日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
866 |
884 |
811 |
869 |
-0.80% |
2,104,700 |
2025/1/10 |
852 |
878 |
851 |
876 |
+2.46% |
924,000 |
2025/1/9 |
832 |
870 |
823 |
855 |
+1.18% |
945,600 |
2025/1/8 |
801 |
857 |
801 |
845 |
+5.49% |
1,673,500 |
2025/1/7 |
822 |
822 |
799 |
801 |
-1.35% |
483,300 |
2025/1/6 |
821 |
827 |
808 |
812 |
+0.25% |
556,500 |
2024/12/30 |
800 |
821 |
799 |
810 |
-0.12% |
829,000 |
2024/12/27 |
828 |
837 |
802 |
811 |
-0.25% |
1,459,300 |
2024/12/26 |
763 |
814 |
763 |
813 |
+5.86% |
1,054,700 |
2024/12/25 |
771 |
778 |
753 |
768 |
+1.05% |
393,100 |
2024/12/24 |
763 |
768 |
744 |
760 |
+0.13% |
374,200 |
2024/12/23 |
756 |
778 |
754 |
759 |
+0.80% |
486,800 |
2024/12/20 |
764 |
780 |
744 |
753 |
-2.59% |
595,300 |
2024/12/19 |
752 |
778 |
752 |
773 |
+0.00% |
422,600 |
2024/12/18 |
762 |
782 |
760 |
773 |
+1.05% |
367,800 |
2024/12/17 |
777 |
795 |
763 |
765 |
-1.54% |
503,800 |
2024/12/16 |
757 |
777 |
741 |
777 |
+1.83% |
465,000 |
2024/12/13 |
759 |
770 |
755 |
763 |
+1.60% |
426,200 |
2024/12/12 |
750 |
756 |
736 |
751 |
-0.79% |
493,600 |
2024/12/11 |
758 |
766 |
748 |
757 |
-0.13% |
341,500 |
2024/12/10 |
740 |
766 |
739 |
758 |
+1.74% |
351,100 |
2024/12/9 |
730 |
753 |
725 |
745 |
+3.62% |
477,500 |
2024/12/6 |
722 |
723 |
710 |
719 |
-1.10% |
286,800 |
2024/12/5 |
734 |
740 |
721 |
727 |
-0.27% |
601,300 |
2024/12/4 |
722 |
731 |
705 |
729 |
+0.41% |
547,900 |
2024/12/3 |
712 |
727 |
702 |
726 |
+1.97% |
462,700 |
2024/12/2 |
692 |
713 |
680 |
712 |
+1.86% |
510,300 |
2024/11/29 |
712 |
715 |
695 |
699 |
-2.37% |
540,000 |
2024/11/28 |
700 |
718 |
699 |
716 |
+2.73% |
372,300 |
2024/11/27 |
712 |
713 |
691 |
697 |
-1.83% |
547,500 |
2024/11/26 |
712 |
716 |
694 |
710 |
+0.14% |
454,200 |
2024/11/25 |
706 |
719 |
705 |
709 |
+0.71% |
370,000 |
2024/11/22 |
715 |
720 |
701 |
704 |
-2.22% |
460,900 |
2024/11/21 |
715 |
724 |
710 |
720 |
+1.55% |
372,700 |
2024/11/20 |
730 |
736 |
706 |
709 |
-2.88% |
713,600 |
2024/11/19 |
730 |
748 |
729 |
730 |
-1.35% |
658,400 |
2024/11/18 |
744 |
763 |
732 |
740 |
-2.50% |
612,500 |
2024/11/15 |
739 |
768 |
721 |
759 |
+2.43% |
1,222,100 |
2024/11/14 |
766 |
801 |
735 |
741 |
-6.44% |
1,740,200 |
2024/11/13 |
807 |
808 |
783 |
792 |
-0.75% |
521,100 |
2024/11/12 |
814 |
828 |
781 |
798 |
-3.62% |
