日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
630 |
673 |
630 |
656 |
+4.13% |
29,000 |
2025/2/13 |
664 |
664 |
627 |
630 |
-3.96% |
45,600 |
2025/2/12 |
663 |
679 |
652 |
656 |
+2.02% |
36,400 |
2025/2/10 |
628 |
650 |
628 |
643 |
+2.39% |
23,100 |
2025/2/7 |
611 |
700 |
610 |
628 |
+4.49% |
168,700 |
2025/2/6 |
594 |
610 |
584 |
601 |
+2.04% |
13,200 |
2025/2/5 |
606 |
611 |
573 |
589 |
-2.16% |
53,700 |
2025/2/4 |
608 |
625 |
589 |
602 |
-7.10% |
159,600 |
2025/2/3 |
558 |
648 |
542 |
648 |
+18.25% |
191,700 |
2025/1/31 |
546 |
556 |
534 |
548 |
-0.18% |
18,600 |
2025/1/30 |
542 |
549 |
525 |
549 |
+2.43% |
22,300 |
2025/1/29 |
522 |
540 |
519 |
536 |
+3.47% |
23,800 |
2025/1/28 |
514 |
518 |
510 |
518 |
+0.97% |
11,300 |
2025/1/27 |
515 |
522 |
512 |
513 |
-0.39% |
9,900 |
2025/1/24 |
509 |
519 |
508 |
515 |
+1.18% |
10,100 |
2025/1/23 |
511 |
518 |
507 |
509 |
+0.20% |
9,100 |
2025/1/22 |
513 |
516 |
508 |
508 |
-0.78% |
12,700 |
2025/1/21 |
513 |
532 |
504 |
512 |
+0.39% |
14,600 |
2025/1/20 |
512 |
513 |
502 |
510 |
-0.20% |
15,300 |
2025/1/17 |
525 |
529 |
496 |
511 |
-3.22% |
44,800 |
2025/1/16 |
556 |
566 |
525 |
528 |
-5.04% |
33,700 |
2025/1/15 |
569 |
569 |
556 |
556 |
-3.97% |
10,700 |
2025/1/14 |
566 |
579 |
561 |
579 |
+2.84% |
12,700 |
2025/1/10 |
568 |
569 |
563 |
563 |
-1.23% |
4,100 |
2025/1/9 |
579 |
579 |
563 |
570 |
-1.04% |
13,700 |
2025/1/8 |
571 |
576 |
561 |
576 |
+1.41% |
15,000 |
2025/1/7 |
542 |
568 |
541 |
568 |
+5.38% |
16,300 |
2025/1/6 |
538 |
547 |
530 |
539 |
+0.19% |
14,700 |
2024/12/30 |
536 |
541 |
535 |
538 |
-0.37% |
5,200 |
2024/12/27 |
530 |
542 |
527 |
540 |
+1.69% |
10,900 |
2024/12/26 |
534 |
538 |
525 |
531 |
-0.38% |
40,300 |
2024/12/25 |
531 |
536 |
528 |
533 |
-0.19% |
8,700 |
2024/12/24 |
536 |
539 |
522 |
534 |
+0.38% |
75,000 |
2024/12/23 |
540 |
544 |
525 |
532 |
-2.21% |
23,900 |
2024/12/20 |
548 |
553 |
542 |
544 |
+0.74% |
6,100 |
2024/12/19 |
536 |
553 |
534 |
540 |
-1.10% |
22,500 |
2024/12/18 |
547 |
554 |
546 |
546 |
-1.44% |
8,200 |
2024/12/17 |
552 |
558 |
548 |
554 |
+0.18% |
14,100 |
2024/12/16 |
565 |
565 |
553 |
553 |
-1.43% |
13,900 |
2024/12/13 |
562 |
567 |
561 |
561 |
-0.88% |
6,900 |
2024/12/12 |
558 |
566 |
