日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
542 |
555 |
541 |
543 |
+0.18% |
2,500 |
2025/2/14 |
547 |
551 |
542 |
542 |
-0.91% |
3,100 |
2025/2/13 |
549 |
558 |
545 |
547 |
-0.18% |
6,100 |
2025/2/12 |
572 |
586 |
548 |
548 |
-3.69% |
10,300 |
2025/2/10 |
565 |
570 |
559 |
569 |
+0.53% |
3,000 |
2025/2/7 |
557 |
566 |
555 |
566 |
+1.62% |
3,500 |
2025/2/6 |
556 |
563 |
556 |
557 |
+0.54% |
900 |
2025/2/5 |
573 |
573 |
554 |
554 |
-1.60% |
2,100 |
2025/2/4 |
567 |
567 |
558 |
563 |
-1.57% |
600 |
2025/2/3 |
562 |
572 |
562 |
572 |
+2.14% |
700 |
2025/1/31 |
563 |
570 |
560 |
560 |
-2.27% |
1,300 |
2025/1/30 |
559 |
573 |
555 |
573 |
+2.32% |
1,800 |
2025/1/29 |
559 |
560 |
559 |
560 |
+0.00% |
1,200 |
2025/1/28 |
552 |
560 |
548 |
560 |
+0.36% |
1,400 |
2025/1/27 |
551 |
558 |
551 |
558 |
+1.27% |
900 |
2025/1/24 |
545 |
556 |
545 |
551 |
+1.29% |
600 |
2025/1/23 |
552 |
555 |
543 |
544 |
-2.51% |
4,400 |
2025/1/22 |
557 |
558 |
557 |
558 |
+1.45% |
300 |
2025/1/21 |
559 |
559 |
548 |
550 |
-0.54% |
1,300 |
2025/1/20 |
549 |
556 |
547 |
553 |
+1.47% |
1,800 |
2025/1/17 |
555 |
566 |
545 |
545 |
-1.62% |
7,700 |
2025/1/16 |
547 |
555 |
547 |
554 |
+1.47% |
500 |
2025/1/15 |
551 |
551 |
546 |
546 |
-0.91% |
5,800 |
2025/1/14 |
554 |
562 |
550 |
551 |
-1.96% |
4,300 |
2025/1/10 |
572 |
572 |
562 |
562 |
-1.06% |
2,200 |
2025/1/9 |
578 |
581 |
561 |
568 |
-2.07% |
4,600 |
2025/1/8 |
580 |
582 |
570 |
580 |
-1.02% |
1,600 |
2025/1/7 |
560 |
586 |
559 |
586 |
+2.81% |
3,400 |
2025/1/6 |
578 |
584 |
565 |
570 |
-1.55% |
4,300 |
2024/12/30 |
572 |
579 |
572 |
579 |
+3.02% |
1,300 |
2024/12/27 |
582 |
582 |
561 |
562 |
-1.92% |
1,100 |
2024/12/26 |
572 |
575 |
559 |
573 |
-0.17% |
6,800 |
2024/12/25 |
553 |
574 |
542 |
574 |
+3.99% |
8,200 |
2024/12/24 |
548 |
552 |
545 |
552 |
+0.36% |
4,700 |
2024/12/23 |
557 |
559 |
547 |
550 |
-0.90% |
5,800 |
2024/12/20 |
560 |
560 |
554 |
555 |
-0.89% |
4,200 |
2024/12/19 |
558 |
560 |
551 |
560 |
+0.36% |
3,800 |
2024/12/18 |
571 |
571 |
553 |
558 |
-2.28% |
2,000 |
2024/12/17 |
568 |
574 |
560 |
571 |
+0.53% |
2,300 |
2024/12/16 |
579 |
579 |
550 |
568 |
-2.07% |
13,700 |
2024/12/13 |
589 |
589 |
580 |
580 |
-1.53% |
3,200 |
2024/12/12 |
588 |
600 |
588 |
589 |
+1.03% |
3,500 |
2024/12/11 |
589 |
597 |
580 |
583 |
-0.68% |
6,200 |
2024/12/10 |
585 |
600 |
585 |
587 |
+0.34% |
3,700 |
2024/12/9 |
580 |
586 |
576 |
585 |
+0.86% |
5,300 |
2024/12/6 |
594 |
594 |
577 |
580 |
-2.36% |
8,900 |
2024/12/5 |
604 |
605 |
580 |
594 |
-1.98% |
30,900 |
2024/12/4 |
611 |
611 |
592 |
606 |
-0.66% |
37,100 |
2024/12/3 |
635 |
638 |
610 |
610 |
-19.74% |
232,100 |
2024/12/2 |
760 |
760 |
760 |
760 |
+15.15% |
76,600 |
2024/11/29 |
563 |
660 |
563 |
660 |
+17.86% |
441,700 |
2024/11/28 |
560 |
560 |
550 |
560 |
+0.00% |
600 |
2024/11/27 |
562 |
562 |
560 |
560 |
-0.18% |
200 |
2024/11/26 |
563 |
564 |
555 |
561 |
+1.45% |
2,900 |
2024/11/25 |
556 |
563 |
553 |
553 |
-1.78% |
900 |
2024/11/22 |
558 |
563 |
558 |
563 |
+0.90% |
1,100 |
2024/11/21 |
563 |
563 |
558 |
558 |
-0.18% |
500 |
2024/11/20 |
563 |
564 |
559 |
559 |
-0.71% |
3,000 |
2024/11/19 |
560 |
563 |
553 |
563 |
+0.54% |
800 |
2024/11/18 |
557 |
560 |
554 |
560 |
-0.71% |
500 |
2024/11/15 |
530 |
570 |
