| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
770 |
781 |
768 |
780 |
+1.04% |
5,300 |
| 2025/3/18 |
783 |
783 |
768 |
772 |
-1.03% |
3,100 |
| 2025/3/17 |
776 |
780 |
774 |
780 |
+0.39% |
700 |
| 2025/3/14 |
779 |
780 |
774 |
777 |
+0.26% |
700 |
| 2025/3/13 |
772 |
779 |
772 |
775 |
+1.04% |
800 |
| 2025/3/12 |
771 |
771 |
767 |
767 |
-0.65% |
1,900 |
| 2025/3/11 |
770 |
773 |
770 |
772 |
+0.65% |
1,600 |
| 2025/3/10 |
780 |
782 |
763 |
767 |
-1.41% |
5,000 |
| 2025/3/7 |
765 |
779 |
765 |
778 |
+1.70% |
2,700 |
| 2025/3/6 |
766 |
770 |
763 |
765 |
-0.13% |
3,900 |
| 2025/3/5 |
773 |
773 |
765 |
766 |
-0.91% |
7,000 |
| 2025/3/4 |
773 |
781 |
770 |
773 |
+0.00% |
4,400 |
| 2025/3/3 |
772 |
773 |
771 |
773 |
+0.26% |
500 |
| 2025/2/28 |
778 |
783 |
770 |
771 |
-0.52% |
3,100 |
| 2025/2/27 |
770 |
778 |
770 |
775 |
-1.15% |
2,100 |
| 2025/2/26 |
785 |
785 |
778 |
784 |
-0.25% |
600 |
| 2025/2/25 |
790 |
790 |
775 |
786 |
+0.13% |
4,600 |
| 2025/2/21 |
789 |
789 |
785 |
785 |
+0.64% |
500 |
| 2025/2/20 |
795 |
795 |
780 |
780 |
-1.27% |
5,100 |
| 2025/2/19 |
788 |
791 |
788 |
790 |
-0.13% |
2,300 |
| 2025/2/18 |
796 |
799 |
790 |
791 |
-0.63% |
2,200 |
| 2025/2/17 |
810 |
810 |
788 |
796 |
-1.73% |
21,500 |
| 2025/2/14 |
777 |
810 |
777 |
810 |
+4.11% |
24,000 |
| 2025/2/13 |
777 |
778 |
775 |
778 |
+1.43% |
3,400 |
| 2025/2/12 |
772 |
772 |
766 |
767 |
-0.65% |
2,700 |
| 2025/2/10 |
773 |
773 |
771 |
772 |
-0.13% |
2,700 |
| 2025/2/7 |
763 |
776 |
761 |
773 |
+1.31% |
5,000 |
| 2025/2/6 |
759 |
763 |
759 |
763 |
+0.53% |
3,400 |
| 2025/2/5 |
760 |
760 |
754 |
759 |
-0.13% |
1,700 |
| 2025/2/4 |
760 |
761 |
755 |
760 |
+0.53% |
5,800 |
| 2025/2/3 |
759 |
761 |
755 |
756 |
-0.13% |
4,500 |
| 2025/1/31 |
765 |
765 |
757 |
757 |
-0.26% |
9,000 |
| 2025/1/30 |
779 |
780 |
759 |
759 |
-2.94% |
54,400 |
| 2025/1/29 |
784 |
784 |
782 |
782 |
-0.64% |
4,400 |
| 2025/1/28 |
781 |
790 |
781 |
787 |
+0.77% |
4,500 |
| 2025/1/27 |
783 |
785 |
781 |
781 |
-0.51% |
1,900 |
| 2025/1/24 |
787 |
787 |
780 |
785 |
+0.00% |
3,100 |
| 2025/1/23 |
781 |
785 |
779 |
785 |
+0.26% |
2,700 |
| 2025/1/22 |
780 |
784 |
780 |
783 |
+0.64% |
2,500 |
| 2025/1/21 |
779 |
780 |
777 |
778 |
+0.13% |
1,400 |
| 2025/1/20 |
777 |
780 |
776 |
777 |
+0.00% |
5,000 |
| 2025/1/17 |
