日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
936 |
937 |
911 |
923 |
-2.84% |
65,800 |
2025/2/13 |
935 |
959 |
929 |
950 |
+2.26% |
56,400 |
2025/2/12 |
955 |
955 |
924 |
929 |
-2.72% |
49,400 |
2025/2/10 |
940 |
955 |
939 |
955 |
+1.81% |
24,900 |
2025/2/7 |
948 |
949 |
937 |
938 |
-0.74% |
21,400 |
2025/2/6 |
938 |
946 |
936 |
945 |
+1.07% |
20,400 |
2025/2/5 |
935 |
946 |
930 |
935 |
-0.21% |
30,600 |
2025/2/4 |
960 |
960 |
935 |
937 |
-1.88% |
35,000 |
2025/2/3 |
941 |
955 |
921 |
955 |
-0.10% |
50,300 |
2025/1/31 |
970 |
970 |
948 |
956 |
-0.73% |
33,900 |
2025/1/30 |
955 |
963 |
949 |
963 |
+1.16% |
40,300 |
2025/1/29 |
956 |
959 |
942 |
952 |
+0.21% |
37,100 |
2025/1/28 |
931 |
966 |
931 |
950 |
+1.39% |
81,800 |
2025/1/27 |
934 |
939 |
916 |
937 |
+1.74% |
39,200 |
2025/1/24 |
902 |
922 |
900 |
921 |
+2.33% |
54,300 |
2025/1/23 |
899 |
908 |
887 |
900 |
+0.11% |
49,200 |
2025/1/22 |
896 |
899 |
880 |
899 |
+1.24% |
42,100 |
2025/1/21 |
894 |
895 |
879 |
888 |
-0.45% |
26,100 |
2025/1/20 |
880 |
892 |
876 |
892 |
+0.79% |
36,000 |
2025/1/17 |
885 |
894 |
875 |
885 |
-0.11% |
57,900 |
2025/1/16 |
890 |
895 |
876 |
886 |
+0.11% |
42,000 |
2025/1/15 |
897 |
907 |
876 |
885 |
-1.01% |
99,700 |
2025/1/14 |
905 |
917 |
886 |
894 |
-3.46% |
133,900 |
2025/1/10 |
972 |
982 |
925 |
926 |
-6.93% |
231,900 |
2025/1/9 |
1,036 |
1,040 |
978 |
995 |
+3.54% |
636,400 |
2025/1/8 |
950 |
978 |
950 |
961 |
+2.45% |
70,400 |
2025/1/7 |
935 |
949 |
926 |
938 |
+0.32% |
26,900 |
2025/1/6 |
946 |
949 |
933 |
935 |
-1.99% |
33,100 |
2024/12/30 |
944 |
968 |
935 |
954 |
+1.27% |
56,900 |
2024/12/27 |
918 |
942 |
914 |
942 |
+1.84% |
85,400 |
2024/12/26 |
928 |
955 |
920 |
925 |
-1.07% |
68,100 |
2024/12/25 |
928 |
942 |
924 |
935 |
+0.43% |
26,000 |
2024/12/24 |
942 |
960 |
929 |
931 |
-1.06% |
58,900 |
2024/12/23 |
968 |
968 |
935 |
941 |
-2.79% |
43,500 |
2024/12/20 |
927 |
969 |
925 |
968 |
+6.14% |
128,700 |
2024/12/19 |
899 |
916 |
899 |
912 |
-0.44% |
23,100 |
2024/12/18 |
933 |
933 |
901 |
916 |
-1.40% |
26,900 |
2024/12/17 |
905 |
933 |
902 |
929 |
+2.65% |
51,400 |
2024/12/16 |
912 |
912 |
899 |
905 |
-0.66% |
17,000 |
2024/12/13 |
902 |
919 |
900 |
911 |
+0.77% |
39,900 |
2024/12/12 |
905 |
911 |
901 |
