日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
746 |
764 |
745 |
764 |
+2.41% |
2,200 |
2025/2/12 |
742 |
746 |
742 |
746 |
+0.54% |
600 |
2025/2/10 |
741 |
742 |
741 |
742 |
-0.67% |
200 |
2025/2/7 |
737 |
748 |
735 |
747 |
+0.40% |
2,400 |
2025/2/6 |
740 |
755 |
740 |
744 |
+1.09% |
2,200 |
2025/2/5 |
739 |
739 |
736 |
736 |
-0.67% |
1,500 |
2025/2/4 |
742 |
747 |
740 |
741 |
-0.27% |
2,400 |
2025/2/3 |
754 |
755 |
737 |
743 |
+0.54% |
3,000 |
2025/1/31 |
740 |
748 |
737 |
739 |
+0.00% |
1,800 |
2025/1/30 |
740 |
741 |
738 |
739 |
-0.94% |
3,400 |
2025/1/29 |
740 |
762 |
740 |
746 |
+0.00% |
2,600 |
2025/1/28 |
745 |
746 |
741 |
746 |
-0.27% |
700 |
2025/1/27 |
761 |
761 |
743 |
748 |
+0.27% |
3,900 |
2025/1/24 |
743 |
750 |
742 |
746 |
+0.00% |
3,600 |
2025/1/23 |
750 |
750 |
746 |
746 |
-0.40% |
600 |
2025/1/22 |
769 |
769 |
749 |
749 |
-0.66% |
1,300 |
2025/1/21 |
761 |
761 |
747 |
754 |
-1.18% |
3,700 |
2025/1/20 |
746 |
763 |
745 |
763 |
+1.87% |
6,500 |
2025/1/17 |
743 |
756 |
741 |
749 |
-0.13% |
2,000 |
2025/1/16 |
765 |
765 |
735 |
750 |
+0.00% |
4,900 |
2025/1/15 |
782 |
787 |
736 |
750 |
-4.09% |
19,500 |
2025/1/14 |
784 |
784 |
769 |
782 |
+1.56% |
3,300 |
2025/1/10 |
773 |
782 |
770 |
770 |
-1.16% |
3,900 |
2025/1/9 |
784 |
784 |
779 |
779 |
-0.51% |
3,200 |
2025/1/8 |
787 |
797 |
782 |
783 |
-0.63% |
3,800 |
2025/1/7 |
800 |
800 |
772 |
788 |
+0.13% |
5,600 |
2025/1/6 |
794 |
794 |
780 |
787 |
-0.88% |
1,000 |
2024/12/30 |
765 |
795 |
761 |
794 |
+1.79% |
3,700 |
2024/12/27 |
784 |
809 |
770 |
780 |
+1.43% |
18,600 |
2024/12/26 |
740 |
769 |
736 |
769 |
+3.08% |
71,500 |
2024/12/25 |
750 |
750 |
739 |
746 |
-0.80% |
8,600 |
2024/12/24 |
750 |
752 |
747 |
752 |
+0.27% |
16,300 |
2024/12/23 |
748 |
750 |
745 |
750 |
+0.54% |
15,000 |
2024/12/20 |
743 |
754 |
743 |
746 |
-0.40% |
20,300 |
2024/12/19 |
762 |
762 |
745 |
749 |
-2.22% |
20,300 |
2024/12/18 |
759 |
769 |
757 |
766 |
+0.92% |
10,400 |
2024/12/17 |
764 |
764 |
759 |
759 |
-0.65% |
6,700 |
2024/12/16 |
767 |
767 |
753 |
764 |
+1.60% |
18,500 |
2024/12/13 |
764 |
769 |
750 |
752 |
-1.83% |
24,600 |
2024/12/12 |
763 |
770 |
762 |
766 |
+0.66% |
11,100 |
2024/12/11 |
769 |
769 |
