日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
851 |
855 |
841 |
851 |
-0.93% |
3,900 |
2025/1/10 |
851 |
860 |
850 |
859 |
+0.47% |
5,000 |
2025/1/9 |
860 |
864 |
847 |
855 |
+0.12% |
3,000 |
2025/1/8 |
852 |
869 |
852 |
854 |
+0.00% |
5,200 |
2025/1/7 |
856 |
859 |
852 |
854 |
+0.35% |
3,900 |
2025/1/6 |
835 |
851 |
835 |
851 |
+1.92% |
8,900 |
2024/12/30 |
832 |
837 |
827 |
835 |
+0.36% |
4,800 |
2024/12/27 |
821 |
838 |
819 |
832 |
-2.00% |
5,600 |
2024/12/26 |
835 |
849 |
834 |
849 |
+1.19% |
8,900 |
2024/12/25 |
835 |
840 |
831 |
839 |
+0.60% |
4,600 |
2024/12/24 |
838 |
838 |
834 |
834 |
-0.36% |
2,400 |
2024/12/23 |
833 |
841 |
828 |
837 |
-0.59% |
10,000 |
2024/12/20 |
853 |
853 |
839 |
842 |
-0.82% |
13,300 |
2024/12/19 |
840 |
849 |
839 |
849 |
+0.59% |
2,600 |
2024/12/18 |
843 |
845 |
836 |
844 |
-0.12% |
4,800 |
2024/12/17 |
843 |
852 |
840 |
845 |
-0.12% |
10,200 |
2024/12/16 |
859 |
859 |
832 |
846 |
-1.51% |
6,200 |
2024/12/13 |
860 |
860 |
852 |
859 |
+0.00% |
4,500 |
2024/12/12 |
853 |
859 |
849 |
859 |
+0.94% |
2,600 |
2024/12/11 |
855 |
860 |
850 |
851 |
-0.93% |
6,600 |
2024/12/10 |
860 |
861 |
854 |
859 |
+0.00% |
4,600 |
2024/12/9 |
853 |
860 |
853 |
859 |
-0.12% |
3,600 |
2024/12/6 |
860 |
860 |
856 |
860 |
-0.35% |
1,300 |
2024/12/5 |
856 |
866 |
850 |
863 |
+0.82% |
2,500 |
2024/12/4 |
857 |
862 |
851 |
856 |
-0.12% |
3,700 |
2024/12/3 |
860 |
863 |
850 |
857 |
+0.35% |
9,500 |
2024/12/2 |
855 |
858 |
823 |
854 |
-0.12% |
9,100 |
2024/11/29 |
854 |
863 |
854 |
855 |
+0.12% |
800 |
2024/11/28 |
854 |
854 |
854 |
854 |
-1.04% |
200 |
2024/11/27 |
864 |
864 |
857 |
863 |
+0.00% |
1,100 |
2024/11/26 |
859 |
865 |
842 |
863 |
+0.58% |
3,800 |
2024/11/25 |
845 |
858 |
845 |
858 |
+1.90% |
3,100 |
2024/11/22 |
859 |
859 |
842 |
842 |
-1.64% |
2,800 |
2024/11/21 |
859 |
859 |
850 |
856 |
-0.58% |
2,200 |
2024/11/20 |
853 |
864 |
852 |
861 |
+1.06% |
2,000 |
2024/11/19 |
846 |
871 |
846 |
852 |
+0.83% |
2,300 |
2024/11/18 |
860 |
860 |
845 |
845 |
-2.42% |
800 |
2024/11/15 |
869 |
869 |
845 |
866 |
-0.46% |
3,900 |
2024/11/14 |
876 |
876 |
868 |
870 |
+0.23% |
1,100 |
2024/11/13 |
883 |
883 |
861 |
868 |
-1.14% |
5,100 |
2024/11/12 |
828 |
