日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
800 |
815 |
799 |
811 |
+1.63% |
33,000 |
2025/2/12 |
799 |
799 |
795 |
798 |
-0.25% |
5,600 |
2025/2/10 |
795 |
801 |
791 |
800 |
+0.63% |
16,500 |
2025/2/7 |
810 |
810 |
794 |
795 |
-2.21% |
14,100 |
2025/2/6 |
799 |
813 |
793 |
813 |
+1.62% |
18,600 |
2025/2/5 |
801 |
801 |
794 |
800 |
-0.50% |
6,000 |
2025/2/4 |
792 |
805 |
791 |
804 |
+1.52% |
12,400 |
2025/2/3 |
791 |
795 |
778 |
792 |
-0.13% |
18,300 |
2025/1/31 |
754 |
793 |
754 |
793 |
+4.48% |
31,000 |
2025/1/30 |
758 |
763 |
756 |
759 |
+0.26% |
6,300 |
2025/1/29 |
763 |
764 |
757 |
757 |
-0.66% |
5,200 |
2025/1/28 |
772 |
772 |
762 |
762 |
-1.30% |
8,600 |
2025/1/27 |
778 |
782 |
766 |
772 |
-0.77% |
5,500 |
2025/1/24 |
765 |
778 |
757 |
778 |
+2.64% |
7,800 |
2025/1/23 |
760 |
765 |
756 |
758 |
-0.52% |
4,200 |
2025/1/22 |
765 |
765 |
760 |
762 |
+0.13% |
5,100 |
2025/1/21 |
768 |
770 |
761 |
761 |
-0.78% |
10,000 |
2025/1/20 |
771 |
774 |
767 |
767 |
-0.65% |
6,800 |
2025/1/17 |
777 |
782 |
772 |
772 |
-1.28% |
3,800 |
2025/1/16 |
784 |
785 |
776 |
782 |
+0.13% |
5,000 |
2025/1/15 |
785 |
785 |
776 |
781 |
-0.38% |
45,300 |
2025/1/14 |
781 |
785 |
772 |
784 |
+0.38% |
11,100 |
2025/1/10 |
790 |
790 |
776 |
781 |
-1.14% |
13,300 |
2025/1/9 |
788 |
790 |
783 |
790 |
+0.25% |
16,700 |
2025/1/8 |
796 |
796 |
783 |
788 |
-1.01% |
10,200 |
2025/1/7 |
791 |
800 |
782 |
796 |
+1.14% |
79,700 |
2025/1/6 |
796 |
796 |
779 |
787 |
-0.76% |
30,600 |
2024/12/30 |
805 |
810 |
782 |
793 |
+1.67% |
36,300 |
2024/12/27 |
788 |
795 |
751 |
780 |
+1.69% |
48,700 |
2024/12/26 |
785 |
785 |
750 |
767 |
-2.66% |
122,500 |
2024/12/25 |
708 |
820 |
707 |
788 |
+10.99% |
404,200 |
2024/12/24 |
709 |
710 |
705 |
710 |
+0.00% |
4,300 |
2024/12/23 |
699 |
710 |
698 |
710 |
+1.72% |
20,200 |
2024/12/20 |
700 |
701 |
695 |
698 |
-0.29% |
9,400 |
2024/12/19 |
696 |
703 |
696 |
700 |
-0.14% |
3,900 |
2024/12/18 |
703 |
703 |
695 |
701 |
+0.14% |
4,300 |
2024/12/17 |
702 |
705 |
698 |
700 |
-0.28% |
13,500 |
2024/12/16 |
705 |
709 |
700 |
702 |
+0.00% |
7,400 |
2024/12/13 |
709 |
709 |
698 |
702 |
-0.57% |
30,500 |
2024/12/12 |
707 |
709 |
702 |
706 |
-0.28% |
9,600 |
2024/12/11 |
708 |
709 |
