| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
723 |
739 |
713 |
739 |
+2.78% |
4,500 |
| 2025/3/19 |
717 |
726 |
716 |
719 |
+0.00% |
2,200 |
| 2025/3/18 |
720 |
721 |
719 |
719 |
-0.69% |
800 |
| 2025/3/17 |
723 |
724 |
716 |
724 |
+0.14% |
1,900 |
| 2025/3/14 |
720 |
723 |
716 |
723 |
+0.56% |
1,800 |
| 2025/3/13 |
728 |
728 |
719 |
719 |
-0.55% |
4,200 |
| 2025/3/12 |
725 |
730 |
718 |
723 |
+0.56% |
6,500 |
| 2025/3/11 |
724 |
727 |
714 |
719 |
-0.55% |
39,200 |
| 2025/3/10 |
724 |
735 |
723 |
723 |
-0.41% |
2,200 |
| 2025/3/7 |
740 |
740 |
726 |
726 |
-1.89% |
2,900 |
| 2025/3/6 |
749 |
749 |
732 |
740 |
-0.40% |
2,100 |
| 2025/3/5 |
753 |
753 |
735 |
743 |
+0.41% |
1,300 |
| 2025/3/4 |
742 |
742 |
740 |
740 |
-0.67% |
200 |
| 2025/3/3 |
730 |
745 |
730 |
745 |
+0.81% |
1,600 |
| 2025/2/28 |
764 |
766 |
726 |
739 |
-3.27% |
9,300 |
| 2025/2/27 |
765 |
771 |
764 |
764 |
-1.04% |
1,200 |
| 2025/2/26 |
810 |
820 |
761 |
772 |
-2.89% |
9,300 |
| 2025/2/25 |
771 |
795 |
755 |
795 |
+3.25% |
4,600 |
| 2025/2/21 |
775 |
776 |
770 |
770 |
-1.79% |
4,000 |
| 2025/2/20 |
774 |
784 |
773 |
784 |
+0.26% |
3,400 |
| 2025/2/19 |
795 |
798 |
767 |
782 |
-1.64% |
4,600 |
| 2025/2/18 |
816 |
816 |
770 |
795 |
-0.75% |
10,100 |
| 2025/2/17 |
780 |
820 |
780 |
801 |
-13.87% |
81,900 |
| 2025/2/14 |
906 |
932 |
905 |
930 |
+1.86% |
1,600 |
| 2025/2/13 |
919 |
919 |
897 |
913 |
-0.65% |
3,100 |
| 2025/2/12 |
919 |
919 |
910 |
919 |
+0.00% |
2,100 |
| 2025/2/10 |
915 |
921 |
876 |
919 |
+0.66% |
3,700 |
| 2025/2/7 |
923 |
925 |
910 |
913 |
-1.30% |
3,900 |
| 2025/2/6 |
930 |
935 |
925 |
925 |
+0.54% |
1,800 |
| 2025/2/5 |
915 |
920 |
915 |
920 |
+0.55% |
300 |
| 2025/2/4 |
944 |
950 |
915 |
915 |
+0.11% |
4,200 |
| 2025/2/3 |
934 |
935 |
914 |
914 |
-2.14% |
2,700 |
| 2025/1/31 |
913 |
934 |
913 |
934 |
+1.97% |
1,800 |
| 2025/1/30 |
915 |
916 |
914 |
916 |
+0.11% |
2,000 |
| 2025/1/29 |
926 |
929 |
915 |
915 |
-1.19% |
2,000 |
| 2025/1/28 |
946 |
949 |
912 |
926 |
-1.91% |
7,600 |
| 2025/1/27 |
958 |
958 |
944 |
944 |
+0.00% |
1,800 |
| 2025/1/24 |
960 |
960 |
944 |
944 |
-1.56% |
7,100 |
| 2025/1/23 |
950 |
959 |
945 |
959 |
+1.48% |
1,300 |
| 2025/1/22 |
943 |
945 |
937 |
945 |
+0.32% |
1,200 |
| 2025/1/21 |
941 |
942 |
941 |
942 |
+0.11% |
