日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
806 |
814 |
805 |
806 |
+0.00% |
8,400 |
2025/3/17 |
807 |
813 |
806 |
806 |
-0.12% |
1,200 |
2025/3/14 |
810 |
816 |
807 |
807 |
+0.00% |
600 |
2025/3/13 |
809 |
817 |
806 |
807 |
-1.34% |
2,500 |
2025/3/12 |
802 |
819 |
788 |
818 |
+1.74% |
4,500 |
2025/3/11 |
808 |
810 |
778 |
804 |
+0.75% |
5,000 |
2025/3/10 |
812 |
814 |
793 |
798 |
+0.13% |
5,100 |
2025/3/7 |
791 |
803 |
791 |
797 |
-0.13% |
1,400 |
2025/3/6 |
810 |
813 |
798 |
798 |
-1.48% |
2,200 |
2025/3/5 |
816 |
816 |
800 |
810 |
+1.00% |
4,000 |
2025/3/4 |
798 |
809 |
792 |
802 |
+0.50% |
2,300 |
2025/3/3 |
798 |
809 |
777 |
798 |
+1.01% |
6,600 |
2025/2/28 |
771 |
800 |
771 |
790 |
+2.20% |
5,500 |
2025/2/27 |
765 |
786 |
765 |
773 |
+1.18% |
1,000 |
2025/2/26 |
775 |
775 |
764 |
764 |
-1.93% |
800 |
2025/2/25 |
774 |
780 |
766 |
779 |
+1.96% |
2,000 |
2025/2/21 |
766 |
780 |
764 |
764 |
-0.78% |
2,500 |
2025/2/20 |
762 |
779 |
762 |
770 |
+0.65% |
2,600 |
2025/2/19 |
771 |
773 |
764 |
765 |
-0.78% |
3,200 |
2025/2/18 |
786 |
786 |
771 |
771 |
-1.53% |
900 |
2025/2/17 |
785 |
790 |
783 |
783 |
-0.25% |
2,400 |
2025/2/14 |
789 |
795 |
785 |
785 |
-1.26% |
1,000 |
2025/2/13 |
785 |
800 |
785 |
795 |
+1.27% |
1,300 |
2025/2/12 |
792 |
815 |
783 |
785 |
-2.24% |
3,700 |
2025/2/10 |
755 |
811 |
750 |
803 |
-3.25% |
13,200 |
2025/2/7 |
833 |
844 |
807 |
830 |
+0.00% |
4,800 |
2025/2/6 |
817 |
830 |
811 |
830 |
+1.22% |
10,100 |
2025/2/5 |
815 |
820 |
809 |
820 |
+2.50% |
6,900 |
2025/2/4 |
779 |
800 |
778 |
800 |
+3.23% |
4,500 |
2025/2/3 |
765 |
776 |
761 |
775 |
+1.84% |
5,000 |
2025/1/31 |
764 |
768 |
760 |
761 |
+0.00% |
6,500 |
2025/1/30 |
780 |
788 |
760 |
761 |
-3.18% |
56,100 |
2025/1/29 |
783 |
800 |
783 |
786 |
+1.55% |
6,200 |
2025/1/28 |
770 |
779 |
770 |
774 |
+0.13% |
2,700 |
2025/1/27 |
769 |
778 |
769 |
773 |
+0.52% |
2,300 |
2025/1/24 |
765 |
775 |
765 |
769 |
+0.52% |
4,200 |
2025/1/23 |
770 |
779 |
764 |
765 |
-0.65% |
10,100 |
2025/1/22 |
773 |
783 |
770 |
770 |
-0.39% |
5,400 |
2025/1/21 |
777 |
778 |
765 |
773 |
+0.52% |
3,900 |
2025/1/20 |
771 |
784 |
764 |
769 |
-0.77% |
6,300 |
2025/1/17 |
766 |
783 |
764 |
775 |
+1.17% |
7,100 |