886 |
822 |
878 |
-3.41% |
36,300 |
2024/11/11 |
871 |
909 |
871 |
909 |
+4.72% |
21,800 |
2024/11/8 |
862 |
868 |
850 |
868 |
+0.46% |
2,700 |
2024/11/7 |
860 |
864 |
855 |
864 |
+1.05% |
2,100 |
2024/11/6 |
855 |
864 |
843 |
855 |
-0.81% |
4,800 |
2024/11/5 |
869 |
869 |
841 |
862 |
-0.92% |
5,100 |
2024/11/1 |
870 |
870 |
867 |
870 |
+0.00% |
5,800 |
2024/10/31 |
862 |
870 |
851 |
870 |
-0.11% |
4,100 |
2024/10/30 |
861 |
888 |
860 |
871 |
+1.16% |
7,800 |
2024/10/29 |
847 |
861 |
847 |
861 |
+1.65% |
1,500 |
2024/10/28 |
823 |
862 |
823 |
847 |
+2.92% |
2,700 |
2024/10/25 |
841 |
841 |
823 |
823 |
-2.26% |
2,800 |
2024/10/24 |
860 |
860 |
842 |
842 |
-3.11% |
2,900 |
2024/10/23 |
866 |
869 |
860 |
869 |
+0.46% |
2,500 |
2024/10/22 |
865 |
869 |
860 |
865 |
+0.46% |
2,600 |
2024/10/21 |
864 |
869 |
861 |
861 |
-1.60% |
3,500 |
2024/10/18 |
863 |
875 |
861 |
875 |
+1.39% |
1,300 |
2024/10/17 |
867 |
870 |
863 |
863 |
-0.46% |
500 |
2024/10/16 |
880 |
880 |
865 |
867 |
-1.48% |
600 |
2024/10/15 |
862 |
880 |
861 |
880 |
+2.21% |
23,600 |
2024/10/11 |
875 |
875 |
851 |
861 |
-1.49% |
4,200 |
2024/10/10 |
881 |
881 |
872 |
874 |
-0.68% |
1,000 |
2024/10/9 |
888 |
889 |
875 |
880 |
-0.90% |
21,400 |
2024/10/8 |
892 |
892 |
888 |
888 |
-0.56% |
1,300 |
2024/10/7 |
881 |
896 |
881 |
893 |
+1.36% |
9,900 |
2024/10/4 |
898 |
898 |
877 |
881 |
-0.68% |
5,300 |
2024/10/3 |
881 |
900 |
877 |
887 |
+1.14% |
33,700 |
2024/10/2 |
873 |
878 |
860 |
877 |
+2.10% |
31,600 |
2024/10/1 |
851 |
859 |
838 |
859 |
+1.18% |
3,500 |
2024/9/30 |
825 |
849 |
806 |
849 |
+0.00% |
15,900 |
2024/9/27 |
882 |
882 |
831 |
849 |
-2.64% |
6,400 |
2024/9/26 |
870 |
884 |
870 |
872 |
+1.40% |
14,200 |
2024/9/25 |
870 |
870 |
838 |
860 |
-1.15% |
10,300 |
2024/9/24 |
821 |
888 |
820 |
870 |
+7.14% |
40,800 |
2024/9/20 |
800 |
823 |
800 |
812 |
+0.87% |
19,300 |
2024/9/19 |
799 |
805 |
795 |
805 |
+1.39% |
10,700 |
2024/9/18 |
785 |
795 |
785 |
794 |
+1.15% |
2,400 |
2024/9/17 |
794 |
799 |
782 |
785 |
-0.63% |
12,400 |
2024/9/13 |
793 |
795 |
780 |
790 |
+1.15% |
3,100 |
2024/9/12 |
773 |
784 |
773 |
781 |
+1.56% |
2,900 |
2024/9/11 |
772 |
779 |
769 |
769 |
-1.41% |
1,400 |
2024/9/10 |
775 |
