日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
715 |
724 |
712 |
715 |
+0.00% |
7,200 |
2025/3/18 |
727 |
728 |
715 |
715 |
-0.97% |
6,700 |
2025/3/17 |
714 |
748 |
714 |
722 |
+1.55% |
8,700 |
2025/3/14 |
710 |
713 |
708 |
711 |
+0.14% |
2,600 |
2025/3/13 |
700 |
710 |
700 |
710 |
+1.87% |
6,200 |
2025/3/12 |
703 |
708 |
695 |
697 |
-0.43% |
6,900 |
2025/3/11 |
705 |
705 |
688 |
700 |
-0.99% |
13,300 |
2025/3/10 |
704 |
713 |
704 |
707 |
+0.43% |
2,400 |
2025/3/7 |
706 |
707 |
703 |
704 |
-0.71% |
2,000 |
2025/3/6 |
706 |
709 |
706 |
709 |
-0.70% |
3,500 |
2025/3/5 |
711 |
714 |
708 |
714 |
+0.00% |
2,400 |
2025/3/4 |
720 |
720 |
705 |
714 |
-0.83% |
8,500 |
2025/3/3 |
720 |
720 |
715 |
720 |
+0.98% |
2,500 |
2025/2/28 |
722 |
722 |
713 |
713 |
-0.14% |
3,500 |
2025/2/27 |
711 |
722 |
711 |
714 |
+0.56% |
6,600 |
2025/2/26 |
711 |
718 |
710 |
710 |
-0.14% |
1,900 |
2025/2/25 |
711 |
711 |
709 |
711 |
+0.00% |
1,500 |
2025/2/21 |
706 |
712 |
706 |
711 |
+0.57% |
2,800 |
2025/2/20 |
707 |
708 |
704 |
707 |
-0.28% |
2,200 |
2025/2/19 |
712 |
724 |
708 |
709 |
+0.14% |
9,700 |
2025/2/18 |
705 |
709 |
705 |
708 |
+0.00% |
1,800 |
2025/2/17 |
706 |
708 |
701 |
708 |
+0.28% |
2,700 |
2025/2/14 |
709 |
710 |
705 |
706 |
+0.28% |
1,100 |
2025/2/13 |
710 |
710 |
701 |
704 |
-1.68% |
1,900 |
2025/2/12 |
701 |
716 |
699 |
716 |
+1.99% |
1,700 |
2025/2/10 |
696 |
702 |
696 |
702 |
+1.15% |
1,800 |
2025/2/7 |
703 |
712 |
694 |
694 |
-2.12% |
4,600 |
2025/2/6 |
709 |
709 |
704 |
709 |
+0.85% |
1,600 |
2025/2/5 |
706 |
710 |
703 |
703 |
-0.57% |
800 |
2025/2/4 |
708 |
714 |
706 |
707 |
+1.00% |
1,700 |
2025/2/3 |
701 |
709 |
700 |
700 |
-0.28% |
3,300 |
2025/1/31 |
708 |
714 |
702 |
702 |
-0.99% |
1,200 |
2025/1/30 |
719 |
719 |
708 |
709 |
+0.00% |
800 |
2025/1/29 |
720 |
720 |
701 |
709 |
-0.42% |
4,800 |
2025/1/28 |
719 |
719 |
712 |
712 |
-0.97% |
3,900 |
2025/1/27 |
700 |
719 |
700 |
719 |
+2.71% |
16,700 |
2025/1/24 |
700 |
700 |
693 |
700 |
-0.71% |
2,900 |
2025/1/23 |
710 |
711 |
702 |
705 |
-0.42% |
4,600 |
2025/1/22 |
699 |
713 |
696 |
708 |
+1.29% |
4,500 |
2025/1/21 |
700 |
702 |
694 |
699 |
-0.14% |
800 |
2025/1/20 |
694 |
700 |
694 |
700 |