2025/1/16 |
771 |
804 |
765 |
766 |
-0.65% |
13,300 |
2025/1/15 |
807 |
807 |
771 |
771 |
-4.70% |
8,000 |
2025/1/14 |
806 |
828 |
803 |
809 |
+0.50% |
5,700 |
2025/1/10 |
808 |
810 |
805 |
805 |
-0.25% |
3,600 |
2025/1/9 |
823 |
832 |
807 |
807 |
-0.12% |
3,600 |
2025/1/8 |
807 |
895 |
807 |
808 |
-0.49% |
35,200 |
2025/1/7 |
790 |
813 |
790 |
812 |
+2.78% |
8,000 |
2025/1/6 |
795 |
799 |
776 |
790 |
+3.27% |
6,900 |
2024/12/30 |
767 |
768 |
755 |
765 |
+0.53% |
4,800 |
2024/12/27 |
749 |
761 |
745 |
761 |
+2.15% |
2,700 |
2024/12/26 |
757 |
762 |
745 |
745 |
-1.59% |
2,900 |
2024/12/25 |
754 |
762 |
747 |
757 |
+0.40% |
2,500 |
2024/12/24 |
759 |
767 |
754 |
754 |
-0.66% |
2,000 |
2024/12/23 |
760 |
767 |
758 |
759 |
+0.80% |
4,300 |
2024/12/20 |
757 |
761 |
749 |
753 |
-1.05% |
1,900 |
2024/12/19 |
748 |
761 |
748 |
761 |
+0.66% |
2,600 |
2024/12/18 |
739 |
768 |
739 |
756 |
+1.75% |
8,700 |
2024/12/17 |
731 |
760 |
731 |
743 |
-2.37% |
9,000 |
2024/12/16 |
767 |
767 |
756 |
761 |
-0.26% |
4,600 |
2024/12/13 |
769 |
770 |
763 |
763 |
-0.78% |
1,100 |
2024/12/12 |
775 |
782 |
769 |
769 |
-0.77% |
3,900 |
2024/12/11 |
775 |
781 |
775 |
775 |
-0.26% |
1,700 |
2024/12/10 |
777 |
785 |
766 |
777 |
+0.91% |
4,900 |
2024/12/9 |
763 |
776 |
762 |
770 |
+1.18% |
2,300 |
2024/12/6 |
767 |
767 |
757 |
761 |
-0.78% |
1,700 |
2024/12/5 |
765 |
767 |
754 |
767 |
+1.59% |
7,500 |
2024/12/4 |
745 |
760 |
744 |
755 |
+1.34% |
7,300 |
2024/12/3 |
740 |
745 |
738 |
745 |
+0.81% |
2,600 |
2024/12/2 |
735 |
739 |
735 |
739 |
+0.82% |
900 |
2024/11/29 |
731 |
739 |
731 |
733 |
+0.41% |
3,000 |
2024/11/28 |
745 |
745 |
730 |
730 |
-0.54% |
2,200 |
2024/11/27 |
732 |
746 |
731 |
734 |
+0.00% |
3,800 |
2024/11/26 |
734 |
743 |
734 |
734 |
+0.00% |
2,300 |
2024/11/25 |
738 |
747 |
734 |
734 |
-0.54% |
3,900 |
2024/11/22 |
735 |
752 |
734 |
738 |
+0.41% |
2,300 |
2024/11/21 |
743 |
744 |
735 |
735 |
-1.08% |
1,800 |
2024/11/20 |
740 |
744 |
738 |
743 |
+0.00% |
1,400 |
2024/11/19 |
742 |
754 |
739 |
743 |
+0.00% |
1,300 |
2024/11/18 |
730 |
745 |
730 |
743 |
+0.54% |
1,700 |
2024/11/15 |
742 |
743 |
738 |
739 |
-0.67% |
2,300 |
2024/11/14 |
744 |
755 |
739 |
744 |
-1.06% |
3,400 |