555 |
566 |
+1.98% |
14,600 |
2024/12/11 |
564 |
566 |
555 |
555 |
-0.89% |
29,800 |
2024/12/10 |
561 |
563 |
559 |
560 |
-0.18% |
9,800 |
2024/12/9 |
559 |
566 |
557 |
561 |
-0.18% |
4,300 |
2024/12/6 |
565 |
568 |
558 |
562 |
-0.18% |
7,900 |
2024/12/5 |
568 |
569 |
561 |
563 |
-1.23% |
12,400 |
2024/12/4 |
586 |
586 |
570 |
570 |
-2.56% |
11,900 |
2024/12/3 |
587 |
587 |
577 |
585 |
-0.34% |
5,500 |
2024/12/2 |
576 |
587 |
571 |
587 |
+2.44% |
23,800 |
2024/11/29 |
572 |
573 |
565 |
573 |
+0.17% |
6,400 |
2024/11/28 |
572 |
572 |
568 |
572 |
+0.18% |
2,700 |
2024/11/27 |
573 |
579 |
565 |
571 |
-0.17% |
4,700 |
2024/11/26 |
579 |
579 |
571 |
572 |
-1.21% |
8,100 |
2024/11/25 |
573 |
579 |
570 |
579 |
+1.22% |
8,300 |
2024/11/22 |
572 |
572 |
561 |
572 |
-0.17% |
18,200 |
2024/11/21 |
568 |
577 |
564 |
573 |
+0.53% |
7,500 |
2024/11/20 |
574 |
582 |
566 |
570 |
+0.88% |
11,700 |
2024/11/19 |
566 |
587 |
560 |
565 |
+0.36% |
49,500 |
2024/11/18 |
560 |
565 |
560 |
563 |
+0.18% |
5,800 |
2024/11/15 |
560 |
565 |
545 |
562 |
+0.00% |
50,900 |
2024/11/14 |
565 |
568 |
561 |
562 |
-0.35% |
3,200 |
2024/11/13 |
580 |
580 |
564 |
564 |
-2.42% |
9,100 |
2024/11/12 |
583 |
583 |
561 |
578 |
+0.87% |
2,900 |
2024/11/11 |
582 |
582 |
573 |
573 |
-1.38% |
3,400 |
2024/11/8 |
577 |
590 |
572 |
581 |
+0.87% |
18,100 |
2024/11/7 |
582 |
584 |
571 |
576 |
+0.70% |
12,100 |
2024/11/6 |
570 |
588 |
570 |
572 |
+2.14% |
26,600 |
2024/11/5 |
561 |
573 |
555 |
560 |
-0.88% |
49,800 |
2024/11/1 |
565 |
568 |
554 |
565 |
+0.00% |
41,000 |
2024/10/31 |
574 |
575 |
560 |
565 |
-1.40% |
14,000 |
2024/10/30 |
570 |
580 |
570 |
573 |
+1.96% |
30,500 |
2024/10/29 |
560 |
568 |
554 |
562 |
+0.90% |
11,700 |
2024/10/28 |
551 |
567 |
550 |
557 |
+0.72% |
41,400 |
2024/10/25 |
557 |
560 |
550 |
553 |
-0.72% |
19,000 |
2024/10/24 |
558 |
559 |
548 |
557 |
-0.54% |
39,200 |
2024/10/23 |
566 |
578 |
560 |
560 |
-1.75% |
24,500 |
2024/10/22 |
595 |
595 |
565 |
570 |
-3.06% |
54,600 |
2024/10/21 |
608 |
608 |
588 |
588 |
-3.29% |
36,500 |
2024/10/18 |
609 |
611 |
597 |
608 |
+1.00% |
25,800 |
2024/10/17 |
628 |
630 |
599 |
602 |
-4.44% |
97,000 |
2024/10/16 |
590 |
650 |
590 |
630 |
+1.61% |
420,500 |
2024/10/15 |
560 |
630 |