+1.16% |
4,200 |
2025/1/17 |
691 |
699 |
691 |
692 |
-1.00% |
900 |
2025/1/16 |
695 |
700 |
694 |
699 |
+0.29% |
2,200 |
2025/1/15 |
696 |
697 |
696 |
697 |
-0.43% |
200 |
2025/1/14 |
695 |
700 |
694 |
700 |
-0.28% |
2,000 |
2025/1/10 |
695 |
705 |
692 |
702 |
+0.57% |
6,000 |
2025/1/9 |
699 |
699 |
694 |
698 |
-0.14% |
3,000 |
2025/1/8 |
701 |
702 |
699 |
699 |
-0.29% |
2,900 |
2025/1/7 |
717 |
717 |
701 |
701 |
-2.23% |
3,400 |
2025/1/6 |
700 |
717 |
699 |
717 |
+1.70% |
19,200 |
2024/12/30 |
705 |
711 |
705 |
705 |
-0.42% |
4,000 |
2024/12/27 |
711 |
711 |
704 |
708 |
-0.28% |
6,000 |
2024/12/26 |
702 |
710 |
693 |
710 |
+1.28% |
11,000 |
2024/12/25 |
702 |
704 |
700 |
701 |
-0.57% |
1,100 |
2024/12/24 |
697 |
705 |
696 |
705 |
+1.44% |
5,600 |
2024/12/23 |
698 |
701 |
695 |
695 |
-0.71% |
8,100 |
2024/12/20 |
687 |
700 |
687 |
700 |
-0.28% |
7,200 |
2024/12/19 |
702 |
702 |
700 |
702 |
-0.28% |
6,700 |
2024/12/18 |
710 |
710 |
701 |
704 |
-0.85% |
5,300 |
2024/12/17 |
708 |
710 |
706 |
710 |
+0.28% |
900 |
2024/12/16 |
713 |
713 |
708 |
708 |
-0.28% |
1,400 |
2024/12/13 |
724 |
724 |
710 |
710 |
+0.00% |
8,200 |
2024/12/12 |
708 |
710 |
705 |
710 |
+0.28% |
5,200 |
2024/12/11 |
710 |
710 |
708 |
708 |
-0.28% |
1,000 |
2024/12/10 |
713 |
713 |
709 |
710 |
-0.28% |
4,200 |
2024/12/9 |
718 |
718 |
711 |
712 |
-2.86% |
9,600 |
2024/12/6 |
732 |
733 |
732 |
733 |
+0.14% |
3,200 |
2024/12/5 |
764 |
764 |
732 |
732 |
-0.27% |
13,500 |
2024/12/4 |
736 |
737 |
728 |
734 |
-0.41% |
3,500 |
2024/12/3 |
725 |
738 |
724 |
737 |
+1.94% |
3,800 |
2024/12/2 |
715 |
725 |
715 |
723 |
+1.12% |
4,100 |
2024/11/29 |
715 |
715 |
704 |
715 |
+0.99% |
2,400 |
2024/11/28 |
713 |
715 |
702 |
708 |
-0.14% |
3,200 |
2024/11/27 |
709 |
715 |
709 |
709 |
+0.00% |
1,600 |
2024/11/26 |
709 |
709 |
709 |
709 |
-0.56% |
300 |
2024/11/25 |
706 |
713 |
706 |
713 |
+0.99% |
1,200 |
2024/11/22 |
706 |
706 |
703 |
706 |
+0.43% |
1,800 |
2024/11/21 |
707 |
707 |
701 |
703 |
-0.99% |
1,700 |
2024/11/20 |
709 |
710 |
700 |
710 |
+0.28% |
3,300 |
2024/11/19 |
710 |
710 |
701 |
708 |
+1.14% |
900 |
2024/11/18 |
705 |
711 |
698 |
700 |
-1.41% |
10,600 |
2024/11/15 |
710 |
710 |
709 |
710 |