783 |
775 |
780 |
+1.17% |
1,300 |
2024/9/9 |
780 |
784 |
771 |
771 |
-2.03% |
7,200 |
2024/9/6 |
785 |
790 |
784 |
787 |
-0.25% |
1,300 |
2024/9/5 |
782 |
794 |
777 |
789 |
+0.90% |
3,800 |
2024/9/4 |
794 |
800 |
780 |
782 |
-2.13% |
14,500 |
2024/9/3 |
790 |
799 |
790 |
799 |
+1.78% |
13,100 |
2024/9/2 |
786 |
790 |
781 |
785 |
+0.77% |
3,900 |
2024/8/30 |
774 |
786 |
774 |
779 |
+0.65% |
3,800 |
2024/8/29 |
774 |
774 |
773 |
774 |
+0.00% |
3,200 |
2024/8/28 |
776 |
776 |
772 |
774 |
-0.13% |
3,400 |
2024/8/27 |
776 |
779 |
775 |
775 |
-0.13% |
1,000 |
2024/8/26 |
784 |
784 |
770 |
776 |
-1.02% |
4,500 |
2024/8/23 |
783 |
784 |
778 |
784 |
+0.26% |
3,500 |
2024/8/22 |
783 |
783 |
775 |
782 |
-0.13% |
4,400 |
2024/8/21 |
774 |
784 |
773 |
783 |
+0.64% |
900 |
2024/8/20 |
777 |
778 |
770 |
778 |
-0.13% |
3,200 |
2024/8/19 |
777 |
782 |
767 |
779 |
-0.13% |
3,600 |
2024/8/16 |
775 |
780 |
752 |
780 |
+1.69% |
4,900 |
2024/8/15 |
780 |
783 |
765 |
767 |
-1.67% |
7,900 |
2024/8/14 |
783 |
783 |
760 |
780 |
+0.65% |
19,600 |
2024/8/13 |
781 |
791 |
756 |
775 |
+2.79% |
9,200 |
2024/8/9 |
744 |
760 |
738 |
754 |
+4.72% |
5,700 |
2024/8/8 |
737 |
750 |
708 |
720 |
-0.41% |
4,200 |
2024/8/7 |
683 |
741 |
673 |
723 |
+0.00% |
29,600 |
2024/8/6 |
656 |
726 |
656 |
723 |
+15.50% |
8,800 |
2024/8/5 |
749 |
751 |
626 |
626 |
-18.49% |
39,000 |
2024/8/2 |
778 |
778 |
768 |
768 |
-2.54% |
15,300 |
2024/8/1 |
790 |
790 |
782 |
788 |
-0.25% |
1,300 |
2024/7/31 |
787 |
793 |
780 |
790 |
+0.25% |
2,400 |
2024/7/30 |
788 |
791 |
786 |
788 |
-0.51% |
1,100 |
2024/7/29 |
789 |
796 |
789 |
792 |
+0.38% |
2,900 |
2024/7/26 |
787 |
789 |
787 |
789 |
+0.51% |
3,400 |
2024/7/25 |
785 |
790 |
785 |
785 |
-0.25% |
6,200 |
2024/7/24 |
790 |
791 |
787 |
787 |
-0.38% |
2,500 |
2024/7/23 |
787 |
790 |
787 |
790 |
+0.25% |
500 |
2024/7/22 |
793 |
797 |
788 |
788 |
-0.63% |
4,100 |
2024/7/19 |
790 |
793 |
790 |
793 |
-0.25% |
1,500 |
2024/7/18 |
799 |
799 |
788 |
795 |
-0.50% |
6,600 |
2024/7/17 |
799 |
801 |
796 |
799 |
-0.12% |
7,400 |
2024/7/16 |
799 |
802 |
798 |
800 |
+0.00% |
3,700 |
2024/7/12 |
792 |
800 |
792 |
800 |
+0.38% |
4,900 |
2024/7/11 |
794 |
797 |
792 |
797 |
+0.38% |
4,000 |
|