日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
738 |
740 |
718 |
718 |
-2.71% |
49,900 |
2025/3/17 |
730 |
738 |
725 |
738 |
+2.50% |
58,200 |
2025/3/14 |
731 |
732 |
719 |
720 |
-1.91% |
36,600 |
2025/3/13 |
729 |
740 |
727 |
734 |
+0.82% |
63,600 |
2025/3/12 |
717 |
732 |
717 |
728 |
+1.96% |
89,300 |
2025/3/11 |
683 |
714 |
683 |
714 |
+3.63% |
181,300 |
2025/3/10 |
688 |
700 |
682 |
689 |
+0.29% |
59,500 |
2025/3/7 |
672 |
697 |
664 |
687 |
+1.93% |
121,100 |
2025/3/6 |
665 |
682 |
659 |
674 |
+2.12% |
69,100 |
2025/3/5 |
660 |
664 |
656 |
660 |
-0.75% |
74,000 |
2025/3/4 |
653 |
667 |
649 |
665 |
+1.06% |
66,000 |
2025/3/3 |
668 |
671 |
657 |
658 |
+0.00% |
49,900 |
2025/2/28 |
662 |
669 |
654 |
658 |
-1.79% |
75,200 |
2025/2/27 |
671 |
679 |
667 |
670 |
+0.15% |
43,700 |
2025/2/26 |
673 |
676 |
660 |
669 |
-0.74% |
115,600 |
2025/2/25 |
675 |
684 |
672 |
674 |
-0.88% |
67,100 |
2025/2/21 |
694 |
697 |
678 |
680 |
-3.27% |
90,400 |
2025/2/20 |
691 |
711 |
688 |
703 |
+1.88% |
171,200 |
2025/2/19 |
689 |
710 |
689 |
690 |
+2.83% |
205,400 |
2025/2/18 |
669 |
671 |
657 |
671 |
+0.60% |
215,600 |
2025/2/17 |
681 |
690 |
666 |
667 |
-9.38% |
407,900 |
2025/2/14 |
753 |
753 |
725 |
736 |
-4.17% |
229,700 |
2025/2/13 |
755 |
772 |
745 |
768 |
+0.52% |
82,100 |
2025/2/12 |
770 |
772 |
754 |
764 |
+0.13% |
124,500 |
2025/2/10 |
758 |
768 |
756 |
763 |
+1.19% |
53,200 |
2025/2/7 |
749 |
765 |
749 |
754 |
+1.34% |
50,300 |
2025/2/6 |
738 |
752 |
738 |
744 |
+0.81% |
47,300 |
2025/2/5 |
752 |
752 |
726 |
738 |
-1.73% |
125,200 |
2025/2/4 |
753 |
770 |
751 |
751 |
+0.27% |
74,200 |
2025/2/3 |
748 |
752 |
741 |
749 |
-0.66% |
90,400 |
2025/1/31 |
756 |
761 |
750 |
754 |
-0.26% |
182,100 |
2025/1/30 |
782 |
791 |
753 |
756 |
-4.67% |
338,000 |
2025/1/29 |
795 |
818 |
787 |
793 |
+0.00% |
159,500 |
2025/1/28 |
769 |
793 |
768 |
793 |
+3.12% |
109,900 |
2025/1/27 |
798 |
799 |
763 |
769 |
-2.41% |
109,300 |
2025/1/24 |
768 |
790 |
760 |
788 |
+2.60% |
134,600 |
2025/1/23 |
797 |
804 |
768 |
768 |
-2.54% |
143,600 |
2025/1/22 |
761 |
788 |
760 |
788 |
+3.68% |
200,200 |
2025/1/21 |
763 |
771 |
753 |
760 |
-0.91% |
92,400 |
2025/1/20 |
768 |
780 |
756 |
767 |
+0.39% |
106,800 |
2025/1/17 |
760 |
772 |
751 |
764 |
+0.53% |
