日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
733 |
737 |
728 |
735 |
+0.00% |
11,400 |
2025/2/12 |
738 |
738 |
721 |
735 |
+0.00% |
3,500 |
2025/2/10 |
734 |
740 |
723 |
735 |
+0.00% |
1,700 |
2025/2/7 |
734 |
738 |
733 |
735 |
+0.14% |
2,200 |
2025/2/6 |
724 |
735 |
723 |
734 |
+0.41% |
2,100 |
2025/2/5 |
732 |
733 |
715 |
731 |
+0.41% |
3,600 |
2025/2/4 |
709 |
736 |
709 |
728 |
+3.41% |
6,000 |
2025/2/3 |
687 |
714 |
685 |
704 |
+2.03% |
12,100 |
2025/1/31 |
661 |
696 |
660 |
690 |
+5.99% |
53,200 |
2025/1/30 |
690 |
699 |
651 |
651 |
-7.66% |
101,400 |
2025/1/29 |
702 |
714 |
702 |
705 |
+0.00% |
8,100 |
2025/1/28 |
683 |
712 |
683 |
705 |
+3.52% |
3,100 |
2025/1/27 |
676 |
698 |
675 |
681 |
+0.89% |
15,900 |
2025/1/24 |
681 |
681 |
670 |
675 |
-0.59% |
7,700 |
2025/1/23 |
679 |
683 |
678 |
679 |
-0.15% |
5,200 |
2025/1/22 |
680 |
683 |
674 |
680 |
+0.00% |
4,800 |
2025/1/21 |
676 |
683 |
676 |
680 |
+0.74% |
18,400 |
2025/1/20 |
685 |
686 |
674 |
675 |
-2.32% |
11,000 |
2025/1/17 |
699 |
703 |
685 |
691 |
-1.43% |
12,900 |
2025/1/16 |
717 |
717 |
701 |
701 |
-2.50% |
6,000 |
2025/1/15 |
724 |
724 |
706 |
719 |
-0.55% |
7,100 |
2025/1/14 |
704 |
723 |
704 |
723 |
+2.70% |
6,000 |
2025/1/10 |
716 |
717 |
704 |
704 |
-1.54% |
1,900 |
2025/1/9 |
716 |
719 |
714 |
715 |
-0.42% |
1,700 |
2025/1/8 |
718 |
720 |
718 |
718 |
+0.00% |
1,900 |
2025/1/7 |
726 |
726 |
718 |
718 |
-0.28% |
3,000 |
2025/1/6 |
735 |
735 |
716 |
720 |
-2.04% |
5,200 |
2024/12/30 |
719 |
735 |
719 |
735 |
+0.14% |
10,600 |
2024/12/27 |
718 |
734 |
718 |
734 |
+0.82% |
3,400 |
2024/12/26 |
734 |
740 |
728 |
728 |
-1.62% |
20,800 |
2024/12/25 |
740 |
740 |
733 |
740 |
+0.82% |
1,800 |
2024/12/24 |
734 |
734 |
734 |
734 |
-0.41% |
200 |
2024/12/23 |
730 |
737 |
721 |
737 |
+0.96% |
8,300 |
2024/12/20 |
719 |
740 |
711 |
730 |
+1.53% |
15,400 |
2024/12/19 |
712 |
727 |
712 |
719 |
+0.00% |
500 |
2024/12/18 |
726 |
730 |
707 |
719 |
-0.96% |
3,600 |
2024/12/17 |
738 |
739 |
726 |
726 |
-3.07% |
5,900 |
2024/12/16 |
750 |
750 |
749 |
749 |
-0.13% |
1,800 |
2024/12/13 |
751 |
752 |
744 |
750 |
-0.53% |
2,900 |
2024/12/12 |
761 |
765 |
740 |
754 |
-0.13% |
10,100 |
2024/12/11 |
763 |
763 |