694 |
708 |
+0.57% |
31,900 |
2024/12/10 |
703 |
705 |
701 |
704 |
+0.14% |
2,300 |
2024/12/9 |
694 |
703 |
694 |
703 |
+1.30% |
7,800 |
2024/12/6 |
704 |
705 |
690 |
694 |
-1.42% |
40,100 |
2024/12/5 |
716 |
720 |
700 |
704 |
+0.43% |
49,900 |
2024/12/4 |
705 |
707 |
701 |
701 |
-0.43% |
3,000 |
2024/12/3 |
696 |
704 |
696 |
704 |
+2.03% |
46,300 |
2024/12/2 |
686 |
692 |
684 |
690 |
+0.44% |
5,900 |
2024/11/29 |
692 |
692 |
687 |
687 |
-0.15% |
2,100 |
2024/11/28 |
692 |
692 |
685 |
688 |
+0.00% |
2,500 |
2024/11/27 |
693 |
693 |
686 |
688 |
+0.00% |
3,100 |
2024/11/26 |
688 |
690 |
686 |
688 |
-0.15% |
2,700 |
2024/11/25 |
691 |
692 |
685 |
689 |
+0.29% |
9,700 |
2024/11/22 |
673 |
693 |
670 |
687 |
+2.23% |
11,600 |
2024/11/21 |
675 |
679 |
666 |
672 |
-0.88% |
27,700 |
2024/11/20 |
692 |
695 |
675 |
678 |
-2.16% |
31,300 |
2024/11/19 |
689 |
694 |
689 |
693 |
+0.43% |
6,200 |
2024/11/18 |
688 |
690 |
685 |
690 |
-0.14% |
1,900 |
2024/11/15 |
689 |
695 |
684 |
691 |
+0.73% |
6,900 |
2024/11/14 |
694 |
694 |
686 |
686 |
-0.58% |
2,600 |
2024/11/13 |
691 |
696 |
688 |
690 |
+0.00% |
7,500 |
2024/11/12 |
691 |
699 |
683 |
690 |
+0.00% |
12,500 |
2024/11/11 |
698 |
698 |
690 |
690 |
+0.00% |
8,300 |
2024/11/8 |
694 |
695 |
686 |
690 |
-0.29% |
14,400 |
2024/11/7 |
702 |
702 |
686 |
692 |
-1.14% |
22,400 |
2024/11/6 |
709 |
711 |
695 |
700 |
-0.71% |
9,200 |
2024/11/5 |
708 |
708 |
702 |
705 |
+0.14% |
4,200 |
2024/11/1 |
717 |
717 |
704 |
704 |
-2.22% |
19,600 |
2024/10/31 |
725 |
725 |
716 |
720 |
-0.69% |
3,600 |
2024/10/30 |
727 |
729 |
725 |
725 |
-0.28% |
4,300 |
2024/10/29 |
726 |
727 |
726 |
727 |
+0.14% |
1,000 |
2024/10/28 |
698 |
726 |
698 |
726 |
+4.46% |
10,300 |
2024/10/25 |
716 |
716 |
678 |
695 |
-3.47% |
28,600 |
2024/10/24 |
722 |
722 |
713 |
720 |
-0.55% |
2,700 |
2024/10/23 |
724 |
726 |
715 |
724 |
+0.28% |
4,900 |
2024/10/22 |
727 |
727 |
716 |
722 |
-0.41% |
7,500 |
2024/10/21 |
728 |
731 |
722 |
725 |
-0.14% |
9,400 |
2024/10/18 |
730 |
730 |
726 |
726 |
+0.00% |
3,700 |
2024/10/17 |
737 |
742 |
724 |
726 |
-2.68% |
14,600 |
2024/10/16 |
745 |
746 |
738 |
746 |
+0.00% |
2,700 |
2024/10/15 |
754 |
756 |
739 |
746 |
-0.93% |
11,900 |
2024/10/11 |
751 |
753 |