1,019,000 |
2024/11/11 |
800 |
844 |
800 |
828 |
+4.28% |
1,220,200 |
2024/11/8 |
779 |
811 |
762 |
794 |
+1.53% |
1,354,700 |
2024/11/7 |
762 |
794 |
762 |
782 |
+2.76% |
1,543,600 |
2024/11/6 |
793 |
795 |
751 |
761 |
-5.70% |
1,646,700 |
2024/11/5 |
772 |
827 |
760 |
807 |
+4.81% |
2,234,800 |
2024/11/1 |
809 |
831 |
769 |
770 |
-12.60% |
4,356,700 |
2024/10/31 |
891 |
926 |
858 |
881 |
-0.56% |
6,641,100 |
2024/10/30 |
810 |
908 |
803 |
886 |
+16.12% |
13,648,700 |
2024/10/29 |
727 |
768 |
719 |
763 |
+3.53% |
2,343,000 |
2024/10/28 |
711 |
741 |
702 |
737 |
+4.54% |
2,342,500 |
2024/10/25 |
741 |
745 |
689 |
705 |
-4.60% |
3,961,500 |
2024/10/24 |
802 |
807 |
733 |
739 |
-8.77% |
5,482,000 |
2024/10/23 |
819 |
836 |
791 |
810 |
-0.49% |
7,652,000 |
2024/10/22 |
768 |
826 |
762 |
814 |
+5.99% |
8,727,500 |
2024/10/21 |
808 |
818 |
762 |
768 |
+4.21% |
9,876,700 |
2024/10/18 |
688 |
764 |
675 |
737 |
+10.99% |
11,756,800 |
2024/10/17 |
711 |
739 |
658 |
664 |
+2.15% |
5,282,300 |
2024/10/16 |
648 |
667 |
621 |
650 |
+0.31% |
2,400,800 |
2024/10/15 |
646 |
672 |
638 |
648 |
+1.89% |
1,577,300 |
2024/10/11 |
645 |
647 |
629 |
636 |
-1.40% |
650,700 |
2024/10/10 |
658 |
662 |
641 |
645 |
-1.53% |
816,500 |
2024/10/9 |
662 |
672 |
652 |
655 |
+0.31% |
775,100 |
2024/10/8 |
688 |
689 |
651 |
653 |
-5.77% |
1,248,600 |
2024/10/7 |
714 |
715 |
691 |
693 |
-3.08% |
1,383,000 |
2024/10/4 |
679 |
731 |
663 |
715 |
+3.92% |
2,722,900 |
2024/10/3 |
698 |
719 |
670 |
688 |
+2.38% |
2,789,600 |
2024/10/2 |
666 |
699 |
660 |
672 |
-0.59% |
2,923,800 |
2024/10/1 |
631 |
679 |
625 |
676 |
+8.68% |
2,471,600 |
2024/9/30 |
666 |
686 |
621 |
622 |
-7.58% |
3,411,200 |
2024/9/27 |
675 |
708 |
642 |
673 |
+2.59% |
6,021,800 |
2024/9/26 |
602 |
665 |
596 |
656 |
+9.88% |
4,742,400 |
2024/9/25 |
620 |
636 |
596 |
597 |
-2.61% |
1,123,800 |
2024/9/24 |
635 |
636 |
608 |
613 |
-2.54% |
1,131,300 |
2024/9/20 |
612 |
643 |
585 |
629 |
+4.31% |
3,229,100 |
2024/9/19 |
606 |
612 |
600 |
603 |
+0.33% |
956,800 |
2024/9/18 |
634 |
639 |
596 |
601 |
-4.15% |
1,787,300 |
2024/9/17 |
635 |
658 |
611 |
627 |
+1.46% |
1,809,500 |
2024/9/13 |
628 |
643 |
611 |
618 |
-1.12% |
1,485,800 |
2024/9/12 |
638 |
640 |
619 |
625 |
+0.32% |
1,429,300 |
2024/9/11 |
660 |
666 |
612 |
623 |
-6.60% |
2,712,200 |
2024/9/10 |
696 |
709 |
