| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
744 |
753 |
740 |
753 |
+2.03% |
16,400 |
| 2025/1/20 |
721 |
740 |
721 |
738 |
+2.50% |
24,300 |
| 2025/1/17 |
720 |
725 |
718 |
720 |
-0.69% |
26,400 |
| 2025/1/16 |
749 |
749 |
722 |
725 |
-2.16% |
67,300 |
| 2025/1/15 |
752 |
763 |
741 |
741 |
-1.72% |
42,500 |
| 2025/1/14 |
755 |
760 |
750 |
754 |
-0.40% |
34,900 |
| 2025/1/10 |
768 |
772 |
752 |
757 |
-1.43% |
44,200 |
| 2025/1/9 |
780 |
780 |
763 |
768 |
-2.17% |
57,300 |
| 2025/1/8 |
780 |
785 |
776 |
785 |
+0.90% |
31,900 |
| 2025/1/7 |
768 |
779 |
760 |
778 |
+1.83% |
36,900 |
| 2025/1/6 |
750 |
768 |
749 |
764 |
+2.96% |
49,800 |
| 2024/12/30 |
737 |
746 |
735 |
742 |
+1.64% |
38,400 |
| 2024/12/27 |
715 |
738 |
711 |
730 |
+2.10% |
43,100 |
| 2024/12/26 |
715 |
720 |
710 |
715 |
-0.28% |
35,600 |
| 2024/12/25 |
724 |
724 |
716 |
717 |
-0.42% |
19,800 |
| 2024/12/24 |
718 |
725 |
718 |
720 |
+0.14% |
43,800 |
| 2024/12/23 |
718 |
719 |
715 |
719 |
+0.14% |
13,700 |
| 2024/12/20 |
719 |
719 |
713 |
718 |
+0.56% |
12,300 |
| 2024/12/19 |
711 |
714 |
708 |
714 |
-0.56% |
13,200 |
| 2024/12/18 |
713 |
719 |
712 |
718 |
+0.70% |
11,000 |
| 2024/12/17 |
720 |
722 |
712 |
713 |
-0.97% |
23,800 |
| 2024/12/16 |
719 |
720 |
717 |
720 |
+0.84% |
15,800 |
| 2024/12/13 |
713 |
718 |
713 |
714 |
+0.14% |
16,100 |
| 2024/12/12 |
715 |
718 |
713 |
713 |
-0.14% |
12,500 |
| 2024/12/11 |
712 |
714 |
711 |
714 |
+0.14% |
6,900 |
| 2024/12/10 |
714 |
714 |
710 |
713 |
-0.14% |
24,000 |
| 2024/12/9 |
711 |
714 |
711 |
714 |
+0.42% |
13,200 |
| 2024/12/6 |
711 |
711 |
707 |
711 |
+0.00% |
5,500 |
| 2024/12/5 |
709 |
711 |
707 |
711 |
+0.28% |
8,600 |
| 2024/12/4 |
710 |
712 |
709 |
709 |
-0.14% |
7,900 |
| 2024/12/3 |
711 |
713 |
709 |
710 |
+0.00% |
11,500 |
| 2024/12/2 |
710 |
710 |
706 |
710 |
+0.57% |
12,600 |
| 2024/11/29 |
699 |
707 |
699 |
706 |
+0.86% |
8,300 |
| 2024/11/28 |
692 |
705 |
691 |
700 |
+0.86% |
16,700 |
| 2024/11/27 |
703 |
703 |
694 |
694 |
-1.28% |
7,100 |
| 2024/11/26 |
705 |
705 |
699 |
703 |
-0.28% |
8,800 |
| 2024/11/25 |
703 |
707 |
702 |
705 |
+0.00% |
11,100 |
| 2024/11/22 |
713 |
713 |
705 |
705 |
-1.26% |
7,300 |
| 2024/11/21 |
715 |
715 |
710 |
714 |
+0.14% |
4,400 |
| 2024/11/20 |
718 |
718 |
712 |
713 |
+0.14% |
4,700 |
| 2024/11/19 |