541 |
620 |
+16.98% |
459,500 |
2024/10/11 |
536 |
540 |
530 |
530 |
-1.30% |
17,100 |
2024/10/10 |
553 |
553 |
537 |
537 |
-1.10% |
13,300 |
2024/10/9 |
549 |
549 |
539 |
543 |
-0.91% |
15,800 |
2024/10/8 |
534 |
564 |
534 |
548 |
+1.11% |
78,400 |
2024/10/7 |
541 |
542 |
533 |
542 |
+1.88% |
12,200 |
2024/10/4 |
535 |
544 |
532 |
532 |
-0.75% |
25,600 |
2024/10/3 |
540 |
551 |
536 |
536 |
+0.00% |
27,400 |
2024/10/2 |
547 |
552 |
536 |
536 |
-3.77% |
47,100 |
2024/10/1 |
585 |
623 |
544 |
557 |
-1.42% |
430,300 |
2024/9/30 |
544 |
565 |
543 |
565 |
+0.89% |
24,900 |
2024/9/27 |
562 |
562 |
550 |
560 |
-0.53% |
26,300 |
2024/9/26 |
557 |
563 |
557 |
563 |
+1.08% |
10,900 |
2024/9/25 |
566 |
572 |
557 |
557 |
-0.36% |
23,400 |
2024/9/24 |
569 |
574 |
559 |
559 |
-1.58% |
21,400 |
2024/9/20 |
570 |
570 |
559 |
568 |
-0.35% |
12,300 |
2024/9/19 |
566 |
579 |
560 |
570 |
+1.06% |
25,900 |
2024/9/18 |
548 |
564 |
538 |
564 |
+1.44% |
15,500 |
2024/9/17 |
568 |
568 |
556 |
556 |
-1.94% |
7,900 |
2024/9/13 |
555 |
567 |
555 |
567 |
+0.35% |
3,500 |
2024/9/12 |
567 |
567 |
552 |
565 |
+1.25% |
5,200 |
2024/9/11 |
552 |
560 |
535 |
558 |
+0.18% |
13,500 |
2024/9/10 |
565 |
565 |
554 |
557 |
-1.42% |
7,500 |
2024/9/9 |
550 |
565 |
531 |
565 |
+0.00% |
9,400 |
2024/9/6 |
566 |
566 |
555 |
565 |
-0.18% |
25,000 |
2024/9/5 |
532 |
566 |
532 |
566 |
+4.81% |
42,200 |
2024/9/4 |
543 |
550 |
537 |
540 |
-2.35% |
23,300 |
2024/9/3 |
588 |
648 |
553 |
553 |
-1.25% |
423,600 |
2024/9/2 |
549 |
561 |
536 |
560 |
+2.00% |
11,900 |
2024/8/30 |
542 |
552 |
542 |
549 |
+1.86% |
1,800 |
2024/8/29 |
542 |
564 |
538 |
539 |
-0.92% |
14,500 |
2024/8/28 |
559 |
560 |
540 |
544 |
-2.68% |
16,500 |
2024/8/27 |
566 |
567 |
559 |
559 |
-1.24% |
13,100 |
2024/8/26 |
538 |
566 |
538 |
566 |
+5.20% |
12,100 |
2024/8/23 |
530 |
538 |
524 |
538 |
+1.51% |
6,700 |
2024/8/22 |
519 |
530 |
514 |
530 |
+2.12% |
6,800 |
2024/8/21 |
512 |
523 |
511 |
519 |
+0.97% |
4,200 |
2024/8/20 |
518 |
520 |
509 |
514 |
+0.78% |
3,100 |
2024/8/19 |
517 |
517 |
500 |
510 |
-1.35% |
6,000 |
2024/8/16 |
517 |
524 |
514 |
517 |
+0.78% |
5,100 |
2024/8/15 |
500 |
513 |
500 |
513 |
+1.79% |
4,900 |
2024/8/14 |
498 |
505 |
495 |
504 |
+2.86% |
4,000 |
|