777 |
796 |
776 |
777 |
-0.26% |
7,100 |
| 2025/1/16 |
786 |
788 |
779 |
779 |
-0.89% |
11,600 |
| 2025/1/15 |
790 |
790 |
786 |
786 |
-0.51% |
6,500 |
| 2025/1/14 |
795 |
796 |
790 |
790 |
-0.63% |
2,200 |
| 2025/1/10 |
790 |
795 |
790 |
795 |
+0.51% |
2,300 |
| 2025/1/9 |
791 |
798 |
791 |
791 |
+0.00% |
5,100 |
| 2025/1/8 |
791 |
793 |
790 |
791 |
+0.00% |
1,400 |
| 2025/1/7 |
788 |
791 |
788 |
791 |
+0.51% |
2,500 |
| 2025/1/6 |
787 |
794 |
787 |
787 |
+0.00% |
2,700 |
| 2024/12/30 |
786 |
794 |
786 |
787 |
-0.13% |
5,000 |
| 2024/12/27 |
787 |
794 |
787 |
788 |
+0.25% |
8,800 |
| 2024/12/26 |
786 |
792 |
786 |
786 |
-0.63% |
15,400 |
| 2024/12/25 |
786 |
794 |
786 |
791 |
+0.64% |
8,900 |
| 2024/12/24 |
793 |
796 |
786 |
786 |
-0.88% |
16,500 |
| 2024/12/23 |
805 |
805 |
791 |
793 |
-0.75% |
7,500 |
| 2024/12/20 |
801 |
811 |
798 |
799 |
-0.75% |
16,400 |
| 2024/12/19 |
810 |
812 |
805 |
805 |
-1.23% |
8,500 |
| 2024/12/18 |
820 |
820 |
815 |
815 |
-0.37% |
15,600 |
| 2024/12/17 |
832 |
832 |
818 |
818 |
-2.04% |
15,200 |
| 2024/12/16 |
846 |
846 |
830 |
835 |
-1.30% |
11,100 |
| 2024/12/13 |
849 |
849 |
845 |
846 |
-0.35% |
1,700 |
| 2024/12/12 |
848 |
850 |
843 |
849 |
+0.12% |
4,300 |
| 2024/12/11 |
840 |
850 |
840 |
848 |
+0.59% |
9,800 |
| 2024/12/10 |
834 |
843 |
834 |
843 |
+1.20% |
9,500 |
| 2024/12/9 |
835 |
837 |
831 |
833 |
+0.00% |
5,300 |
| 2024/12/6 |
836 |
836 |
833 |
833 |
-0.36% |
4,500 |
| 2024/12/5 |
840 |
845 |
836 |
836 |
-0.95% |
6,400 |
| 2024/12/4 |
842 |
844 |
842 |
844 |
+0.12% |
1,900 |
| 2024/12/3 |
845 |
848 |
843 |
843 |
-0.35% |
3,600 |
| 2024/12/2 |
844 |
846 |
843 |
846 |
+0.48% |
4,400 |
| 2024/11/29 |
844 |
848 |
842 |
842 |
-0.24% |
6,000 |
| 2024/11/28 |
838 |
847 |
837 |
844 |
+0.72% |
2,800 |
| 2024/11/27 |
839 |
845 |
837 |
838 |
-0.24% |
1,500 |
| 2024/11/26 |
845 |
845 |
840 |
840 |
-0.71% |
3,300 |
| 2024/11/25 |
848 |
849 |
837 |
846 |
+0.48% |
7,500 |
| 2024/11/22 |
840 |
849 |
840 |
842 |
+0.00% |
2,600 |
| 2024/11/21 |
850 |
850 |
840 |
842 |
-0.36% |
4,800 |
| 2024/11/20 |
843 |
848 |
842 |
845 |
+0.24% |
3,600 |
| 2024/11/19 |
845 |
847 |
843 |
843 |
-0.47% |
3,000 |
| 2024/11/18 |
847 |
852 |
847 |
847 |
+0.00% |
2,300 |
| 2024/11/15 |
853 |
855 |
847 |
847 |
-0.70% |
9,000 |
| 2024/11/14 |
