日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
621 |
621 |
615 |
615 |
-0.97% |
300 |
2025/1/10 |
620 |
628 |
620 |
621 |
+0.16% |
1,200 |
2025/1/9 |
620 |
620 |
620 |
620 |
+0.00% |
400 |
2025/1/8 |
620 |
620 |
620 |
620 |
-0.32% |
300 |
2025/1/7 |
617 |
636 |
617 |
622 |
+0.97% |
1,700 |
2025/1/6 |
615 |
617 |
615 |
616 |
+0.33% |
800 |
2024/12/30 |
614 |
614 |
613 |
614 |
-0.32% |
600 |
2024/12/27 |
613 |
616 |
613 |
616 |
+0.49% |
1,200 |
2024/12/26 |
615 |
615 |
613 |
613 |
-0.33% |
2,000 |
2024/12/25 |
625 |
625 |
615 |
615 |
-0.49% |
3,300 |
2024/12/24 |
623 |
623 |
618 |
618 |
-0.96% |
1,400 |
2024/12/23 |
622 |
630 |
620 |
624 |
+0.32% |
3,000 |
2024/12/20 |
619 |
622 |
617 |
622 |
+1.14% |
1,100 |
2024/12/19 |
615 |
616 |
615 |
615 |
-0.16% |
700 |
2024/12/18 |
617 |
618 |
616 |
616 |
-0.32% |
2,700 |
2024/12/17 |
620 |
626 |
618 |
618 |
-0.16% |
800 |
2024/12/16 |
620 |
630 |
619 |
619 |
-0.64% |
1,200 |
2024/12/13 |
630 |
630 |
623 |
623 |
-0.80% |
900 |
2024/12/12 |
624 |
628 |
623 |
628 |
+0.64% |
1,300 |
2024/12/11 |
629 |
630 |
624 |
624 |
-0.79% |
1,000 |
2024/12/10 |
622 |
631 |
622 |
629 |
+1.13% |
1,200 |
2024/12/9 |
619 |
629 |
615 |
622 |
+0.16% |
7,500 |
2024/12/6 |
630 |
630 |
621 |
621 |
-1.43% |
5,900 |
2024/12/5 |
636 |
636 |
625 |
630 |
-0.63% |
6,400 |
2024/12/4 |
631 |
637 |
631 |
634 |
+0.96% |
3,400 |
2024/12/3 |
648 |
657 |
628 |
628 |
-3.09% |
20,800 |
2024/12/2 |
636 |
652 |
630 |
648 |
+0.78% |
22,000 |
2024/11/29 |
673 |
708 |
642 |
643 |
-5.86% |
89,700 |
2024/11/28 |
750 |
797 |
657 |
683 |
-8.93% |
276,000 |
2024/11/27 |
653 |
750 |
638 |
750 |
+15.38% |
450,800 |
2024/11/26 |
626 |
726 |
623 |
650 |
+3.83% |
221,300 |
2024/11/25 |
628 |
630 |
626 |
626 |
+0.32% |
900 |
2024/11/22 |
622 |
624 |
618 |
624 |
+0.00% |
1,100 |
2024/11/21 |
616 |
624 |
616 |
624 |
+0.16% |
800 |
2024/11/20 |
623 |
623 |
623 |
623 |
+0.16% |
100 |
2024/11/19 |
624 |
627 |
620 |
622 |
-1.11% |
1,100 |
2024/11/18 |
650 |
650 |
611 |
629 |
-4.26% |
11,300 |
2024/11/15 |
653 |
659 |
644 |
657 |
+0.00% |
3,800 |
2024/11/14 |
645 |
658 |
645 |
657 |
+1.86% |
1,100 |
2024/11/13 |
651 |
674 |
645 |
645 |
-0.92% |
3,400 |
2024/11/12 |
654 |
656 |
645 |
651 |
-0.15% |
3,500 |
2024/11/11 |
663 |
665 |
649 |
652 |
-1.81% |
4,700 |
2024/11/8 |
670 |
680 |
664 |
664 |
-2.35% |
1,700 |
2024/11/7 |
676 |
680 |
675 |
680 |
+0.00% |
700 |
2024/11/6 |
662 |
680 |
662 |
680 |
-0.29% |
400 |
2024/11/5 |
680 |
682 |
670 |
682 |
+1.64% |
1,700 |
2024/11/1 |
671 |
671 |
671 |
671 |
+0.00% |
500 |
2024/10/30 |
671 |
671 |
671 |
671 |
+0.15% |
300 |
2024/10/25 |
665 |
670 |
665 |
670 |
+1.98% |
600 |
2024/10/24 |
659 |
659 |
657 |
657 |
-0.15% |
500 |
2024/10/23 |
662 |
664 |
658 |
658 |
-0.15% |
1,300 |
2024/10/22 |
637 |
659 |
637 |
659 |
+2.97% |
700 |
2024/10/21 |
650 |
650 |
640 |
640 |
-3.03% |
4,600 |
2024/10/18 |
660 |
660 |
650 |
660 |
-1.49% |
1,600 |
2024/10/16 |
651 |
671 |
651 |
670 |
+2.45% |
700 |
2024/10/15 |
654 |
654 |
654 |
654 |
+0.46% |
100 |
2024/10/11 |
656 |
660 |
651 |
651 |
-1.81% |
1,200 |
2024/10/10 |
663 |
663 |
656 |
663 |
+0.00% |
2,600 |
2024/10/9 |
687 |
687 |
663 |
663 |
-2.07% |
1,100 |
2024/10/8 |
677 |
677 |
677 |
677 |
-0.59% |
100 |
2024/10/7 |
674 |
681 |
