日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
810 |
815 |
806 |
815 |
+0.99% |
15,500 |
2025/2/12 |
804 |
809 |
804 |
807 |
+0.62% |
17,800 |
2025/2/10 |
815 |
819 |
788 |
802 |
-1.47% |
111,500 |
2025/2/7 |
806 |
814 |
800 |
814 |
+0.62% |
49,200 |
2025/2/6 |
820 |
825 |
799 |
809 |
+0.12% |
98,400 |
2025/2/5 |
811 |
811 |
800 |
808 |
+0.00% |
62,700 |
2025/2/4 |
807 |
810 |
800 |
808 |
+1.00% |
21,200 |
2025/2/3 |
805 |
807 |
800 |
800 |
-0.25% |
38,700 |
2025/1/31 |
807 |
812 |
802 |
802 |
-0.50% |
34,700 |
2025/1/30 |
807 |
807 |
802 |
806 |
-0.74% |
21,400 |
2025/1/29 |
814 |
814 |
802 |
812 |
+0.00% |
17,800 |
2025/1/28 |
810 |
812 |
803 |
812 |
+0.00% |
19,900 |
2025/1/27 |
815 |
815 |
806 |
812 |
+0.62% |
9,600 |
2025/1/24 |
807 |
810 |
800 |
807 |
+0.75% |
23,200 |
2025/1/23 |
811 |
812 |
801 |
801 |
-0.87% |
17,600 |
2025/1/22 |
816 |
818 |
806 |
808 |
-0.86% |
12,300 |
2025/1/21 |
813 |
815 |
810 |
815 |
+0.12% |
3,500 |
2025/1/20 |
811 |
817 |
810 |
814 |
+0.37% |
5,000 |
2025/1/17 |
814 |
815 |
810 |
811 |
-0.61% |
7,000 |
2025/1/16 |
826 |
826 |
816 |
816 |
-0.85% |
7,200 |
2025/1/15 |
828 |
828 |
818 |
823 |
+0.24% |
6,600 |
2025/1/14 |
830 |
830 |
816 |
821 |
-0.61% |
10,000 |
2025/1/10 |
828 |
830 |
826 |
826 |
-0.48% |
2,300 |
2025/1/9 |
831 |
833 |
827 |
830 |
-0.36% |
6,500 |
2025/1/8 |
824 |
833 |
824 |
833 |
+1.22% |
6,800 |
2025/1/7 |
834 |
834 |
808 |
823 |
-0.36% |
10,800 |
2025/1/6 |
835 |
848 |
824 |
826 |
+0.61% |
8,900 |
2024/12/30 |
817 |
823 |
813 |
821 |
+0.98% |
5,000 |
2024/12/27 |
805 |
830 |
802 |
813 |
+0.99% |
15,500 |
2024/12/26 |
807 |
807 |
802 |
805 |
+0.12% |
7,900 |
2024/12/25 |
801 |
808 |
801 |
804 |
-0.86% |
6,800 |
2024/12/24 |
833 |
833 |
811 |
811 |
-2.76% |
7,800 |
2024/12/23 |
853 |
858 |
828 |
834 |
-2.23% |
9,300 |
2024/12/20 |
842 |
860 |
842 |
853 |
+2.03% |
18,000 |
2024/12/19 |
824 |
842 |
823 |
836 |
+0.24% |
11,000 |
2024/12/18 |
837 |
842 |
823 |
834 |
+0.60% |
31,600 |
2024/12/17 |
821 |
835 |
818 |
829 |
+1.34% |
22,500 |
2024/12/16 |
804 |
823 |
803 |
818 |
+1.11% |
23,700 |
2024/12/13 |
801 |
817 |
800 |
809 |
+0.75% |
21,700 |
2024/12/12 |
790 |
805 |
789 |
803 |
+1.77% |
27,900 |
2024/12/11 |
788 |
789 |