852 |
857 |
851 |
853 |
+0.00% |
6,400 |
| 2024/11/13 |
874 |
874 |
851 |
853 |
-2.07% |
13,200 |
| 2024/11/12 |
869 |
873 |
864 |
871 |
+0.23% |
4,800 |
| 2024/11/11 |
857 |
870 |
857 |
869 |
+0.58% |
9,000 |
| 2024/11/8 |
867 |
867 |
854 |
864 |
-0.35% |
4,300 |
| 2024/11/7 |
860 |
868 |
857 |
867 |
+1.88% |
5,800 |
| 2024/11/6 |
846 |
858 |
841 |
851 |
-0.93% |
11,200 |
| 2024/11/5 |
843 |
859 |
841 |
859 |
+1.90% |
3,200 |
| 2024/11/1 |
854 |
854 |
840 |
843 |
-1.29% |
7,400 |
| 2024/10/31 |
859 |
861 |
854 |
854 |
-0.23% |
7,600 |
| 2024/10/30 |
897 |
897 |
856 |
856 |
+0.47% |
48,100 |
| 2024/10/29 |
847 |
854 |
847 |
852 |
+0.35% |
1,100 |
| 2024/10/28 |
851 |
860 |
849 |
849 |
-0.82% |
7,300 |
| 2024/10/25 |
867 |
867 |
856 |
856 |
-1.15% |
6,400 |
| 2024/10/24 |
877 |
877 |
852 |
866 |
-1.48% |
11,500 |
| 2024/10/23 |
872 |
882 |
865 |
879 |
+0.69% |
5,500 |
| 2024/10/22 |
859 |
878 |
857 |
873 |
+1.75% |
11,500 |
| 2024/10/21 |
864 |
868 |
858 |
858 |
-0.35% |
2,800 |
| 2024/10/18 |
866 |
866 |
861 |
861 |
-0.46% |
3,500 |
| 2024/10/17 |
874 |
877 |
865 |
865 |
-0.57% |
3,800 |
| 2024/10/16 |
869 |
879 |
867 |
870 |
+0.12% |
1,000 |
| 2024/10/15 |
876 |
877 |
867 |
869 |
-0.69% |
4,300 |
| 2024/10/11 |
888 |
888 |
867 |
875 |
-1.46% |
9,800 |
| 2024/10/10 |
908 |
908 |
880 |
888 |
-2.84% |
17,900 |
| 2024/10/9 |
972 |
974 |
904 |
914 |
-4.49% |
24,600 |
| 2024/10/8 |
990 |
995 |
957 |
957 |
-3.43% |
16,400 |
| 2024/10/7 |
970 |
1,015 |
961 |
991 |
+2.91% |
53,600 |
| 2024/10/4 |
933 |
964 |
933 |
963 |
+2.45% |
17,000 |
| 2024/10/3 |
966 |
966 |
940 |
940 |
-1.47% |
12,200 |
| 2024/10/2 |
919 |
965 |
911 |
954 |
+4.03% |
15,800 |
| 2024/10/1 |
917 |
919 |
907 |
917 |
+1.44% |
3,100 |
| 2024/9/30 |
900 |
909 |
896 |
904 |
+0.22% |
1,800 |
| 2024/9/27 |
910 |
914 |
900 |
902 |
-1.31% |
4,200 |
| 2024/9/26 |
929 |
929 |
910 |
914 |
-1.61% |
4,400 |
| 2024/9/25 |
950 |
950 |
911 |
929 |
-2.21% |
25,200 |
| 2024/9/24 |
885 |
993 |
872 |
950 |
+9.95% |
70,900 |
| 2024/9/20 |
884 |
884 |
862 |
864 |
+0.82% |
7,300 |
| 2024/9/19 |
847 |
859 |
847 |
857 |
+1.18% |
2,100 |
| 2024/9/18 |
846 |
858 |
846 |
847 |
+0.12% |
1,200 |
| 2024/9/17 |
843 |
850 |
843 |
846 |
+0.48% |
1,100 |
| 2024/9/13 |
841 |
849 |
841 |
842 |
+0.12% |
3,500 |
|