760 |
761 |
-0.78% |
13,400 |
2024/12/10 |
775 |
775 |
765 |
767 |
-0.78% |
9,900 |
2024/12/9 |
777 |
777 |
772 |
773 |
-0.77% |
12,800 |
2024/12/6 |
782 |
782 |
776 |
779 |
-0.38% |
12,300 |
2024/12/5 |
780 |
782 |
779 |
782 |
+0.13% |
10,800 |
2024/12/4 |
780 |
785 |
780 |
781 |
-0.76% |
14,900 |
2024/12/3 |
787 |
799 |
784 |
787 |
-0.51% |
6,700 |
2024/12/2 |
785 |
801 |
782 |
791 |
+0.76% |
5,800 |
2024/11/29 |
779 |
794 |
779 |
785 |
-1.13% |
5,800 |
2024/11/28 |
789 |
799 |
781 |
794 |
-1.98% |
8,900 |
2024/11/27 |
799 |
812 |
799 |
810 |
+1.38% |
6,700 |
2024/11/26 |
798 |
799 |
791 |
799 |
+0.13% |
4,400 |
2024/11/25 |
803 |
805 |
798 |
798 |
-0.25% |
3,100 |
2024/11/22 |
796 |
800 |
796 |
800 |
+0.50% |
700 |
2024/11/21 |
800 |
800 |
796 |
796 |
-0.38% |
1,500 |
2024/11/20 |
796 |
800 |
795 |
799 |
-0.25% |
8,100 |
2024/11/19 |
805 |
806 |
801 |
801 |
+0.00% |
2,500 |
2024/11/18 |
800 |
801 |
793 |
801 |
+0.12% |
4,300 |
2024/11/15 |
800 |
805 |
800 |
800 |
-0.37% |
1,400 |
2024/11/14 |
805 |
805 |
803 |
803 |
-0.74% |
600 |
2024/11/13 |
813 |
813 |
809 |
809 |
-0.61% |
1,200 |
2024/11/12 |
816 |
816 |
814 |
814 |
-0.12% |
1,700 |
2024/11/11 |
813 |
816 |
813 |
815 |
-0.12% |
700 |
2024/11/8 |
816 |
816 |
810 |
816 |
+0.99% |
500 |
2024/11/7 |
810 |
820 |
808 |
808 |
-0.62% |
2,700 |
2024/11/6 |
806 |
815 |
805 |
813 |
+1.25% |
1,700 |
2024/11/5 |
803 |
803 |
800 |
803 |
+0.38% |
1,100 |
2024/11/1 |
808 |
808 |
800 |
800 |
-0.99% |
4,600 |
2024/10/31 |
809 |
809 |
808 |
808 |
+0.62% |
500 |
2024/10/30 |
800 |
809 |
800 |
803 |
+0.25% |
2,600 |
2024/10/29 |
802 |
802 |
799 |
801 |
-0.12% |
1,900 |
2024/10/28 |
793 |
802 |
793 |
802 |
+0.25% |
4,200 |
2024/10/25 |
813 |
813 |
794 |
800 |
+0.25% |
3,900 |
2024/10/24 |
803 |
803 |
797 |
798 |
-0.99% |
3,100 |
2024/10/23 |
802 |
806 |
802 |
806 |
-0.25% |
1,500 |
2024/10/22 |
810 |
810 |
803 |
808 |
-0.25% |
1,700 |
2024/10/21 |
806 |
810 |
806 |
810 |
+0.62% |
500 |
2024/10/18 |
805 |
814 |
804 |
805 |
-0.62% |
2,400 |
2024/10/17 |
810 |
810 |
810 |
810 |
+0.00% |
800 |
2024/10/16 |
814 |
815 |
806 |
810 |
-0.74% |
2,000 |
2024/10/15 |
816 |
817 |
808 |
816 |
+0.00% |
6,100 |
2024/10/11 |
826 |
827 |