784 |
789 |
+0.25% |
7,700 |
2024/12/10 |
783 |
787 |
781 |
787 |
+0.51% |
17,200 |
2024/12/9 |
781 |
783 |
780 |
783 |
+0.26% |
6,000 |
2024/12/6 |
783 |
783 |
781 |
781 |
-0.26% |
7,000 |
2024/12/5 |
783 |
783 |
781 |
783 |
+0.13% |
3,000 |
2024/12/4 |
784 |
784 |
781 |
782 |
-0.13% |
6,200 |
2024/12/3 |
784 |
786 |
781 |
783 |
-0.13% |
6,400 |
2024/12/2 |
783 |
784 |
780 |
784 |
+0.51% |
4,700 |
2024/11/29 |
776 |
781 |
776 |
780 |
+0.65% |
10,600 |
2024/11/28 |
774 |
775 |
772 |
775 |
+0.00% |
3,400 |
2024/11/27 |
773 |
775 |
770 |
775 |
+0.26% |
11,800 |
2024/11/26 |
776 |
776 |
772 |
773 |
-0.26% |
8,900 |
2024/11/25 |
775 |
775 |
770 |
775 |
+0.00% |
13,900 |
2024/11/22 |
777 |
779 |
772 |
775 |
-0.13% |
16,600 |
2024/11/21 |
776 |
782 |
774 |
776 |
+0.13% |
10,500 |
2024/11/20 |
779 |
780 |
774 |
775 |
-0.39% |
12,900 |
2024/11/19 |
781 |
782 |
775 |
778 |
-0.38% |
10,500 |
2024/11/18 |
777 |
781 |
775 |
781 |
+0.64% |
13,900 |
2024/11/15 |
784 |
784 |
774 |
776 |
-1.15% |
16,900 |
2024/11/14 |
794 |
794 |
780 |
785 |
-1.26% |
14,200 |
2024/11/13 |
793 |
797 |
784 |
795 |
+0.51% |
8,200 |
2024/11/12 |
783 |
791 |
782 |
791 |
+1.02% |
10,700 |
2024/11/11 |
790 |
792 |
776 |
783 |
-2.00% |
35,400 |
2024/11/8 |
815 |
815 |
797 |
799 |
-1.36% |
20,400 |
2024/11/7 |
818 |
819 |
787 |
810 |
-2.41% |
36,100 |
2024/11/6 |
821 |
830 |
821 |
830 |
+1.22% |
6,900 |
2024/11/5 |
830 |
830 |
820 |
820 |
-0.85% |
4,800 |
2024/11/1 |
831 |
831 |
826 |
827 |
-0.48% |
600 |
2024/10/31 |
833 |
833 |
826 |
831 |
+0.00% |
2,800 |
2024/10/30 |
832 |
832 |
823 |
831 |
+0.00% |
7,200 |
2024/10/29 |
825 |
832 |
821 |
831 |
+0.48% |
1,800 |
2024/10/28 |
827 |
827 |
817 |
827 |
+0.73% |
2,900 |
2024/10/25 |
830 |
833 |
820 |
821 |
-1.08% |
3,300 |
2024/10/24 |
832 |
833 |
824 |
830 |
+0.12% |
4,200 |
2024/10/23 |
841 |
841 |
826 |
829 |
-1.43% |
14,400 |
2024/10/22 |
848 |
848 |
841 |
841 |
-0.59% |
3,500 |
2024/10/21 |
851 |
851 |
846 |
846 |
+0.00% |
1,900 |
2024/10/18 |
848 |
849 |
846 |
846 |
+0.12% |
1,300 |
2024/10/17 |
849 |
849 |
842 |
845 |
-0.12% |
4,900 |
2024/10/16 |
848 |
850 |
845 |
846 |
-0.47% |
6,000 |
2024/10/15 |
850 |
855 |
846 |
850 |
+0.71% |
8,200 |
2024/10/11 |
841 |
844 |
