日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
665 |
679 |
665 |
679 |
+1.95% |
300 |
2025/1/16 |
695 |
696 |
660 |
666 |
-2.77% |
8,100 |
2025/1/15 |
685 |
695 |
685 |
685 |
-0.15% |
1,100 |
2025/1/14 |
696 |
696 |
686 |
686 |
-1.01% |
1,000 |
2025/1/10 |
693 |
693 |
693 |
693 |
-0.14% |
300 |
2025/1/9 |
689 |
694 |
689 |
694 |
+0.73% |
300 |
2025/1/8 |
682 |
692 |
682 |
689 |
+0.44% |
400 |
2025/1/7 |
677 |
686 |
674 |
686 |
+1.33% |
1,900 |
2025/1/6 |
682 |
688 |
677 |
677 |
+1.80% |
1,900 |
2024/12/30 |
665 |
665 |
665 |
665 |
-1.48% |
500 |
2024/12/27 |
656 |
675 |
656 |
675 |
+3.37% |
500 |
2024/12/26 |
652 |
653 |
642 |
653 |
+0.15% |
4,800 |
2024/12/25 |
654 |
655 |
647 |
652 |
+0.31% |
6,700 |
2024/12/24 |
652 |
657 |
650 |
650 |
-1.22% |
22,500 |
2024/12/23 |
666 |
666 |
650 |
658 |
-1.20% |
20,200 |
2024/12/20 |
669 |
669 |
650 |
666 |
+0.00% |
4,200 |
2024/12/19 |
662 |
667 |
662 |
666 |
-0.45% |
500 |
2024/12/18 |
669 |
669 |
669 |
669 |
+1.06% |
100 |
2024/12/17 |
661 |
662 |
661 |
662 |
+0.15% |
2,000 |
2024/12/16 |
669 |
669 |
661 |
661 |
-1.20% |
800 |
2024/12/13 |
657 |
669 |
657 |
669 |
+1.83% |
6,100 |
2024/12/12 |
665 |
669 |
656 |
657 |
-1.20% |
8,400 |
2024/12/11 |
661 |
665 |
659 |
665 |
-1.04% |
2,700 |
2024/12/10 |
678 |
678 |
672 |
672 |
-0.30% |
500 |
2024/12/9 |
674 |
677 |
674 |
674 |
+0.00% |
2,000 |
2024/12/6 |
665 |
674 |
659 |
674 |
+1.05% |
6,700 |
2024/12/5 |
695 |
695 |
665 |
667 |
-3.89% |
15,900 |
2024/12/4 |
694 |
694 |
694 |
694 |
+0.43% |
100 |
2024/12/3 |
699 |
700 |
690 |
691 |
-0.86% |
400 |
2024/12/2 |
687 |
699 |
685 |
697 |
+1.46% |
700 |
2024/11/29 |
683 |
692 |
683 |
687 |
-0.43% |
400 |
2024/11/28 |
690 |
690 |
690 |
690 |
+0.00% |
100 |
2024/11/27 |
683 |
700 |
683 |
690 |
+1.02% |
2,600 |
2024/11/26 |
690 |
690 |
683 |
683 |
-1.01% |
1,300 |
2024/11/25 |
690 |
690 |
690 |
690 |
-1.29% |
1,500 |
2024/11/22 |
699 |
699 |
699 |
699 |
+0.00% |
100 |
2024/11/21 |
696 |
699 |
696 |
699 |
+0.14% |
300 |
2024/11/20 |
698 |
698 |
698 |
698 |
+0.00% |
100 |
2024/11/19 |
691 |
698 |
691 |
698 |
+0.87% |
300 |
2024/11/18 |
703 |
703 |
692 |
692 |
-0.86% |
400 |
2024/11/15 |
700 |
700 |
689 |
698 |
-0.43% |
1,800 |
2024/11/14 |
702 |
739 |
691 |
701 |
+0.14% |
11,900 |
2024/11/13 |
708 |
708 |
698 |
700 |
+0.29% |
2,500 |
2024/11/12 |
698 |
698 |
698 |
698 |
+0.00% |
100 |
2024/11/11 |
698 |
698 |
698 |
698 |
-0.14% |
200 |
2024/11/8 |
699 |
704 |
690 |
699 |
+0.00% |
1,000 |
2024/11/7 |
701 |
701 |
686 |
699 |
-0.29% |
11,100 |
2024/11/6 |
692 |
702 |
687 |
701 |
-0.14% |
400 |
2024/11/5 |
695 |
702 |
694 |
702 |
+2.48% |
1,600 |
2024/11/1 |
685 |
685 |
685 |
685 |
-2.00% |
500 |
2024/10/31 |
704 |
704 |
699 |
699 |
+0.00% |
200 |
2024/10/30 |
699 |
699 |
699 |
699 |
+0.00% |
200 |
2024/10/29 |
698 |
702 |
698 |
699 |
+0.14% |
1,600 |
2024/10/28 |
683 |
698 |
683 |
698 |
+3.56% |
700 |
2024/10/25 |
699 |
706 |
664 |
674 |
-3.58% |
2,100 |
2024/10/24 |
693 |
699 |
693 |
699 |
-0.85% |
600 |
2024/10/23 |
705 |
709 |
700 |
705 |
+0.00% |
400 |
2024/10/22 |
707 |
707 |
697 |
705 |
-0.56% |
700 |
2024/10/21 |
709 |
709 |
709 |
709 |
+0.00% |
100 |
2024/10/18 |
712 |
712 |
696 |
709 |
+0.57% |
1,100 |
2024/10/17 |
700 |
707 |
700 |
705 |
+1.44% |
1,400 |