662 |
667 |
-3.33% |
1,977,900 |
2024/9/9 |
688 |
703 |
659 |
690 |
-3.77% |
3,127,100 |
2024/9/6 |
787 |
794 |
710 |
717 |
-7.84% |
3,615,100 |
2024/9/5 |
785 |
810 |
775 |
778 |
-2.63% |
1,867,900 |
2024/9/4 |
839 |
844 |
794 |
799 |
-8.06% |
3,668,700 |
2024/9/3 |
867 |
882 |
846 |
869 |
+0.00% |
2,955,600 |
2024/9/2 |
893 |
916 |
840 |
869 |
-4.30% |
5,049,300 |
2024/8/30 |
972 |
977 |
895 |
908 |
-1.09% |
14,538,600 |
2024/8/29 |
1,045 |
1,056 |
878 |
918 |
-16.62% |
25,370,200 |
2024/8/28 |
1,101 |
1,101 |
1,101 |
1,101 |
+15.77% |
102,200 |
2024/8/27 |
796 |
951 |
796 |
951 |
+18.73% |
824,200 |
2024/8/26 |
794 |
804 |
779 |
801 |
+0.63% |
519,500 |
2024/8/23 |
771 |
802 |
765 |
796 |
+1.27% |
683,900 |
2024/8/22 |
802 |
817 |
767 |
786 |
-3.79% |
1,322,700 |
2024/8/21 |
775 |
858 |
764 |
817 |
+2.77% |
3,090,200 |
2024/8/20 |
785 |
840 |
776 |
795 |
+2.85% |
1,191,200 |
2024/8/19 |
795 |
814 |
768 |
773 |
-1.28% |
1,056,200 |
2024/8/16 |
751 |
789 |
742 |
783 |
+4.40% |
654,900 |
2024/8/15 |
769 |
792 |
740 |
750 |
-4.34% |
1,204,900 |
2024/8/14 |
712 |
795 |
703 |
784 |
+9.96% |
1,213,400 |
2024/8/13 |
725 |
727 |
703 |
713 |
-4.04% |
543,000 |
2024/8/9 |
711 |
743 |
695 |
743 |
+2.48% |
804,700 |
2024/8/8 |
733 |
761 |
711 |
725 |
-2.16% |
798,700 |
2024/8/7 |
655 |
763 |
651 |
741 |
+11.76% |
1,167,300 |
2024/8/6 |
643 |
690 |
621 |
663 |
+9.77% |
1,170,300 |
2024/8/5 |
650 |
693 |
590 |
604 |
-12.46% |
1,670,600 |
2024/8/2 |
690 |
714 |
670 |
690 |
-2.13% |
888,900 |
2024/8/1 |
692 |
720 |
678 |
705 |
+1.29% |
633,100 |
2024/7/31 |
682 |
700 |
658 |
696 |
+11.90% |
838,400 |
2024/7/30 |
629 |
629 |
612 |
622 |
+0.16% |
278,900 |
2024/7/29 |
617 |
623 |
610 |
621 |
+0.65% |
111,400 |
2024/7/26 |
611 |
625 |
605 |
617 |
+1.65% |
158,200 |
2024/7/25 |
612 |
617 |
601 |
607 |
-2.41% |
323,300 |
2024/7/24 |
635 |
641 |
617 |
622 |
-0.96% |
279,900 |
2024/7/23 |
624 |
644 |
624 |
628 |
+0.80% |
247,800 |
2024/7/22 |
690 |
693 |
614 |
623 |
-11.13% |
975,400 |
2024/7/19 |
710 |
714 |
697 |
701 |
-1.68% |
171,300 |
2024/7/18 |
724 |
724 |
712 |
713 |
-1.66% |
131,500 |
2024/7/17 |
732 |
735 |
720 |
725 |
-0.14% |
123,700 |
2024/7/16 |
734 |
735 |
711 |
726 |
-1.09% |
226,200 |
2024/7/12 |
717 |
740 |
711 |
734 |
+2.09% |
275,700 |
2024/7/11 |
705 |
721 |
700 |
719 |
+2.71% |
140,000 |
|