2024/11/13 |
761 |
777 |
744 |
752 |
-0.79% |
9,300 |
2024/11/12 |
758 |
766 |
745 |
758 |
+0.13% |
3,600 |
2024/11/11 |
752 |
759 |
749 |
757 |
+2.71% |
1,600 |
2024/11/8 |
746 |
761 |
737 |
737 |
-0.41% |
3,800 |
2024/11/7 |
746 |
757 |
738 |
740 |
+0.00% |
2,500 |
2024/11/6 |
735 |
764 |
732 |
740 |
+0.68% |
1,600 |
2024/11/5 |
774 |
774 |
732 |
735 |
+0.14% |
7,600 |
2024/11/1 |
764 |
764 |
734 |
734 |
-4.18% |
6,600 |
2024/10/31 |
733 |
768 |
709 |
766 |
+5.22% |
17,400 |
2024/10/30 |
760 |
766 |
728 |
728 |
-5.82% |
50,800 |
2024/10/29 |
760 |
774 |
759 |
773 |
+1.58% |
6,100 |
2024/10/28 |
765 |
778 |
761 |
761 |
-1.04% |
8,000 |
2024/10/25 |
780 |
780 |
761 |
769 |
-1.16% |
7,200 |
2024/10/24 |
793 |
793 |
778 |
778 |
-3.35% |
7,200 |
2024/10/23 |
835 |
835 |
797 |
805 |
-3.94% |
6,300 |
2024/10/22 |
768 |
847 |
768 |
838 |
+9.11% |
18,000 |
2024/10/21 |
764 |
775 |
764 |
768 |
+0.52% |
5,800 |
2024/10/18 |
776 |
778 |
764 |
764 |
-1.67% |
5,100 |
2024/10/17 |
814 |
814 |
777 |
777 |
-4.55% |
4,200 |
2024/10/16 |
802 |
816 |
802 |
814 |
-0.37% |
1,500 |
2024/10/15 |
788 |
825 |
788 |
817 |
+4.34% |
12,100 |
2024/10/11 |
765 |
788 |
762 |
783 |
+1.69% |
6,500 |
2024/10/10 |
780 |
807 |
770 |
770 |
-1.16% |
12,200 |
2024/10/9 |
817 |
828 |
778 |
779 |
-4.65% |
31,100 |
2024/10/8 |
846 |
846 |
811 |
817 |
-3.77% |
12,300 |
2024/10/7 |
859 |
859 |
843 |
849 |
+3.03% |
19,400 |
2024/10/4 |
844 |
860 |
817 |
824 |
-2.60% |
25,700 |
2024/10/3 |
855 |
888 |
840 |
846 |
+1.56% |
39,200 |
2024/10/2 |
824 |
895 |
810 |
833 |
+0.97% |
85,100 |
2024/10/1 |
809 |
840 |
792 |
825 |
-3.40% |
61,000 |
2024/9/30 |
840 |
900 |
823 |
854 |
+7.02% |
314,400 |
2024/9/27 |
710 |
815 |
710 |
798 |
+10.07% |
16,000 |
2024/9/26 |
720 |
725 |
715 |
725 |
+0.42% |
2,700 |
2024/9/25 |
728 |
728 |
722 |
722 |
-0.28% |
2,300 |
2024/9/24 |
718 |
726 |
718 |
724 |
+1.26% |
3,000 |
2024/9/20 |
714 |
715 |
708 |
715 |
+0.85% |
2,600 |
2024/9/19 |
710 |
731 |
709 |
709 |
+1.00% |
6,500 |
2024/9/18 |
669 |
720 |
669 |
702 |
+4.93% |
8,900 |
2024/9/17 |
676 |
676 |
664 |
669 |
-1.04% |
2,500 |
2024/9/13 |
686 |
686 |
671 |
676 |
-1.46% |
2,300 |
2024/9/12 |
691 |
716 |
680 |
686 |
-0.72% |
1,900 |
|