671 |
681 |
+1.34% |
300 |
2024/10/4 |
672 |
675 |
665 |
672 |
+0.15% |
800 |
2024/10/3 |
675 |
675 |
671 |
671 |
-2.04% |
800 |
2024/10/2 |
672 |
687 |
672 |
685 |
-1.01% |
800 |
2024/9/30 |
672 |
692 |
672 |
692 |
-1.84% |
400 |
2024/9/27 |
705 |
705 |
705 |
705 |
+0.86% |
100 |
2024/9/26 |
695 |
699 |
695 |
699 |
+1.30% |
300 |
2024/9/25 |
691 |
704 |
690 |
690 |
+0.44% |
1,300 |
2024/9/24 |
685 |
687 |
685 |
687 |
+0.00% |
4,400 |
2024/9/20 |
683 |
687 |
674 |
687 |
+0.15% |
1,500 |
2024/9/18 |
686 |
686 |
686 |
686 |
+0.00% |
100 |
2024/9/17 |
670 |
686 |
670 |
686 |
+1.63% |
300 |
2024/9/13 |
677 |
690 |
669 |
675 |
-0.74% |
1,600 |
2024/9/12 |
690 |
690 |
659 |
680 |
+0.00% |
1,400 |
2024/9/9 |
660 |
680 |
646 |
680 |
+2.87% |
2,100 |
2024/9/6 |
660 |
675 |
660 |
661 |
-1.34% |
4,800 |
2024/9/5 |
653 |
670 |
653 |
670 |
+1.06% |
600 |
2024/9/4 |
664 |
664 |
657 |
663 |
-0.15% |
1,300 |
2024/9/3 |
683 |
683 |
664 |
664 |
-1.34% |
2,400 |
2024/9/2 |
654 |
673 |
654 |
673 |
+4.02% |
4,800 |
2024/8/30 |
656 |
680 |
646 |
647 |
+0.00% |
4,000 |
2024/8/29 |
648 |
654 |
647 |
647 |
-0.15% |
1,700 |
2024/8/28 |
647 |
664 |
644 |
648 |
+0.15% |
4,100 |
2024/8/27 |
654 |
654 |
644 |
647 |
-1.07% |
3,000 |
2024/8/26 |
663 |
669 |
647 |
654 |
-1.36% |
4,500 |
2024/8/23 |
685 |
685 |
660 |
663 |
-0.30% |
5,700 |
2024/8/22 |
656 |
679 |
652 |
665 |
+1.37% |
3,200 |
2024/8/21 |
650 |
660 |
650 |
656 |
+1.08% |
2,600 |
2024/8/20 |
667 |
667 |
649 |
649 |
+0.31% |
600 |
2024/8/19 |
635 |
653 |
635 |
647 |
+1.89% |
6,400 |
2024/8/16 |
636 |
636 |
635 |
635 |
+0.79% |
700 |
2024/8/15 |
621 |
630 |
620 |
630 |
+1.61% |
800 |
2024/8/14 |
630 |
634 |
620 |
620 |
-1.12% |
2,100 |
2024/8/13 |
620 |
631 |
620 |
627 |
+1.79% |
6,400 |
2024/8/9 |
634 |
642 |
610 |
616 |
-5.81% |
8,700 |
2024/8/8 |
598 |
664 |
598 |
654 |
+11.79% |
14,900 |
2024/8/7 |
545 |
600 |
543 |
585 |
+3.54% |
13,800 |
2024/8/6 |
600 |
600 |
565 |
565 |
-3.42% |
17,600 |
2024/8/5 |
706 |
707 |
585 |
585 |
-20.41% |
23,800 |
2024/8/2 |
815 |
815 |
735 |
735 |
-10.04% |
13,700 |
2024/8/1 |
828 |
830 |
817 |
817 |
-1.33% |
2,100 |
2024/7/31 |
831 |
879 |
826 |
828 |
+0.00% |
12,800 |
2024/7/30 |
829 |
829 |
828 |
828 |
-0.24% |
500 |
2024/7/29 |
835 |
835 |
830 |
830 |
+0.00% |
700 |
2024/7/26 |
838 |
843 |
830 |
830 |
+0.48% |
800 |
2024/7/25 |
847 |
847 |
826 |
826 |
-4.07% |
4,800 |
2024/7/24 |
863 |
863 |
857 |
861 |
-0.23% |
500 |
2024/7/23 |
851 |
865 |
847 |
863 |
+1.41% |
1,300 |
2024/7/22 |
878 |
878 |
840 |
851 |
-3.08% |
4,800 |
2024/7/19 |
877 |
878 |
877 |
878 |
-1.13% |
200 |
2024/7/18 |
890 |
890 |
875 |
888 |
-0.89% |
7,000 |
2024/7/17 |
880 |
897 |
880 |
896 |
+1.93% |
10,500 |
2024/7/16 |
877 |
879 |
877 |
879 |
+1.03% |
700 |
2024/7/12 |
874 |
877 |
870 |
870 |
-0.80% |
2,800 |
2024/7/11 |
880 |
881 |
874 |
877 |
+0.23% |
2,600 |
2024/7/10 |
878 |
882 |
875 |
875 |
+0.11% |
700 |
2024/7/9 |
888 |
888 |
874 |
874 |
-1.02% |
4,400 |
2024/7/8 |
884 |
884 |
881 |
883 |
-0.11% |
600 |
2024/7/5 |
879 |
889 |
879 |
884 |
+1.03% |
1,000 |
2024/7/4 |
885 |
885 |
875 |
875 |
-0.57% |
1,400 |
2024/7/3 |
880 |
880 |
880 |
880 |
-1.12% |
100 |
2024/7/2 |
879 |
890 |
875 |
890 |
-0.45% |
900 |
2024/7/1 |
881 |
900 |
881 |
894 |
+1.48% |
800 |
|