799 |
816 |
-2.86% |
38,000 |
2024/10/10 |
840 |
840 |
833 |
840 |
+0.60% |
5,500 |
2024/10/9 |
834 |
839 |
828 |
835 |
+0.00% |
4,200 |
2024/10/8 |
825 |
835 |
825 |
835 |
+1.33% |
2,700 |
2024/10/7 |
829 |
831 |
821 |
824 |
-0.48% |
7,200 |
2024/10/4 |
831 |
832 |
828 |
828 |
-0.48% |
2,000 |
2024/10/3 |
831 |
832 |
831 |
832 |
+0.12% |
1,200 |
2024/10/2 |
831 |
838 |
830 |
831 |
-1.07% |
800 |
2024/10/1 |
843 |
843 |
831 |
840 |
+0.48% |
1,200 |
2024/9/30 |
830 |
840 |
830 |
836 |
+0.24% |
4,300 |
2024/9/27 |
840 |
840 |
828 |
834 |
-0.12% |
2,400 |
2024/9/26 |
835 |
839 |
830 |
835 |
-0.12% |
2,100 |
2024/9/25 |
836 |
836 |
823 |
836 |
+1.70% |
2,000 |
2024/9/24 |
825 |
845 |
822 |
822 |
-0.36% |
1,000 |
2024/9/20 |
826 |
826 |
820 |
825 |
-0.12% |
2,300 |
2024/9/19 |
827 |
827 |
792 |
826 |
-0.12% |
3,000 |
2024/9/18 |
827 |
827 |
827 |
827 |
+0.12% |
200 |
2024/9/17 |
826 |
826 |
826 |
826 |
-0.60% |
1,700 |
2024/9/13 |
830 |
831 |
830 |
831 |
+0.24% |
3,300 |
2024/9/12 |
827 |
829 |
821 |
829 |
+1.10% |
4,100 |
2024/9/11 |
828 |
828 |
820 |
820 |
-2.38% |
3,100 |
2024/9/10 |
833 |
845 |
823 |
840 |
-0.36% |
3,700 |
2024/9/9 |
837 |
843 |
836 |
843 |
-0.82% |
1,600 |
2024/9/6 |
860 |
860 |
840 |
850 |
-1.16% |
2,100 |
2024/9/5 |
870 |
870 |
848 |
860 |
-1.15% |
5,700 |
2024/9/4 |
862 |
885 |
856 |
870 |
-2.25% |
4,000 |
2024/9/3 |
880 |
891 |
874 |
890 |
+0.56% |
1,900 |
2024/9/2 |
890 |
890 |
875 |
885 |
+1.14% |
5,800 |
2024/8/30 |
875 |
875 |
872 |
875 |
-1.13% |
700 |
2024/8/29 |
888 |
888 |
872 |
885 |
-0.34% |
2,600 |
2024/8/28 |
876 |
888 |
859 |
888 |
+1.37% |
3,100 |
2024/8/27 |
875 |
886 |
873 |
876 |
-0.11% |
3,700 |
2024/8/26 |
878 |
882 |
852 |
877 |
+1.62% |
7,400 |
2024/8/23 |
875 |
875 |
859 |
863 |
-0.92% |
3,900 |
2024/8/22 |
877 |
877 |
868 |
871 |
-1.02% |
2,100 |
2024/8/21 |
870 |
880 |
855 |
880 |
+2.92% |
8,900 |
2024/8/20 |
830 |
855 |
826 |
855 |
+3.01% |
7,300 |
2024/8/19 |
844 |
844 |
827 |
830 |
-1.19% |
5,400 |
2024/8/16 |
842 |
843 |
813 |
840 |
+1.57% |
15,200 |
2024/8/15 |
810 |
827 |
801 |
827 |
+1.85% |
19,000 |
2024/8/14 |
813 |
826 |
790 |
812 |
-1.93% |
19,400 |
2024/8/13 |
810 |
831 |
810 |
828 |
+2.35% |
14,900 |
|