日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
866 |
876 |
865 |
874 |
+1.04% |
5,200 |
2025/3/19 |
869 |
874 |
865 |
865 |
+0.00% |
2,400 |
2025/3/18 |
864 |
865 |
853 |
865 |
+0.82% |
3,900 |
2025/3/17 |
857 |
859 |
851 |
858 |
+0.82% |
3,500 |
2025/3/14 |
855 |
855 |
847 |
851 |
+0.12% |
3,100 |
2025/3/13 |
844 |
850 |
843 |
850 |
+0.71% |
3,600 |
2025/3/12 |
849 |
849 |
828 |
844 |
-0.59% |
5,900 |
2025/3/11 |
846 |
853 |
835 |
849 |
-0.47% |
5,200 |
2025/3/10 |
853 |
855 |
852 |
853 |
+0.12% |
2,700 |
2025/3/7 |
850 |
853 |
842 |
852 |
+0.24% |
4,200 |
2025/3/6 |
857 |
857 |
837 |
850 |
-0.35% |
3,600 |
2025/3/5 |
840 |
853 |
837 |
853 |
+1.55% |
2,400 |
2025/3/4 |
849 |
854 |
835 |
840 |
-0.94% |
5,800 |
2025/3/3 |
845 |
849 |
840 |
848 |
+0.83% |
2,600 |
2025/2/28 |
841 |
845 |
839 |
841 |
+0.24% |
3,100 |
2025/2/27 |
830 |
839 |
828 |
839 |
+0.84% |
3,100 |
2025/2/26 |
833 |
834 |
828 |
832 |
-0.12% |
3,800 |
2025/2/25 |
836 |
838 |
832 |
833 |
-0.36% |
3,900 |
2025/2/21 |
834 |
838 |
833 |
836 |
-0.12% |
1,400 |
2025/2/20 |
844 |
845 |
837 |
837 |
-0.83% |
2,700 |
2025/2/19 |
853 |
860 |
844 |
844 |
-1.06% |
8,000 |
2025/2/18 |
848 |
854 |
846 |
853 |
+0.59% |
1,800 |
2025/2/17 |
855 |
855 |
848 |
848 |
-0.93% |
4,200 |
2025/2/14 |
867 |
867 |
853 |
856 |
-0.35% |
3,700 |
2025/2/13 |
869 |
869 |
859 |
859 |
-0.23% |
5,400 |
2025/2/12 |
868 |
868 |
861 |
861 |
-0.35% |
1,500 |
2025/2/10 |
858 |
870 |
855 |
864 |
+0.70% |
5,500 |
2025/2/7 |
873 |
873 |
845 |
858 |
-1.38% |
10,800 |
2025/2/6 |
850 |
880 |
847 |
870 |
-5.33% |
18,500 |
2025/2/5 |
895 |
922 |
895 |
919 |
+2.11% |
6,100 |
2025/2/4 |
910 |
911 |
900 |
900 |
-0.55% |
5,000 |
2025/2/3 |
920 |
925 |
905 |
905 |
-1.63% |
10,200 |
2025/1/31 |
925 |
930 |
912 |
920 |
-1.60% |
2,800 |
2025/1/30 |
926 |
935 |
926 |
935 |
+0.65% |
5,700 |
2025/1/29 |
920 |
930 |
916 |
929 |
+1.20% |
5,000 |
2025/1/28 |
910 |
918 |
910 |
918 |
+0.22% |
3,100 |
2025/1/27 |
907 |
918 |
906 |
916 |
+1.44% |
4,500 |
2025/1/24 |
898 |
903 |
898 |
903 |
+0.67% |
3,300 |
2025/1/23 |
892 |
897 |
888 |
897 |
+0.56% |
1,800 |
2025/1/22 |
890 |
895 |
890 |
892 |
-0.34% |
1,700 |
2025/1/21 |
888 |
896 |
884 |
895 |