721 |
721 |
712 |
712 |
-1.25% |
8,000 |
| 2024/11/18 |
720 |
722 |
719 |
721 |
-0.14% |
4,900 |
| 2024/11/15 |
724 |
724 |
720 |
722 |
-0.28% |
4,400 |
| 2024/11/14 |
724 |
725 |
720 |
724 |
+0.00% |
7,200 |
| 2024/11/13 |
713 |
724 |
713 |
724 |
+1.97% |
13,700 |
| 2024/11/12 |
713 |
714 |
710 |
710 |
+0.28% |
10,000 |
| 2024/11/11 |
709 |
712 |
708 |
708 |
+0.14% |
13,600 |
| 2024/11/8 |
704 |
707 |
704 |
707 |
+0.43% |
6,800 |
| 2024/11/7 |
702 |
705 |
701 |
704 |
+0.43% |
3,700 |
| 2024/11/6 |
704 |
706 |
701 |
701 |
+0.00% |
7,200 |
| 2024/11/5 |
692 |
701 |
690 |
701 |
+1.74% |
14,100 |
| 2024/11/1 |
686 |
689 |
684 |
689 |
+0.44% |
7,100 |
| 2024/10/31 |
690 |
690 |
680 |
686 |
+2.08% |
8,800 |
| 2024/10/30 |
696 |
697 |
672 |
672 |
-3.59% |
77,700 |
| 2024/10/29 |
684 |
697 |
681 |
697 |
+3.26% |
8,200 |
| 2024/10/28 |
668 |
675 |
660 |
675 |
+0.75% |
9,800 |
| 2024/10/25 |
682 |
682 |
666 |
670 |
-1.76% |
7,300 |
| 2024/10/24 |
692 |
692 |
679 |
682 |
-1.45% |
10,500 |
| 2024/10/23 |
700 |
703 |
691 |
692 |
-1.28% |
8,000 |
| 2024/10/22 |
712 |
712 |
701 |
701 |
-1.41% |
8,300 |
| 2024/10/21 |
716 |
716 |
711 |
711 |
+0.28% |
6,300 |
| 2024/10/18 |
704 |
711 |
704 |
709 |
+0.71% |
11,800 |
| 2024/10/17 |
698 |
704 |
698 |
704 |
+1.15% |
5,300 |
| 2024/10/16 |
696 |
701 |
695 |
696 |
-0.14% |
4,200 |
| 2024/10/15 |
692 |
703 |
692 |
697 |
+0.43% |
17,700 |
| 2024/10/11 |
700 |
700 |
692 |
694 |
-0.29% |
7,800 |
| 2024/10/10 |
711 |
711 |
696 |
696 |
-2.11% |
15,800 |
| 2024/10/9 |
711 |
712 |
702 |
711 |
+0.14% |
10,000 |
| 2024/10/8 |
718 |
720 |
710 |
710 |
-0.98% |
21,200 |
| 2024/10/7 |
715 |
717 |
708 |
717 |
+1.27% |
12,300 |
| 2024/10/4 |
702 |
708 |
702 |
708 |
+1.00% |
7,900 |
| 2024/10/3 |
703 |
705 |
701 |
701 |
+0.00% |
5,100 |
| 2024/10/2 |
700 |
705 |
694 |
701 |
+0.14% |
10,400 |
| 2024/10/1 |
706 |
706 |
699 |
700 |
-0.14% |
7,700 |
| 2024/9/30 |
705 |
707 |
700 |
701 |
-0.99% |
13,600 |
| 2024/9/27 |
709 |
713 |
707 |
708 |
+0.00% |
16,600 |
| 2024/9/26 |
695 |
708 |
695 |
708 |
+1.87% |
18,700 |
| 2024/9/25 |
686 |
697 |
683 |
695 |
+1.61% |
19,000 |
| 2024/9/24 |
670 |
684 |
670 |
684 |
+2.09% |
23,900 |
| 2024/9/20 |
648 |
670 |
648 |
670 |
+3.55% |
16,100 |
| 2024/9/19 |
640 |
649 |
638 |
647 |
+1.25% |
14,300 |
| 2024/9/18 |
625 |
640 |
