日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
817 |
819 |
786 |
786 |
-3.44% |
136,000 |
2025/2/14 |
830 |
830 |
805 |
814 |
-14.32% |
225,200 |
2025/2/13 |
939 |
956 |
935 |
950 |
+1.93% |
58,600 |
2025/2/12 |
948 |
948 |
923 |
932 |
-0.64% |
30,700 |
2025/2/10 |
932 |
938 |
927 |
938 |
+1.30% |
15,400 |
2025/2/7 |
924 |
935 |
920 |
926 |
+0.22% |
21,800 |
2025/2/6 |
923 |
932 |
923 |
924 |
+0.11% |
21,600 |
2025/2/5 |
930 |
935 |
921 |
923 |
-0.22% |
25,700 |
2025/2/4 |
920 |
937 |
920 |
925 |
+1.65% |
58,000 |
2025/2/3 |
900 |
911 |
898 |
910 |
+0.00% |
41,100 |
2025/1/31 |
918 |
922 |
910 |
910 |
-1.62% |
17,100 |
2025/1/30 |
920 |
925 |
913 |
925 |
+0.54% |
24,400 |
2025/1/29 |
923 |
924 |
915 |
920 |
-0.33% |
26,300 |
2025/1/28 |
905 |
923 |
902 |
923 |
+2.56% |
45,100 |
2025/1/27 |
910 |
912 |
894 |
900 |
-0.77% |
41,200 |
2025/1/24 |
900 |
914 |
899 |
907 |
+1.23% |
52,100 |
2025/1/23 |
886 |
905 |
872 |
896 |
+1.13% |
70,600 |
2025/1/22 |
888 |
893 |
878 |
886 |
+0.68% |
36,100 |
2025/1/21 |
901 |
903 |
880 |
880 |
-1.90% |
49,400 |
2025/1/20 |
892 |
921 |
891 |
897 |
+0.34% |
83,000 |
2025/1/17 |
911 |
911 |
885 |
894 |
-2.83% |
68,700 |
2025/1/16 |
910 |
926 |
899 |
920 |
+2.00% |
91,500 |
2025/1/15 |
881 |
906 |
881 |
902 |
+2.85% |
91,700 |
2025/1/14 |
858 |
886 |
855 |
877 |
+1.74% |
61,100 |
2025/1/10 |
850 |
876 |
850 |
862 |
+1.41% |
59,000 |
2025/1/9 |
844 |
852 |
842 |
850 |
+0.24% |
34,100 |
2025/1/8 |
853 |
854 |
844 |
848 |
-0.93% |
39,100 |
2025/1/7 |
850 |
858 |
845 |
856 |
+1.18% |
50,300 |
2025/1/6 |
856 |
856 |
845 |
846 |
-1.17% |
60,500 |
2024/12/30 |
886 |
886 |
855 |
856 |
+1.78% |
126,500 |
2024/12/27 |
813 |
844 |
805 |
841 |
+3.06% |
47,100 |
2024/12/26 |
807 |
826 |
807 |
816 |
+1.24% |
61,200 |
2024/12/25 |
810 |
813 |
801 |
806 |
+0.25% |
35,500 |
2024/12/24 |
807 |
812 |
802 |
804 |
+0.25% |
38,000 |
2024/12/23 |
803 |
807 |
798 |
802 |
+0.00% |
27,400 |
2024/12/20 |
802 |
814 |
802 |
802 |
+0.00% |
31,600 |
2024/12/19 |
794 |
809 |
790 |
802 |
-0.12% |
24,800 |
2024/12/18 |
807 |
809 |
796 |
803 |
-0.50% |
35,900 |
2024/12/17 |
800 |
810 |
800 |
807 |
+0.50% |
24,000 |
2024/12/16 |
814 |
816 |
798 |
803 |
-1.35% |
49,600 |
2024/12/13 |
805 |
820 |
805 |
814 |