743 |
753 |
+0.13% |
6,000 |
2024/10/10 |
745 |
752 |
745 |
752 |
+0.94% |
9,100 |
2024/10/9 |
730 |
745 |
730 |
745 |
+2.76% |
6,300 |
2024/10/8 |
741 |
747 |
725 |
725 |
-2.95% |
8,900 |
2024/10/7 |
730 |
747 |
730 |
747 |
+2.47% |
11,200 |
2024/10/4 |
715 |
732 |
706 |
729 |
+1.53% |
10,300 |
2024/10/3 |
723 |
727 |
716 |
718 |
-0.69% |
8,100 |
2024/10/2 |
723 |
723 |
720 |
723 |
-0.55% |
2,000 |
2024/10/1 |
723 |
728 |
723 |
727 |
+0.28% |
6,700 |
2024/9/30 |
711 |
727 |
710 |
725 |
-1.63% |
5,600 |
2024/9/27 |
735 |
745 |
734 |
737 |
+0.27% |
14,100 |
2024/9/26 |
733 |
735 |
727 |
735 |
+0.27% |
4,200 |
2024/9/25 |
735 |
735 |
727 |
733 |
+0.41% |
7,700 |
2024/9/24 |
737 |
738 |
721 |
730 |
-0.27% |
23,600 |
2024/9/20 |
719 |
732 |
709 |
732 |
+2.66% |
8,400 |
2024/9/19 |
705 |
717 |
702 |
713 |
+1.13% |
32,500 |
2024/9/18 |
697 |
706 |
690 |
705 |
+1.73% |
4,200 |
2024/9/17 |
705 |
705 |
693 |
693 |
-0.72% |
2,400 |
2024/9/13 |
699 |
700 |
695 |
698 |
+0.14% |
2,000 |
2024/9/12 |
701 |
701 |
691 |
697 |
+0.87% |
5,600 |
2024/9/11 |
701 |
701 |
685 |
691 |
-1.29% |
7,300 |
2024/9/10 |
701 |
701 |
695 |
700 |
+0.00% |
8,500 |
2024/9/9 |
695 |
710 |
692 |
700 |
-2.23% |
12,300 |
2024/9/6 |
717 |
722 |
713 |
716 |
+0.28% |
6,300 |
2024/9/5 |
714 |
727 |
710 |
714 |
-1.38% |
6,600 |
2024/9/4 |
729 |
729 |
715 |
724 |
-1.50% |
13,500 |
2024/9/3 |
731 |
735 |
731 |
735 |
+0.41% |
3,500 |
2024/9/2 |
740 |
740 |
729 |
732 |
-1.08% |
7,800 |
2024/8/30 |
732 |
741 |
732 |
740 |
+1.37% |
8,200 |
2024/8/29 |
726 |
733 |
726 |
730 |
+0.69% |
4,800 |
2024/8/28 |
731 |
732 |
724 |
725 |
-0.55% |
7,000 |
2024/8/27 |
726 |
737 |
721 |
729 |
+0.55% |
12,400 |
2024/8/26 |
726 |
726 |
718 |
725 |
+0.28% |
12,700 |
2024/8/23 |
739 |
739 |
720 |
723 |
-1.77% |
11,400 |
2024/8/22 |
734 |
736 |
732 |
736 |
-0.14% |
2,000 |
2024/8/21 |
736 |
738 |
732 |
737 |
+0.68% |
5,000 |
2024/8/20 |
730 |
739 |
730 |
732 |
+0.97% |
10,000 |
2024/8/19 |
726 |
735 |
723 |
725 |
+0.14% |
20,600 |
2024/8/16 |
720 |
725 |
705 |
724 |
+1.54% |
37,500 |
2024/8/15 |
721 |
730 |
701 |
713 |
-5.69% |
48,000 |
2024/8/14 |
760 |
770 |
752 |
756 |
-1.18% |
20,300 |
2024/8/13 |
743 |
770 |
743 |
765 |
+4.51% |
14,800 |
|