-0.11% |
2,600 |
2025/1/20 |
887 |
896 |
880 |
896 |
+1.01% |
900 |
2025/1/17 |
884 |
887 |
877 |
887 |
+0.34% |
1,900 |
2025/1/16 |
887 |
887 |
871 |
884 |
+0.45% |
1,600 |
2025/1/15 |
889 |
897 |
867 |
880 |
-0.34% |
8,900 |
2025/1/14 |
878 |
883 |
869 |
883 |
+1.03% |
3,500 |
2025/1/10 |
874 |
874 |
869 |
874 |
+1.39% |
2,400 |
2025/1/9 |
875 |
882 |
862 |
862 |
-1.49% |
4,600 |
2025/1/8 |
878 |
878 |
866 |
875 |
-0.57% |
1,600 |
2025/1/7 |
853 |
881 |
853 |
880 |
+3.17% |
6,500 |
2025/1/6 |
852 |
875 |
852 |
853 |
+0.35% |
8,500 |
2024/12/30 |
850 |
850 |
836 |
850 |
+0.00% |
3,800 |
2024/12/27 |
846 |
860 |
837 |
850 |
+1.19% |
5,300 |
2024/12/26 |
837 |
845 |
833 |
840 |
+0.36% |
3,500 |
2024/12/25 |
833 |
877 |
829 |
837 |
+0.48% |
9,300 |
2024/12/24 |
838 |
838 |
830 |
833 |
-0.60% |
3,700 |
2024/12/23 |
836 |
838 |
835 |
838 |
+0.12% |
2,600 |
2024/12/20 |
840 |
840 |
837 |
837 |
-0.83% |
3,100 |
2024/12/19 |
842 |
844 |
838 |
844 |
+0.00% |
1,200 |
2024/12/18 |
845 |
848 |
843 |
844 |
-0.35% |
1,800 |
2024/12/17 |
846 |
854 |
846 |
847 |
+0.12% |
1,100 |
2024/12/16 |
856 |
859 |
843 |
846 |
-1.05% |
3,200 |
2024/12/13 |
859 |
859 |
855 |
855 |
-0.70% |
1,900 |
2024/12/12 |
868 |
868 |
853 |
861 |
-0.81% |
3,100 |
2024/12/11 |
855 |
869 |
843 |
868 |
+1.52% |
2,800 |
2024/12/10 |
856 |
856 |
853 |
855 |
-0.12% |
700 |
2024/12/9 |
856 |
856 |
852 |
856 |
+0.47% |
3,000 |
2024/12/6 |
849 |
852 |
846 |
852 |
+1.31% |
1,800 |
2024/12/5 |
839 |
843 |
838 |
841 |
+0.48% |
1,600 |
2024/12/4 |
831 |
839 |
830 |
837 |
+0.72% |
1,000 |
2024/12/3 |
830 |
836 |
830 |
831 |
+0.12% |
500 |
2024/12/2 |
835 |
835 |
828 |
830 |
-0.12% |
2,400 |
2024/11/29 |
837 |
837 |
831 |
831 |
-0.60% |
1,300 |
2024/11/28 |
837 |
844 |
835 |
836 |
-0.24% |
1,500 |
2024/11/27 |
841 |
841 |
838 |
838 |
-0.36% |
1,300 |
2024/11/26 |
848 |
848 |
841 |
841 |
-0.47% |
600 |
2024/11/25 |
839 |
845 |
839 |
845 |
+0.48% |
1,000 |
2024/11/22 |
845 |
845 |
837 |
841 |
+0.72% |
1,500 |
2024/11/21 |
837 |
837 |
833 |
835 |
-0.24% |
1,900 |
2024/11/20 |
843 |
843 |
837 |
837 |
-0.71% |
900 |
2024/11/19 |
850 |
850 |
843 |
843 |
+0.00% |
200 |
2024/11/18 |
843 |
851 |
843 |
843 |
-0.47% |