752 |
755 |
-0.92% |
3,200 |
2024/12/10 |
750 |
762 |
743 |
762 |
+3.81% |
9,700 |
2024/12/9 |
717 |
745 |
717 |
734 |
+2.37% |
2,500 |
2024/12/6 |
717 |
717 |
717 |
717 |
+0.00% |
200 |
2024/12/5 |
724 |
724 |
717 |
717 |
+0.14% |
1,000 |
2024/12/4 |
725 |
726 |
714 |
716 |
-1.24% |
3,400 |
2024/12/3 |
722 |
730 |
722 |
725 |
+0.28% |
1,300 |
2024/12/2 |
725 |
725 |
723 |
723 |
+0.00% |
1,600 |
2024/11/29 |
724 |
724 |
722 |
723 |
-0.14% |
600 |
2024/11/28 |
720 |
730 |
720 |
724 |
+0.56% |
900 |
2024/11/27 |
725 |
725 |
720 |
720 |
-0.83% |
500 |
2024/11/26 |
730 |
730 |
726 |
726 |
-0.55% |
700 |
2024/11/25 |
736 |
736 |
730 |
730 |
-0.54% |
2,100 |
2024/11/22 |
732 |
734 |
732 |
734 |
+0.55% |
700 |
2024/11/21 |
730 |
732 |
730 |
730 |
+0.41% |
1,000 |
2024/11/20 |
727 |
733 |
724 |
727 |
-0.55% |
3,000 |
2024/11/19 |
731 |
731 |
731 |
731 |
+0.14% |
500 |
2024/11/18 |
735 |
736 |
730 |
730 |
+0.00% |
3,600 |
2024/11/15 |
732 |
732 |
723 |
730 |
+0.00% |
5,800 |
2024/11/14 |
727 |
730 |
727 |
730 |
+0.00% |
1,300 |
2024/11/13 |
728 |
730 |
726 |
730 |
+0.00% |
1,400 |
2024/11/12 |
735 |
737 |
723 |
730 |
-0.82% |
7,500 |
2024/11/11 |
734 |
736 |
722 |
736 |
+0.27% |
5,600 |
2024/11/8 |
730 |
734 |
728 |
734 |
+0.55% |
3,600 |
2024/11/7 |
722 |
733 |
722 |
730 |
+1.39% |
7,900 |
2024/11/6 |
721 |
732 |
718 |
720 |
-1.91% |
4,800 |
2024/11/5 |
738 |
738 |
708 |
734 |
-0.68% |
23,500 |
2024/11/1 |
736 |
742 |
733 |
739 |
-0.14% |
3,100 |
2024/10/31 |
705 |
740 |
702 |
740 |
+5.71% |
20,800 |
2024/10/30 |
727 |
734 |
700 |
700 |
-4.76% |
104,200 |
2024/10/29 |
734 |
743 |
734 |
735 |
-0.27% |
8,700 |
2024/10/28 |
733 |
743 |
733 |
737 |
+0.27% |
10,000 |
2024/10/25 |
735 |
744 |
734 |
735 |
-0.81% |
7,500 |
2024/10/24 |
730 |
749 |
730 |
741 |
+1.37% |
11,300 |
2024/10/23 |
743 |
745 |
726 |
731 |
-1.88% |
12,300 |
2024/10/22 |
749 |
749 |
732 |
745 |
-0.53% |
12,800 |
2024/10/21 |
749 |
755 |
743 |
749 |
+0.54% |
5,100 |
2024/10/18 |
747 |
750 |
735 |
745 |
-0.27% |
10,400 |
2024/10/17 |
749 |
752 |
743 |
747 |
-0.66% |
4,100 |
2024/10/16 |
750 |
756 |
750 |
752 |
+0.27% |
2,000 |
2024/10/15 |
754 |
754 |
745 |
750 |
-0.53% |
6,800 |
2024/10/11 |
757 |
757 |