840 |
844 |
+0.24% |
1,900 |
2024/10/10 |
840 |
842 |
838 |
842 |
+0.24% |
2,100 |
2024/10/9 |
840 |
840 |
838 |
840 |
-0.12% |
2,700 |
2024/10/8 |
837 |
849 |
837 |
841 |
-1.06% |
7,000 |
2024/10/7 |
858 |
858 |
848 |
850 |
+0.12% |
3,400 |
2024/10/4 |
850 |
851 |
843 |
849 |
-0.24% |
4,100 |
2024/10/3 |
856 |
856 |
851 |
851 |
-0.12% |
1,600 |
2024/10/2 |
851 |
854 |
850 |
852 |
-0.47% |
3,400 |
2024/10/1 |
851 |
861 |
850 |
856 |
+0.23% |
4,000 |
2024/9/30 |
837 |
855 |
837 |
854 |
-0.23% |
4,400 |
2024/9/27 |
850 |
856 |
842 |
856 |
+0.47% |
5,500 |
2024/9/26 |
855 |
855 |
850 |
852 |
-0.47% |
12,500 |
2024/9/25 |
863 |
863 |
853 |
856 |
-0.47% |
11,100 |
2024/9/24 |
863 |
863 |
859 |
860 |
+0.23% |
5,000 |
2024/9/20 |
860 |
860 |
856 |
858 |
+0.47% |
2,900 |
2024/9/19 |
859 |
859 |
853 |
854 |
+0.23% |
3,700 |
2024/9/18 |
859 |
860 |
852 |
852 |
-0.81% |
2,900 |
2024/9/17 |
864 |
864 |
850 |
859 |
+1.30% |
6,700 |
2024/9/13 |
863 |
863 |
846 |
848 |
-0.70% |
6,000 |
2024/9/12 |
864 |
864 |
851 |
854 |
+1.55% |
10,500 |
2024/9/11 |
848 |
850 |
834 |
841 |
-0.12% |
7,000 |
2024/9/10 |
845 |
849 |
840 |
842 |
-0.36% |
7,100 |
2024/9/9 |
844 |
845 |
831 |
845 |
+1.20% |
17,900 |
2024/9/6 |
823 |
836 |
817 |
835 |
+4.11% |
22,500 |
2024/9/5 |
801 |
812 |
800 |
802 |
-1.11% |
12,800 |
2024/9/4 |
820 |
826 |
806 |
811 |
-1.22% |
13,500 |
2024/9/3 |
833 |
833 |
821 |
821 |
-0.61% |
7,500 |
2024/9/2 |
844 |
844 |
826 |
826 |
+0.49% |
11,200 |
2024/8/30 |
846 |
846 |
820 |
822 |
-1.67% |
12,100 |
2024/8/29 |
842 |
842 |
827 |
836 |
-0.71% |
7,800 |
2024/8/28 |
830 |
843 |
830 |
842 |
+0.36% |
9,000 |
2024/8/27 |
837 |
841 |
823 |
839 |
-0.12% |
12,800 |
2024/8/26 |
837 |
858 |
830 |
840 |
+1.20% |
22,100 |
2024/8/23 |
839 |
839 |
822 |
830 |
+1.22% |
26,300 |
2024/8/22 |
828 |
828 |
812 |
820 |
+0.00% |
9,000 |
2024/8/21 |
815 |
821 |
810 |
820 |
+1.11% |
13,100 |
2024/8/20 |
815 |
823 |
811 |
811 |
-0.49% |
7,100 |
2024/8/19 |
830 |
831 |
815 |
815 |
-1.69% |
12,800 |
2024/8/16 |
830 |
830 |
822 |
829 |
+0.00% |
8,800 |
2024/8/15 |
820 |
839 |
819 |
829 |
-0.60% |
25,300 |
2024/8/14 |
824 |
835 |
809 |
834 |
+3.09% |
20,900 |
2024/8/13 |
785 |
809 |
776 |
809 |
+5.06% |
13,100 |
|