501 |
564 |
+6.42% |
22,800 |
2024/11/14 |
531 |
537 |
530 |
530 |
-1.12% |
3,000 |
2024/11/13 |
552 |
552 |
535 |
536 |
-1.11% |
2,700 |
2024/11/12 |
564 |
564 |
538 |
542 |
-2.52% |
6,200 |
2024/11/11 |
556 |
556 |
556 |
556 |
+0.36% |
100 |
2024/11/8 |
560 |
560 |
554 |
554 |
-2.64% |
700 |
2024/11/7 |
567 |
569 |
557 |
569 |
+3.08% |
600 |
2024/11/6 |
552 |
552 |
552 |
552 |
-1.08% |
100 |
2024/11/5 |
573 |
573 |
558 |
558 |
-1.06% |
800 |
2024/11/1 |
568 |
568 |
564 |
564 |
+0.18% |
400 |
2024/10/31 |
564 |
564 |
554 |
563 |
+0.00% |
400 |
2024/10/30 |
561 |
563 |
561 |
563 |
+0.72% |
400 |
2024/10/29 |
559 |
559 |
559 |
559 |
+0.36% |
200 |
2024/10/28 |
564 |
567 |
557 |
557 |
+0.54% |
400 |
2024/10/25 |
555 |
567 |
553 |
554 |
+0.00% |
3,100 |
2024/10/24 |
557 |
567 |
554 |
554 |
-0.36% |
1,300 |
2024/10/23 |
555 |
568 |
554 |
556 |
+0.18% |
1,200 |
2024/10/22 |
567 |
567 |
553 |
555 |
-2.12% |
1,000 |
2024/10/21 |
559 |
567 |
557 |
567 |
+0.35% |
600 |
2024/10/18 |
564 |
565 |
564 |
565 |
+0.18% |
600 |
2024/10/17 |
565 |
565 |
564 |
564 |
-0.53% |
300 |
2024/10/16 |
556 |
567 |
556 |
567 |
-0.35% |
300 |
2024/10/15 |
570 |
570 |
559 |
569 |
-0.18% |
800 |
2024/10/11 |
562 |
570 |
562 |
570 |
+0.88% |
200 |
2024/10/9 |
557 |
565 |
551 |
565 |
+0.00% |
3,600 |
2024/10/8 |
565 |
569 |
565 |
565 |
-2.25% |
3,300 |
2024/10/7 |
582 |
582 |
578 |
578 |
-0.69% |
800 |
2024/10/4 |
582 |
582 |
582 |
582 |
+1.39% |
200 |
2024/10/2 |
584 |
584 |
574 |
574 |
-1.71% |
400 |
2024/10/1 |
583 |
590 |
574 |
584 |
+3.55% |
1,900 |
2024/9/30 |
564 |
565 |
564 |
564 |
+0.18% |
2,000 |
2024/9/27 |
554 |
563 |
554 |
563 |
+0.00% |
200 |
2024/9/26 |
561 |
571 |
561 |
563 |
-0.18% |
3,000 |
2024/9/25 |
561 |
569 |
561 |
564 |
-3.42% |
4,900 |
2024/9/24 |
581 |
584 |
581 |
584 |
+0.52% |
300 |
2024/9/20 |
572 |
581 |
568 |
581 |
+1.57% |
600 |
2024/9/19 |
563 |
572 |
563 |
572 |
-0.17% |
600 |
2024/9/18 |
566 |
573 |
566 |
573 |
+1.78% |
2,300 |
2024/9/17 |
573 |
573 |
563 |
563 |
-3.43% |
1,200 |
2024/9/12 |
575 |
583 |
575 |
583 |
+1.04% |
200 |
2024/9/11 |
577 |
577 |
577 |
577 |
+0.00% |
400 |
2024/9/10 |
587 |
587 |
572 |
577 |
-1.54% |
1,000 |
2024/9/9 |
571 |
586 |
571 |
586 |
-0.34% |
900 |
2024/9/6 |
575 |
588 |
575 |
588 |
+1.38% |
300 |
2024/9/5 |
580 |
581 |
580 |
580 |
-0.17% |
4,400 |
2024/9/4 |
582 |
582 |
581 |
581 |
-1.36% |
600 |
2024/9/3 |
581 |
589 |
581 |
589 |
+0.51% |
1,000 |
2024/9/2 |
593 |
593 |
583 |
586 |
-0.68% |
1,800 |
2024/8/30 |
575 |
590 |
575 |
590 |
-0.34% |
300 |
2024/8/29 |
580 |
592 |
580 |
592 |
-0.34% |
500 |
2024/8/28 |
594 |
594 |
594 |
594 |
+1.02% |
200 |
2024/8/26 |
571 |
588 |
571 |
588 |
+2.98% |
3,300 |
2024/8/23 |
571 |
571 |
571 |
571 |
+0.00% |
300 |
2024/8/22 |
573 |
575 |
571 |
571 |
-0.35% |
600 |
2024/8/21 |
573 |
578 |
573 |
573 |
-0.17% |
1,200 |
2024/8/20 |
573 |
574 |
573 |
574 |
+1.06% |
500 |
2024/8/16 |
580 |
580 |
568 |
568 |
-0.35% |
300 |
2024/8/14 |
577 |
587 |
570 |
570 |
-1.21% |
400 |
2024/8/13 |
557 |
586 |
557 |
577 |
-0.17% |
1,700 |
2024/8/9 |
571 |
578 |
571 |
578 |
+0.00% |
200 |
2024/8/8 |
526 |
578 |
525 |
578 |
+6.06% |
7,200 |
2024/8/7 |
511 |
545 |
511 |
545 |
+0.74% |
2,000 |
2024/8/6 |
490 |
549 |
490 |
541 |
+12.47% |
1,900 |
|