2024/10/25 |
957 |
957 |
956 |
956 |
-0.10% |
1,800 |
2024/10/24 |
948 |
957 |
941 |
957 |
+0.95% |
3,000 |
2024/10/23 |
920 |
948 |
905 |
948 |
+3.04% |
4,400 |
2024/10/22 |
949 |
949 |
920 |
920 |
-3.06% |
2,900 |
2024/10/21 |
951 |
951 |
936 |
949 |
-0.11% |
2,700 |
2024/10/18 |
952 |
952 |
934 |
950 |
-0.21% |
4,500 |
2024/10/16 |
952 |
952 |
952 |
952 |
+0.00% |
600 |
2024/10/15 |
950 |
961 |
950 |
952 |
+0.21% |
900 |
2024/10/11 |
969 |
969 |
940 |
950 |
-1.96% |
4,100 |
2024/10/10 |
965 |
969 |
960 |
969 |
+2.00% |
3,800 |
2024/10/9 |
960 |
960 |
950 |
950 |
-1.04% |
900 |
2024/10/8 |
970 |
985 |
950 |
960 |
+0.84% |
2,400 |
2024/10/7 |
945 |
975 |
945 |
952 |
+0.21% |
2,000 |
2024/10/4 |
941 |
950 |
941 |
950 |
+1.50% |
900 |
2024/10/3 |
954 |
954 |
926 |
936 |
+2.97% |
1,800 |
2024/10/2 |
910 |
922 |
909 |
909 |
-0.66% |
4,000 |
2024/10/1 |
912 |
921 |
905 |
915 |
+0.44% |
2,500 |
2024/9/30 |
880 |
911 |
877 |
911 |
+0.22% |
1,600 |
2024/9/27 |
915 |
915 |
909 |
909 |
-0.98% |
700 |
2024/9/26 |
920 |
950 |
917 |
918 |
-0.22% |
4,400 |
2024/9/25 |
925 |
925 |
889 |
920 |
-0.54% |
2,700 |
2024/9/24 |
968 |
979 |
925 |
925 |
-4.44% |
2,100 |
2024/9/20 |
990 |
990 |
968 |
968 |
-2.22% |
2,100 |
2024/9/19 |
997 |
997 |
964 |
990 |
-0.80% |
7,400 |
2024/9/18 |
979 |
998 |
955 |
998 |
+3.31% |
8,300 |
2024/9/17 |
925 |
967 |
914 |
966 |
+5.00% |
14,200 |
2024/9/13 |
900 |
925 |
900 |
920 |
+2.79% |
7,300 |
2024/9/12 |
894 |
896 |
882 |
895 |
+1.82% |
1,100 |
2024/9/11 |
881 |
897 |
870 |
879 |
-0.68% |
8,400 |
2024/9/10 |
875 |
887 |
873 |
885 |
+0.45% |
2,800 |
2024/9/9 |
855 |
881 |
855 |
881 |
-0.90% |
3,500 |
2024/9/6 |
891 |
894 |
883 |
889 |
-0.45% |
3,500 |
2024/9/5 |
879 |
896 |
868 |
893 |
+2.41% |
3,600 |
2024/9/4 |
865 |
884 |
860 |
872 |
-0.91% |
7,800 |
2024/9/3 |
867 |
880 |
867 |
880 |
+1.62% |
1,900 |
2024/9/2 |
890 |
890 |
866 |
866 |
-2.91% |
4,100 |
2024/8/30 |
920 |
920 |
878 |
892 |
-1.76% |
19,800 |
2024/8/29 |
906 |
928 |
895 |
908 |
+10.06% |
91,200 |
2024/8/28 |
832 |
835 |
821 |
825 |
-2.37% |
4,300 |
2024/8/27 |
830 |
848 |
830 |
845 |
+2.55% |
5,400 |
2024/8/26 |
830 |
835 |
822 |
824 |
-0.24% |
3,400 |
2024/8/23 |
824 |
839 |
822 |
826 |
-1.55% |
8,300 |
2024/8/22 |
822 |
840 |
821 |
839 |
+2.19% |
6,200 |
2024/8/21 |
813 |
830 |
810 |
821 |
-0.85% |
11,200 |
2024/8/20 |
808 |
829 |
808 |
828 |
+3.11% |
9,800 |
2024/8/19 |
834 |
834 |
803 |
803 |
-3.95% |
14,300 |
2024/8/16 |
826 |
836 |
809 |
836 |
+1.58% |
16,200 |
2024/8/15 |
822 |
850 |
800 |
823 |
+1.86% |
54,900 |
2024/8/14 |
825 |
826 |
807 |
808 |
-15.57% |
146,800 |
2024/8/13 |
890 |
959 |
890 |
957 |
+8.63% |
6,700 |
2024/8/9 |
925 |
925 |
881 |
881 |
-4.24% |
5,600 |
2024/8/8 |
920 |
946 |
920 |
920 |
-0.76% |
1,100 |
|