+0.00% |
33,500 |
2024/12/12 |
823 |
829 |
812 |
814 |
-1.09% |
42,400 |
2024/12/11 |
840 |
840 |
814 |
823 |
-2.02% |
48,200 |
2024/12/10 |
830 |
846 |
830 |
840 |
+3.70% |
47,700 |
2024/12/9 |
807 |
815 |
806 |
810 |
+0.50% |
27,000 |
2024/12/6 |
789 |
809 |
787 |
806 |
+2.15% |
36,500 |
2024/12/5 |
786 |
791 |
783 |
789 |
+1.15% |
30,000 |
2024/12/4 |
788 |
788 |
780 |
780 |
-0.89% |
20,700 |
2024/12/3 |
782 |
792 |
782 |
787 |
+0.77% |
40,000 |
2024/12/2 |
772 |
783 |
770 |
781 |
+0.51% |
22,100 |
2024/11/29 |
792 |
792 |
777 |
777 |
-1.15% |
38,500 |
2024/11/28 |
775 |
790 |
775 |
786 |
-0.13% |
60,700 |
2024/11/27 |
802 |
802 |
786 |
787 |
-1.75% |
31,600 |
2024/11/26 |
797 |
803 |
793 |
801 |
+0.50% |
24,700 |
2024/11/25 |
809 |
809 |
797 |
797 |
-0.38% |
28,200 |
2024/11/22 |
810 |
823 |
797 |
800 |
-1.48% |
65,100 |
2024/11/21 |
809 |
821 |
809 |
812 |
+0.37% |
16,000 |
2024/11/20 |
812 |
824 |
806 |
809 |
-0.25% |
47,900 |
2024/11/19 |
805 |
820 |
805 |
811 |
+0.87% |
37,800 |
2024/11/18 |
802 |
813 |
799 |
804 |
-0.25% |
25,700 |
2024/11/15 |
820 |
820 |
803 |
806 |
-1.23% |
103,300 |
2024/11/14 |
853 |
853 |
814 |
816 |
-5.99% |
119,100 |
2024/11/13 |
863 |
886 |
863 |
868 |
+1.40% |
76,600 |
2024/11/12 |
859 |
867 |
850 |
856 |
+0.82% |
36,500 |
2024/11/11 |
860 |
862 |
848 |
849 |
-0.70% |
22,500 |
2024/11/8 |
870 |
870 |
848 |
855 |
-0.81% |
34,400 |
2024/11/7 |
869 |
869 |
851 |
862 |
-1.03% |
60,800 |
2024/11/6 |
865 |
878 |
851 |
871 |
+1.16% |
40,400 |
2024/11/5 |
874 |
875 |
861 |
861 |
+0.00% |
14,900 |
2024/11/1 |
865 |
875 |
855 |
861 |
-1.49% |
23,600 |
2024/10/31 |
870 |
881 |
861 |
874 |
+0.46% |
19,100 |
2024/10/30 |
874 |
882 |
866 |
870 |
-0.57% |
55,900 |
2024/10/29 |
853 |
879 |
853 |
875 |
+2.94% |
35,800 |
2024/10/28 |
829 |
853 |
828 |
850 |
+2.53% |
25,200 |
2024/10/25 |
839 |
847 |
829 |
829 |
-0.60% |
21,700 |
2024/10/24 |
830 |
839 |
828 |
834 |
-0.12% |
23,900 |
2024/10/23 |
838 |
845 |
830 |
835 |
-0.36% |
42,600 |
2024/10/22 |
859 |
859 |
838 |
838 |
-1.53% |
51,500 |
2024/10/21 |
851 |
860 |
851 |
851 |
-0.12% |
11,500 |
2024/10/18 |
858 |
863 |
851 |
852 |
+0.35% |
21,500 |
2024/10/17 |
851 |
859 |
849 |
849 |
+0.12% |
18,900 |
2024/10/16 |
846 |
868 |
845 |