746 |
754 |
-0.66% |
4,100 |
2024/10/10 |
766 |
766 |
747 |
759 |
-0.65% |
5,500 |
2024/10/9 |
763 |
765 |
742 |
764 |
+2.14% |
12,100 |
2024/10/8 |
751 |
760 |
748 |
748 |
-0.80% |
1,800 |
2024/10/7 |
758 |
761 |
745 |
754 |
+0.13% |
7,200 |
2024/10/4 |
744 |
760 |
744 |
753 |
+0.80% |
3,400 |
2024/10/3 |
765 |
765 |
743 |
747 |
-0.40% |
1,300 |
2024/10/2 |
741 |
764 |
740 |
750 |
-2.60% |
10,200 |
2024/10/1 |
770 |
770 |
768 |
770 |
+1.05% |
1,200 |
2024/9/30 |
752 |
767 |
752 |
762 |
-0.65% |
2,000 |
2024/9/27 |
766 |
776 |
761 |
767 |
-1.29% |
3,800 |
2024/9/26 |
763 |
777 |
763 |
777 |
+1.83% |
5,300 |
2024/9/25 |
765 |
765 |
758 |
763 |
+0.93% |
3,100 |
2024/9/24 |
745 |
760 |
745 |
756 |
+1.89% |
2,700 |
2024/9/20 |
739 |
742 |
734 |
742 |
+0.41% |
2,400 |
2024/9/19 |
741 |
741 |
733 |
739 |
+0.00% |
2,800 |
2024/9/18 |
735 |
742 |
735 |
739 |
+0.00% |
3,400 |
2024/9/17 |
739 |
739 |
731 |
739 |
+2.35% |
7,500 |
2024/9/13 |
731 |
731 |
717 |
722 |
-1.10% |
3,900 |
2024/9/12 |
726 |
732 |
726 |
730 |
+1.39% |
2,800 |
2024/9/11 |
728 |
728 |
720 |
720 |
-0.41% |
6,400 |
2024/9/10 |
713 |
731 |
713 |
723 |
-0.55% |
12,400 |
2024/9/9 |
727 |
732 |
725 |
727 |
-0.82% |
2,400 |
2024/9/6 |
728 |
736 |
728 |
733 |
+0.69% |
4,800 |
2024/9/5 |
709 |
740 |
709 |
728 |
+1.11% |
6,800 |
2024/9/4 |
739 |
739 |
717 |
720 |
-2.44% |
2,200 |
2024/9/2 |
742 |
742 |
738 |
738 |
-0.67% |
1,800 |
2024/8/30 |
737 |
743 |
737 |
743 |
+1.50% |
900 |
2024/8/29 |
740 |
740 |
732 |
732 |
-1.61% |
2,700 |
2024/8/28 |
733 |
744 |
725 |
744 |
+1.09% |
3,700 |
2024/8/27 |
735 |
736 |
730 |
736 |
+0.14% |
1,900 |
2024/8/26 |
735 |
735 |
727 |
735 |
+0.00% |
2,500 |
2024/8/23 |
733 |
737 |
730 |
735 |
+0.55% |
4,300 |
2024/8/22 |
724 |
732 |
724 |
731 |
+1.11% |
5,300 |
2024/8/21 |
725 |
731 |
723 |
723 |
-0.41% |
3,800 |
2024/8/20 |
719 |
734 |
719 |
726 |
+0.97% |
5,000 |
2024/8/19 |
734 |
734 |
716 |
719 |
-2.04% |
1,400 |
2024/8/16 |
720 |
749 |
720 |
734 |
+1.24% |
13,800 |
2024/8/15 |
710 |
725 |
702 |
725 |
+3.42% |
3,400 |
2024/8/14 |
668 |
701 |
668 |
701 |
+6.21% |
6,700 |
2024/8/13 |
653 |
687 |
647 |
660 |
+1.23% |
6,600 |
2024/8/9 |
663 |
686 |
646 |
652 |
-0.15% |
2,800 |
|