904 |
-0.11% |
19,800 |
2024/12/11 |
893 |
907 |
890 |
905 |
+1.23% |
26,500 |
2024/12/10 |
897 |
899 |
892 |
894 |
-0.33% |
11,300 |
2024/12/9 |
888 |
900 |
881 |
897 |
+1.01% |
18,200 |
2024/12/6 |
908 |
908 |
882 |
888 |
-1.99% |
23,300 |
2024/12/5 |
910 |
914 |
894 |
906 |
-0.98% |
32,700 |
2024/12/4 |
891 |
917 |
878 |
915 |
+1.78% |
42,700 |
2024/12/3 |
923 |
925 |
892 |
899 |
-2.60% |
42,900 |
2024/12/2 |
912 |
923 |
904 |
923 |
+0.22% |
32,200 |
2024/11/29 |
860 |
924 |
860 |
921 |
+7.09% |
107,100 |
2024/11/28 |
851 |
862 |
847 |
860 |
+0.00% |
50,100 |
2024/11/27 |
851 |
860 |
846 |
860 |
+1.65% |
51,100 |
2024/11/26 |
847 |
854 |
842 |
846 |
-0.24% |
56,000 |
2024/11/25 |
859 |
867 |
842 |
848 |
-2.97% |
85,500 |
2024/11/22 |
803 |
878 |
796 |
874 |
+9.94% |
221,600 |
2024/11/21 |
800 |
808 |
792 |
795 |
-0.50% |
31,000 |
2024/11/20 |
783 |
808 |
783 |
799 |
+1.27% |
46,500 |
2024/11/19 |
793 |
804 |
784 |
789 |
-0.38% |
25,200 |
2024/11/18 |
811 |
811 |
791 |
792 |
-2.46% |
53,600 |
2024/11/15 |
823 |
823 |
812 |
812 |
-1.34% |
62,000 |
2024/11/14 |
845 |
845 |
823 |
823 |
-4.30% |
116,100 |
2024/11/13 |
848 |
870 |
848 |
860 |
+0.47% |
121,300 |
2024/11/12 |
839 |
856 |
839 |
856 |
+1.42% |
43,000 |
2024/11/11 |
852 |
853 |
836 |
844 |
-1.86% |
37,900 |
2024/11/8 |
875 |
878 |
853 |
860 |
-2.27% |
33,800 |
2024/11/7 |
885 |
891 |
873 |
880 |
-1.68% |
29,600 |
2024/11/6 |
887 |
895 |
877 |
895 |
+2.17% |
15,400 |
2024/11/5 |
885 |
889 |
876 |
876 |
-0.11% |
7,300 |
2024/11/1 |
876 |
886 |
874 |
877 |
-0.23% |
18,200 |
2024/10/31 |
889 |
889 |
876 |
879 |
-0.23% |
22,300 |
2024/10/30 |
898 |
898 |
873 |
881 |
-0.23% |
43,100 |
2024/10/29 |
873 |
885 |
872 |
883 |
+1.26% |
17,900 |
2024/10/28 |
859 |
877 |
859 |
872 |
+1.75% |
16,100 |
2024/10/25 |
870 |
872 |
855 |
857 |
-1.72% |
21,000 |
2024/10/24 |
874 |
879 |
870 |
872 |
-0.46% |
29,600 |
2024/10/23 |
873 |
879 |
867 |
876 |
-0.34% |
16,600 |
2024/10/22 |
909 |
909 |
876 |
879 |
-3.09% |
35,900 |
2024/10/21 |
904 |
912 |
902 |
907 |
+0.33% |
16,800 |
2024/10/18 |
905 |
907 |
902 |
904 |
-0.11% |
10,500 |
2024/10/17 |
908 |
913 |
900 |
905 |
+0.44% |
15,800 |
2024/10/16 |
893 |
915 |
891 |
901 |
-0.22% |
17,700 |
2024/10/15 |
908 |
908 |