+0.00% |
400 |
2024/11/14 |
710 |
710 |
709 |
710 |
-0.56% |
1,800 |
2024/11/13 |
718 |
719 |
708 |
714 |
+0.00% |
2,100 |
2024/11/12 |
706 |
718 |
706 |
714 |
+0.71% |
2,100 |
2024/11/11 |
709 |
709 |
709 |
709 |
+0.00% |
600 |
2024/11/8 |
708 |
724 |
707 |
709 |
+0.28% |
2,900 |
2024/11/7 |
706 |
708 |
702 |
707 |
+0.43% |
1,700 |
2024/11/6 |
701 |
717 |
700 |
704 |
+0.43% |
1,300 |
2024/11/5 |
702 |
702 |
701 |
701 |
+0.14% |
700 |
2024/11/1 |
701 |
708 |
700 |
700 |
+0.00% |
900 |
2024/10/31 |
705 |
710 |
700 |
700 |
-0.71% |
500 |
2024/10/30 |
693 |
706 |
693 |
705 |
-0.42% |
7,100 |
2024/10/29 |
713 |
736 |
688 |
708 |
-1.12% |
8,300 |
2024/10/28 |
719 |
721 |
714 |
716 |
-0.28% |
3,900 |
2024/10/25 |
714 |
720 |
714 |
718 |
+0.70% |
1,400 |
2024/10/24 |
725 |
725 |
713 |
713 |
-1.11% |
2,500 |
2024/10/23 |
725 |
725 |
706 |
721 |
-0.55% |
1,500 |
2024/10/22 |
729 |
729 |
722 |
725 |
-0.55% |
2,200 |
2024/10/21 |
729 |
744 |
723 |
729 |
-0.95% |
16,100 |
2024/10/18 |
740 |
740 |
736 |
736 |
-0.54% |
3,300 |
2024/10/17 |
740 |
740 |
740 |
740 |
+0.00% |
3,000 |
2024/10/16 |
740 |
740 |
740 |
740 |
-0.67% |
100 |
2024/10/15 |
745 |
748 |
741 |
745 |
-0.40% |
3,200 |
2024/10/10 |
748 |
748 |
748 |
748 |
+1.08% |
200 |
2024/10/9 |
740 |
740 |
740 |
740 |
-0.80% |
100 |
2024/10/8 |
749 |
749 |
731 |
746 |
-0.27% |
700 |
2024/10/7 |
748 |
749 |
739 |
748 |
+0.27% |
1,900 |
2024/10/4 |
736 |
749 |
736 |
746 |
+1.36% |
1,800 |
2024/10/3 |
744 |
748 |
736 |
736 |
-1.08% |
2,100 |
2024/10/2 |
767 |
769 |
733 |
744 |
-1.06% |
4,800 |
2024/10/1 |
753 |
759 |
752 |
752 |
-0.13% |
2,000 |
2024/9/30 |
738 |
760 |
738 |
753 |
+1.21% |
3,000 |
2024/9/27 |
768 |
768 |
744 |
744 |
+1.22% |
4,300 |
2024/9/26 |
747 |
747 |
735 |
735 |
-1.08% |
1,600 |
2024/9/25 |
749 |
771 |
741 |
743 |
-0.93% |
800 |
2024/9/24 |
751 |
757 |
750 |
750 |
+1.63% |
800 |
2024/9/20 |
730 |
755 |
728 |
738 |
+3.22% |
4,100 |
2024/9/19 |
713 |
726 |
713 |
715 |
+0.56% |
1,500 |
2024/9/18 |
714 |
715 |
710 |
711 |
+0.14% |
3,400 |
2024/9/17 |
718 |
718 |
710 |
710 |
-0.70% |
4,900 |
2024/9/13 |
715 |
715 |
715 |
715 |
+0.42% |
100 |
2024/9/12 |
722 |
723 |
711 |
712 |
+1.57% |
4,000 |
|