103,700 |
2025/1/16 |
778 |
780 |
756 |
760 |
-2.19% |
113,600 |
2025/1/15 |
778 |
784 |
765 |
777 |
-0.38% |
90,300 |
2025/1/14 |
781 |
794 |
775 |
780 |
-1.39% |
115,800 |
2025/1/10 |
776 |
796 |
774 |
791 |
+1.15% |
79,600 |
2025/1/9 |
803 |
803 |
774 |
782 |
-3.34% |
133,300 |
2025/1/8 |
805 |
809 |
796 |
809 |
-0.49% |
107,700 |
2025/1/7 |
800 |
822 |
792 |
813 |
+2.91% |
142,800 |
2025/1/6 |
838 |
840 |
790 |
790 |
-4.01% |
203,200 |
2024/12/30 |
833 |
838 |
809 |
823 |
+6.47% |
360,400 |
2024/12/27 |
762 |
773 |
752 |
773 |
+1.84% |
55,200 |
2024/12/26 |
775 |
783 |
758 |
759 |
-1.68% |
88,000 |
2024/12/25 |
754 |
772 |
740 |
772 |
+1.58% |
119,400 |
2024/12/24 |
781 |
787 |
758 |
760 |
-1.94% |
125,000 |
2024/12/23 |
810 |
818 |
773 |
775 |
-1.27% |
158,200 |
2024/12/20 |
765 |
791 |
761 |
785 |
+3.97% |
167,400 |
2024/12/19 |
736 |
758 |
730 |
755 |
-1.44% |
128,400 |
2024/12/18 |
723 |
768 |
708 |
766 |
+6.83% |
185,500 |
2024/12/17 |
719 |
723 |
700 |
717 |
-0.69% |
74,300 |
2024/12/16 |
731 |
734 |
710 |
722 |
-1.37% |
52,600 |
2024/12/13 |
706 |
732 |
699 |
732 |
+4.57% |
96,500 |
2024/12/12 |
735 |
735 |
700 |
700 |
-4.76% |
108,500 |
2024/12/11 |
720 |
739 |
709 |
735 |
+2.51% |
72,500 |
2024/12/10 |
707 |
733 |
703 |
717 |
+1.41% |
95,500 |
2024/12/9 |
715 |
718 |
702 |
707 |
-0.28% |
87,000 |
2024/12/6 |
688 |
709 |
681 |
709 |
+3.05% |
126,800 |
2024/12/5 |
659 |
694 |
659 |
688 |
+4.72% |
82,500 |
2024/12/4 |
656 |
661 |
652 |
657 |
-0.61% |
42,900 |
2024/12/3 |
655 |
666 |
650 |
661 |
+1.07% |
66,500 |
2024/12/2 |
655 |
658 |
647 |
654 |
+0.00% |
56,800 |
2024/11/29 |
653 |
663 |
646 |
654 |
-0.46% |
82,800 |
2024/11/28 |
664 |
671 |
655 |
657 |
-1.50% |
61,700 |
2024/11/27 |
685 |
686 |
667 |
667 |
-3.75% |
54,900 |
2024/11/26 |
685 |
694 |
680 |
693 |
+1.17% |
28,800 |
2024/11/25 |
690 |
706 |
675 |
685 |
+0.74% |
57,200 |
2024/11/22 |
667 |
680 |
661 |
680 |
+1.95% |
44,400 |
2024/11/21 |
677 |
680 |
667 |
667 |
-1.48% |
31,800 |
2024/11/20 |
680 |
687 |
669 |
677 |
-0.44% |
49,900 |
2024/11/19 |
650 |
680 |
650 |
680 |
+4.78% |
81,500 |
2024/11/18 |
658 |
676 |
647 |
649 |
-1.96% |
95,200 |
2024/11/15 |
666 |
685 |
643 |
662 |
-0.60% |
364,500 |
2024/11/14 |
700 |
703 |
657 |
666 |
-4.31% |