894 |
903 |
-0.55% |
20,000 |
2024/10/11 |
915 |
919 |
906 |
908 |
-0.55% |
11,300 |
2024/10/10 |
928 |
928 |
908 |
913 |
-0.54% |
16,500 |
2024/10/9 |
925 |
930 |
904 |
918 |
-0.76% |
25,900 |
2024/10/8 |
937 |
944 |
923 |
925 |
-1.49% |
24,200 |
2024/10/7 |
937 |
941 |
922 |
939 |
+1.84% |
41,400 |
2024/10/4 |
912 |
922 |
909 |
922 |
+2.56% |
52,900 |
2024/10/3 |
924 |
928 |
892 |
899 |
-0.44% |
41,100 |
2024/10/2 |
861 |
913 |
859 |
903 |
+4.88% |
102,600 |
2024/10/1 |
823 |
861 |
821 |
861 |
+3.99% |
37,400 |
2024/9/30 |
830 |
832 |
817 |
828 |
-0.84% |
55,800 |
2024/9/27 |
841 |
848 |
831 |
835 |
-1.88% |
36,500 |
2024/9/26 |
838 |
851 |
838 |
851 |
+1.92% |
104,500 |
2024/9/25 |
835 |
844 |
830 |
835 |
+0.24% |
40,700 |
2024/9/24 |
856 |
856 |
831 |
833 |
-2.69% |
29,700 |
2024/9/20 |
852 |
861 |
850 |
856 |
+1.42% |
34,500 |
2024/9/19 |
830 |
850 |
829 |
844 |
+1.44% |
34,100 |
2024/9/18 |
832 |
843 |
824 |
832 |
+0.00% |
29,800 |
2024/9/17 |
837 |
842 |
817 |
832 |
-0.24% |
40,100 |
2024/9/13 |
846 |
850 |
834 |
834 |
-1.88% |
26,900 |
2024/9/12 |
835 |
859 |
835 |
850 |
+2.41% |
21,700 |
2024/9/11 |
865 |
865 |
828 |
830 |
-4.05% |
33,000 |
2024/9/10 |
846 |
865 |
846 |
865 |
+2.37% |
11,400 |
2024/9/9 |
831 |
858 |
831 |
845 |
-1.52% |
26,300 |
2024/9/6 |
875 |
875 |
852 |
858 |
-1.04% |
25,500 |
2024/9/5 |
844 |
879 |
839 |
867 |
+2.73% |
45,700 |
2024/9/4 |
839 |
854 |
839 |
844 |
-0.94% |
28,800 |
2024/9/3 |
843 |
856 |
840 |
852 |
+1.43% |
50,300 |
2024/9/2 |
845 |
848 |
835 |
840 |
+0.24% |
26,700 |
2024/8/30 |
835 |
841 |
831 |
838 |
+0.36% |
22,800 |
2024/8/29 |
840 |
840 |
826 |
835 |
+0.60% |
18,500 |
2024/8/28 |
837 |
837 |
825 |
830 |
-0.95% |
15,600 |
2024/8/27 |
837 |
842 |
834 |
838 |
+0.12% |
20,000 |
2024/8/26 |
833 |
842 |
831 |
837 |
-0.36% |
24,700 |
2024/8/23 |
834 |
841 |
824 |
840 |
+0.36% |
20,100 |
2024/8/22 |
850 |
851 |
834 |
837 |
-0.36% |
24,800 |
2024/8/21 |
860 |
860 |
839 |
840 |
-2.55% |
42,300 |
2024/8/20 |
866 |
879 |
861 |
862 |
+1.29% |
26,800 |
2024/8/19 |
884 |
884 |
850 |
851 |
-3.95% |
37,700 |
2024/8/16 |
866 |
892 |
862 |
886 |
+5.98% |
60,400 |
2024/8/15 |
834 |
844 |
827 |
836 |
+1.58% |
36,200 |
2024/8/14 |
823 |
852 |
820 |
823 |
-0.48% |
70,200 |
|