3,600 |
2024/11/15 |
853 |
854 |
843 |
847 |
-0.12% |
2,700 |
2024/11/14 |
851 |
851 |
844 |
848 |
-0.24% |
1,500 |
2024/11/13 |
846 |
855 |
841 |
850 |
+0.59% |
9,700 |
2024/11/12 |
841 |
845 |
840 |
845 |
-0.35% |
600 |
2024/11/11 |
838 |
848 |
835 |
848 |
-0.24% |
2,400 |
2024/11/8 |
842 |
852 |
840 |
850 |
+0.95% |
10,300 |
2024/11/7 |
849 |
855 |
842 |
842 |
-0.24% |
5,400 |
2024/11/6 |
840 |
845 |
834 |
844 |
+0.72% |
4,900 |
2024/11/5 |
821 |
838 |
817 |
838 |
+2.07% |
1,500 |
2024/11/1 |
829 |
830 |
821 |
821 |
-1.68% |
400 |
2024/10/31 |
827 |
835 |
827 |
835 |
+0.60% |
700 |
2024/10/30 |
830 |
830 |
825 |
830 |
+0.61% |
300 |
2024/10/29 |
828 |
831 |
814 |
825 |
-0.12% |
2,900 |
2024/10/28 |
800 |
834 |
800 |
826 |
+3.25% |
3,900 |
2024/10/25 |
820 |
824 |
800 |
800 |
-2.44% |
7,600 |
2024/10/24 |
831 |
831 |
815 |
820 |
-1.20% |
6,200 |
2024/10/23 |
834 |
837 |
830 |
830 |
-0.48% |
2,800 |
2024/10/22 |
837 |
837 |
832 |
834 |
+0.24% |
1,000 |
2024/10/21 |
832 |
833 |
832 |
832 |
+0.73% |
1,700 |
2024/10/18 |
832 |
832 |
826 |
826 |
-0.72% |
1,700 |
2024/10/17 |
835 |
843 |
830 |
832 |
-0.36% |
3,000 |
2024/10/16 |
839 |
841 |
835 |
835 |
-0.95% |
2,600 |
2024/10/15 |
843 |
843 |
837 |
843 |
+0.12% |
3,500 |
2024/10/11 |
837 |
843 |
835 |
842 |
+0.48% |
2,100 |
2024/10/10 |
850 |
850 |
832 |
838 |
-1.41% |
4,600 |
2024/10/9 |
851 |
854 |
850 |
850 |
+0.12% |
1,800 |
2024/10/8 |
853 |
853 |
849 |
849 |
-0.59% |
2,300 |
2024/10/7 |
856 |
857 |
852 |
854 |
+0.47% |
1,500 |
2024/10/4 |
850 |
852 |
848 |
850 |
+0.00% |
1,800 |
2024/10/3 |
856 |
856 |
850 |
850 |
-0.12% |
900 |
2024/10/2 |
850 |
853 |
848 |
851 |
+0.12% |
1,900 |
2024/10/1 |
850 |
852 |
849 |
850 |
+0.00% |
1,700 |
2024/9/30 |
847 |
862 |
847 |
850 |
-1.51% |
2,200 |
2024/9/27 |
862 |
873 |
857 |
863 |
+1.05% |
4,000 |
2024/9/26 |
852 |
860 |
852 |
854 |
+0.23% |
5,000 |
2024/9/25 |
849 |
856 |
845 |
852 |
+0.47% |
3,900 |
2024/9/24 |
847 |
850 |
847 |
848 |
+0.24% |
1,900 |
2024/9/20 |
846 |
853 |
845 |
846 |
+0.24% |
3,600 |
2024/9/19 |
845 |
850 |
842 |
844 |
-0.12% |
2,300 |
2024/9/18 |
842 |
849 |
842 |
845 |
+0.36% |
2,000 |
2024/9/17 |
842 |
844 |
842 |
842 |
-0.12% |
1,800 |
|