848 |
-0.70% |
34,600 |
2024/10/15 |
853 |
861 |
847 |
854 |
+0.12% |
29,300 |
2024/10/11 |
856 |
861 |
850 |
853 |
+0.24% |
16,500 |
2024/10/10 |
847 |
851 |
841 |
851 |
+0.59% |
38,300 |
2024/10/9 |
855 |
865 |
846 |
846 |
-1.05% |
42,000 |
2024/10/8 |
853 |
859 |
846 |
855 |
-1.16% |
31,400 |
2024/10/7 |
880 |
880 |
865 |
865 |
+0.00% |
26,800 |
2024/10/4 |
862 |
875 |
862 |
865 |
+0.23% |
22,600 |
2024/10/3 |
865 |
867 |
855 |
863 |
+1.53% |
27,000 |
2024/10/2 |
858 |
863 |
847 |
850 |
-1.85% |
56,000 |
2024/10/1 |
862 |
867 |
856 |
866 |
+1.17% |
18,300 |
2024/9/30 |
852 |
865 |
851 |
856 |
-2.95% |
51,700 |
2024/9/27 |
890 |
890 |
875 |
882 |
-0.79% |
57,000 |
2024/9/26 |
874 |
889 |
874 |
889 |
+2.54% |
36,100 |
2024/9/25 |
870 |
871 |
857 |
867 |
-0.34% |
25,800 |
2024/9/24 |
880 |
882 |
867 |
870 |
-0.68% |
26,500 |
2024/9/20 |
885 |
891 |
876 |
876 |
-0.57% |
37,600 |
2024/9/19 |
868 |
890 |
868 |
881 |
+1.97% |
31,000 |
2024/9/18 |
852 |
864 |
852 |
864 |
+1.29% |
25,200 |
2024/9/17 |
860 |
869 |
841 |
853 |
-0.81% |
38,500 |
2024/9/13 |
858 |
867 |
858 |
860 |
-0.81% |
33,200 |
2024/9/12 |
852 |
872 |
852 |
867 |
+3.09% |
33,600 |
2024/9/11 |
864 |
868 |
834 |
841 |
-3.22% |
80,500 |
2024/9/10 |
875 |
878 |
866 |
869 |
-0.23% |
47,300 |
2024/9/9 |
853 |
876 |
850 |
871 |
-1.36% |
71,900 |
2024/9/6 |
896 |
900 |
879 |
883 |
-0.23% |
45,200 |
2024/9/5 |
895 |
904 |
879 |
885 |
-1.23% |
81,400 |
2024/9/4 |
922 |
927 |
896 |
896 |
-4.38% |
102,500 |
2024/9/3 |
938 |
938 |
917 |
937 |
+0.32% |
53,400 |
2024/9/2 |
970 |
989 |
930 |
934 |
-3.01% |
114,500 |
2024/8/30 |
990 |
991 |
963 |
963 |
-2.13% |
69,800 |
2024/8/29 |
956 |
994 |
956 |
984 |
+2.93% |
121,900 |
2024/8/28 |
955 |
959 |
943 |
956 |
-0.73% |
34,200 |
2024/8/27 |
972 |
975 |
947 |
963 |
-0.93% |
52,300 |
2024/8/26 |
988 |
988 |
968 |
972 |
-0.10% |
31,300 |
2024/8/23 |
984 |
986 |
970 |
973 |
-1.02% |
40,000 |
2024/8/22 |
963 |
994 |
955 |
983 |
+2.40% |
105,200 |
2024/8/21 |
967 |
1,000 |
960 |
960 |
-0.72% |
172,800 |
2024/8/20 |
963 |
970 |
949 |
967 |
+1.36% |
101,900 |
2024/8/19 |
940 |
991 |
930 |
954 |
+0.95% |
202,300 |
2024/8/16 |
927 |
947 |
917 |
945 |
+3.62% |
119,000 |
2024/8/15 |
921 |
922 |
898 |
912 |
-1.83% |
113,400 |
|