625 |
639 |
+2.24% |
14,800 |
| 2024/9/17 |
610 |
629 |
610 |
625 |
+2.63% |
17,100 |
| 2024/9/13 |
617 |
617 |
603 |
609 |
-2.09% |
18,200 |
| 2024/9/12 |
625 |
630 |
620 |
622 |
-0.48% |
7,400 |
| 2024/9/11 |
628 |
635 |
620 |
625 |
-1.73% |
9,500 |
| 2024/9/10 |
630 |
637 |
625 |
636 |
+2.58% |
10,500 |
| 2024/9/9 |
629 |
629 |
614 |
620 |
-2.36% |
21,600 |
| 2024/9/6 |
648 |
653 |
635 |
635 |
-2.01% |
10,200 |
| 2024/9/5 |
666 |
666 |
648 |
648 |
-0.31% |
7,700 |
| 2024/9/4 |
667 |
668 |
650 |
650 |
-2.99% |
22,600 |
| 2024/9/3 |
675 |
682 |
670 |
670 |
-0.89% |
13,700 |
| 2024/9/2 |
656 |
678 |
656 |
676 |
+3.21% |
24,800 |
| 2024/8/30 |
647 |
658 |
641 |
655 |
+3.15% |
11,800 |
| 2024/8/29 |
623 |
640 |
623 |
635 |
+1.76% |
15,000 |
| 2024/8/28 |
624 |
624 |
620 |
624 |
+0.32% |
4,700 |
| 2024/8/27 |
622 |
626 |
621 |
622 |
+0.65% |
7,500 |
| 2024/8/26 |
618 |
622 |
618 |
618 |
+0.00% |
7,900 |
| 2024/8/23 |
619 |
621 |
618 |
618 |
-0.32% |
10,400 |
| 2024/8/22 |
624 |
629 |
620 |
620 |
-0.32% |
9,300 |
| 2024/8/21 |
618 |
622 |
618 |
622 |
+0.81% |
4,200 |
| 2024/8/20 |
616 |
618 |
616 |
617 |
+0.65% |
5,800 |
| 2024/8/19 |
626 |
627 |
613 |
613 |
-0.49% |
12,900 |
| 2024/8/16 |
624 |
624 |
613 |
616 |
-0.32% |
19,800 |
| 2024/8/15 |
599 |
618 |
599 |
618 |
+3.17% |
19,600 |
| 2024/8/14 |
584 |
599 |
584 |
599 |
+2.57% |
21,100 |
| 2024/8/13 |
580 |
588 |
574 |
584 |
+3.73% |
31,500 |
| 2024/8/9 |
585 |
585 |
561 |
563 |
-3.26% |
32,000 |
| 2024/8/8 |
573 |
589 |
573 |
582 |
+2.11% |
24,600 |
| 2024/8/7 |
548 |
574 |
546 |
570 |
+3.83% |
46,100 |
| 2024/8/6 |
540 |
570 |
532 |
549 |
-1.96% |
123,600 |
| 2024/8/5 |
611 |
611 |
560 |
560 |
-15.15% |
75,900 |
| 2024/8/2 |
693 |
694 |
660 |
660 |
-5.31% |
39,400 |
| 2024/8/1 |
706 |
706 |
696 |
697 |
-1.27% |
21,000 |
| 2024/7/31 |
695 |
707 |
694 |
706 |
+1.58% |
22,300 |
| 2024/7/30 |
721 |
725 |
695 |
695 |
-4.53% |
73,300 |
| 2024/7/29 |
729 |
730 |
725 |
728 |
+0.14% |
13,200 |
| 2024/7/26 |
731 |
731 |
727 |
727 |
+0.14% |
6,200 |
| 2024/7/25 |
728 |
731 |
726 |
726 |
-0.55% |
4,900 |
| 2024/7/24 |
732 |
732 |
728 |
730 |
-0.27% |
6,800 |
| 2024/7/23 |
731 |
733 |
725 |
732 |
+0.69% |
10,100 |
| 2024/7/22 |
730 |
730 |
727 |
727 |
-0.55% |
8,800 |
| 2024/7/19 |
732 |
733 |
731 |
731 |
+0.14% |
8,900 |
|