282,400 |
2024/11/13 |
688 |
704 |
688 |
696 |
+1.61% |
40,800 |
2024/11/12 |
691 |
708 |
685 |
685 |
-0.87% |
72,500 |
2024/11/11 |
700 |
702 |
687 |
691 |
-1.29% |
36,600 |
2024/11/8 |
710 |
710 |
700 |
700 |
-0.43% |
27,200 |
2024/11/7 |
697 |
710 |
697 |
703 |
+2.03% |
102,800 |
2024/11/6 |
690 |
695 |
687 |
689 |
+0.88% |
25,900 |
2024/11/5 |
682 |
690 |
680 |
683 |
+0.15% |
30,800 |
2024/11/1 |
700 |
700 |
679 |
682 |
-2.85% |
113,000 |
2024/10/31 |
691 |
702 |
681 |
702 |
+2.63% |
30,900 |
2024/10/30 |
688 |
696 |
682 |
684 |
-0.87% |
116,000 |
2024/10/29 |
681 |
695 |
681 |
690 |
+1.32% |
61,900 |
2024/10/28 |
667 |
688 |
667 |
681 |
+2.10% |
45,700 |
2024/10/25 |
692 |
692 |
667 |
667 |
-3.61% |
61,400 |
2024/10/24 |
671 |
692 |
670 |
692 |
+1.91% |
40,100 |
2024/10/23 |
691 |
697 |
679 |
679 |
-2.44% |
51,000 |
2024/10/22 |
703 |
707 |
690 |
696 |
-0.57% |
95,100 |
2024/10/21 |
710 |
720 |
700 |
700 |
-1.41% |
73,600 |
2024/10/18 |
699 |
710 |
694 |
710 |
+2.01% |
67,600 |
2024/10/17 |
674 |
701 |
674 |
696 |
+3.26% |
63,900 |
2024/10/16 |
663 |
690 |
661 |
674 |
+0.60% |
103,300 |
2024/10/15 |
676 |
677 |
663 |
670 |
-0.74% |
53,200 |
2024/10/11 |
674 |
686 |
673 |
675 |
+0.45% |
32,900 |
2024/10/10 |
671 |
672 |
654 |
672 |
+0.75% |
58,100 |
2024/10/9 |
669 |
670 |
658 |
667 |
+0.45% |
76,300 |
2024/10/8 |
677 |
683 |
663 |
664 |
-1.78% |
71,600 |
2024/10/7 |
695 |
695 |
676 |
676 |
-1.74% |
55,700 |
2024/10/4 |
681 |
694 |
681 |
688 |
+0.44% |
23,400 |
2024/10/3 |
681 |
694 |
681 |
685 |
+1.18% |
33,000 |
2024/10/2 |
689 |
693 |
677 |
677 |
-1.74% |
43,500 |
2024/10/1 |
685 |
696 |
685 |
689 |
+1.92% |
34,200 |
2024/9/30 |
690 |
696 |
676 |
676 |
-3.84% |
69,300 |
2024/9/27 |
698 |
708 |
690 |
703 |
+0.00% |
65,500 |
2024/9/26 |
704 |
711 |
694 |
703 |
-0.14% |
47,500 |
2024/9/25 |
713 |
720 |
700 |
704 |
-0.28% |
47,300 |
2024/9/24 |
729 |
729 |
704 |
706 |
-2.35% |
77,800 |
2024/9/20 |
731 |
742 |
719 |
723 |
+0.70% |
132,400 |
2024/9/19 |
719 |
735 |
718 |
718 |
-0.14% |
98,000 |
2024/9/18 |
709 |
719 |
705 |
719 |
+1.55% |
48,800 |
2024/9/17 |
716 |
723 |
696 |
708 |
-0.98% |
60,600 |
2024/9/13 |
715 |
717 |
696 |
715 |
+0.00% |
106,200 |
2024/9/12 |
702 |
715 |
702 |
715 |
+4.84% |
77,200 |
|