2024/10/16 |
707 |
710 |
693 |
695 |
-1.70% |
1,900 |
2024/10/15 |
708 |
709 |
697 |
707 |
-0.14% |
900 |
2024/10/11 |
699 |
708 |
690 |
708 |
+1.00% |
5,700 |
2024/10/10 |
692 |
701 |
691 |
701 |
+1.30% |
1,500 |
2024/10/9 |
692 |
697 |
687 |
692 |
+0.29% |
600 |
2024/10/8 |
697 |
697 |
682 |
690 |
+0.00% |
300 |
2024/10/7 |
688 |
690 |
681 |
690 |
+0.00% |
1,400 |
2024/10/3 |
679 |
690 |
679 |
690 |
+1.77% |
2,600 |
2024/10/2 |
679 |
679 |
677 |
678 |
-1.31% |
800 |
2024/10/1 |
681 |
687 |
681 |
687 |
+2.38% |
200 |
2024/9/30 |
672 |
672 |
668 |
671 |
-2.61% |
2,100 |
2024/9/27 |
689 |
689 |
689 |
689 |
+1.32% |
100 |
2024/9/26 |
687 |
688 |
679 |
680 |
+0.29% |
400 |
2024/9/25 |
676 |
685 |
675 |
678 |
+0.30% |
1,000 |
2024/9/24 |
683 |
683 |
673 |
676 |
-1.02% |
2,900 |
2024/9/20 |
697 |
698 |
683 |
683 |
-1.73% |
2,600 |
2024/9/19 |
696 |
696 |
695 |
695 |
+1.16% |
300 |
2024/9/18 |
677 |
687 |
677 |
687 |
+1.03% |
200 |
2024/9/17 |
683 |
683 |
673 |
680 |
+0.15% |
13,200 |
2024/9/13 |
672 |
679 |
672 |
679 |
+0.00% |
900 |
2024/9/12 |
676 |
679 |
670 |
679 |
+1.95% |
1,700 |
2024/9/11 |
665 |
667 |
665 |
666 |
-1.33% |
2,800 |
2024/9/10 |
668 |
677 |
667 |
675 |
+0.45% |
700 |
2024/9/9 |
669 |
677 |
655 |
672 |
-1.03% |
3,100 |
2024/9/6 |
678 |
679 |
673 |
679 |
+0.15% |
2,500 |
2024/9/5 |
679 |
680 |
675 |
678 |
-0.44% |
1,500 |
2024/9/4 |
684 |
684 |
675 |
681 |
-1.30% |
3,200 |
2024/9/3 |
691 |
695 |
689 |
690 |
+0.15% |
3,000 |
2024/9/2 |
690 |
699 |
682 |
689 |
-0.43% |
4,600 |
2024/8/30 |
685 |
692 |
685 |
692 |
+0.87% |
3,200 |
2024/8/29 |
684 |
689 |
683 |
686 |
+0.15% |
800 |
2024/8/28 |
689 |
695 |
685 |
685 |
-0.58% |
3,000 |
2024/8/27 |
685 |
690 |
683 |
689 |
+0.58% |
15,200 |
2024/8/26 |
685 |
689 |
682 |
685 |
+0.44% |
4,300 |
2024/8/23 |
685 |
685 |
682 |
682 |
-0.73% |
300 |
2024/8/22 |
687 |
688 |
684 |
687 |
+0.88% |
1,600 |
2024/8/21 |
680 |
688 |
680 |
681 |
+0.15% |
1,000 |
2024/8/20 |
684 |
685 |
678 |
680 |
+0.44% |
2,200 |
2024/8/19 |
683 |
688 |
677 |
677 |
-0.73% |
2,300 |
2024/8/16 |
683 |
691 |
681 |
682 |
+0.00% |
5,600 |
2024/8/15 |
687 |
691 |
679 |
682 |
-1.30% |
15,000 |
2024/8/14 |
671 |
692 |
671 |
691 |
+1.77% |
2,700 |
2024/8/13 |
696 |
696 |
679 |
679 |
+0.44% |
2,000 |
2024/8/9 |
676 |
690 |
676 |
676 |
+0.15% |
300 |
2024/8/8 |
679 |
690 |
675 |
675 |
-0.59% |
3,500 |
2024/8/7 |
659 |
679 |
644 |
679 |
+3.19% |
2,400 |
2024/8/6 |
638 |
679 |
637 |
658 |
+3.13% |
5,700 |
2024/8/5 |
675 |
675 |
634 |
638 |
-8.07% |
15,700 |
2024/8/2 |
710 |
710 |
694 |
694 |
-3.34% |
17,100 |
2024/8/1 |
724 |
724 |
717 |
718 |
-0.28% |
6,400 |
2024/7/31 |
717 |
725 |
717 |
720 |
+0.00% |
600 |
2024/7/30 |
720 |
720 |
720 |
720 |
-0.83% |
300 |
2024/7/29 |
719 |
727 |
718 |
726 |
+1.40% |
3,000 |
2024/7/26 |
717 |
726 |
716 |
716 |
-0.14% |
1,100 |
2024/7/25 |
719 |
723 |
715 |
717 |
-0.42% |
3,100 |
2024/7/24 |
723 |
729 |
719 |
720 |
-0.41% |
2,700 |
2024/7/23 |
721 |
734 |
721 |
723 |
-0.14% |
1,700 |
2024/7/22 |
723 |
724 |
719 |
724 |
-0.28% |
1,500 |
2024/7/19 |
737 |
737 |
726 |
726 |
-0.68% |
8,600 |
2024/7/18 |
724 |
731 |
724 |
731 |
-0.14% |
1,200 |
2024/7/17 |
731 |
733 |
725 |
732 |
+0.27% |
1,900 |
2024/7/16 |
724 |
730 |
724 |
730 |
+0.97% |
600 |
|