300 |
| 2025/1/20 |
955 |
955 |
941 |
941 |
-0.95% |
900 |
| 2025/1/17 |
990 |
990 |
950 |
950 |
-4.04% |
4,300 |
| 2025/1/16 |
1,005 |
1,005 |
988 |
990 |
+0.00% |
1,400 |
| 2025/1/15 |
991 |
1,000 |
990 |
990 |
-0.10% |
2,600 |
| 2025/1/14 |
1,001 |
1,018 |
990 |
991 |
-2.46% |
3,000 |
| 2025/1/10 |
1,025 |
1,044 |
1,014 |
1,016 |
-2.31% |
1,500 |
| 2025/1/9 |
1,055 |
1,062 |
1,035 |
1,040 |
-1.42% |
2,400 |
| 2025/1/8 |
1,069 |
1,072 |
1,055 |
1,055 |
-1.40% |
3,400 |
| 2025/1/7 |
1,075 |
1,082 |
1,070 |
1,070 |
-0.09% |
1,900 |
| 2025/1/6 |
1,079 |
1,090 |
1,071 |
1,071 |
-0.74% |
4,500 |
| 2024/12/30 |
1,074 |
1,079 |
1,070 |
1,079 |
-0.19% |
600 |
| 2024/12/27 |
1,050 |
1,118 |
1,028 |
1,081 |
+2.46% |
3,200 |
| 2024/12/26 |
1,103 |
1,103 |
1,050 |
1,055 |
+3.63% |
6,100 |
| 2024/12/25 |
992 |
1,019 |
983 |
1,018 |
+2.93% |
4,400 |
| 2024/12/24 |
976 |
989 |
953 |
989 |
+1.44% |
6,200 |
| 2024/12/23 |
977 |
977 |
965 |
975 |
-0.71% |
13,300 |
| 2024/12/20 |
966 |
982 |
960 |
982 |
+1.66% |
1,800 |
| 2024/12/19 |
953 |
988 |
940 |
966 |
-0.21% |
2,600 |
| 2024/12/18 |
957 |
969 |
930 |
968 |
+0.21% |
54,900 |
| 2024/12/17 |
1,047 |
1,047 |
966 |
966 |
-8.78% |
21,300 |
| 2024/12/16 |
1,100 |
1,110 |
1,049 |
1,059 |
-7.27% |
29,400 |
| 2024/12/13 |
1,148 |
1,170 |
1,136 |
1,142 |
+1.60% |
4,200 |
| 2024/12/12 |
1,149 |
1,150 |
1,124 |
1,124 |
-2.43% |
4,500 |
| 2024/12/11 |
1,165 |
1,179 |
1,151 |
1,152 |
-3.52% |
7,200 |
| 2024/12/10 |
1,214 |
1,214 |
1,185 |
1,194 |
-1.81% |
1,300 |
| 2024/12/9 |
1,245 |
1,245 |
1,185 |
1,216 |
-2.64% |
3,300 |
| 2024/12/6 |
1,273 |
1,273 |
1,249 |
1,249 |
-2.73% |
1,000 |
| 2024/12/5 |
1,339 |
1,339 |
1,284 |
1,284 |
-1.91% |
1,000 |
| 2024/12/4 |
1,376 |
1,376 |
1,308 |
1,309 |
-2.75% |
3,000 |
| 2024/12/3 |
1,390 |
1,390 |
1,345 |
1,346 |
-3.17% |
1,600 |
| 2024/12/2 |
1,370 |
1,430 |
1,370 |
1,390 |
+1.53% |
2,700 |
| 2024/11/29 |
1,370 |
1,370 |
1,369 |
1,369 |
+1.11% |
200 |
| 2024/11/28 |
1,387 |
1,415 |
1,350 |
1,354 |
-2.03% |
6,100 |
| 2024/11/27 |
1,380 |
1,384 |
1,380 |
1,382 |
+2.37% |
300 |
| 2024/11/26 |
1,389 |
1,389 |
1,302 |
1,350 |
+3.93% |
12,200 |
| 2024/11/25 |
1,301 |
1,301 |
1,269 |
1,299 |
+2.77% |
800 |
| 2024/11/22 |
1,286 |
1,330 |
1,255 |
1,264 |
+5.69% |
8,700 |
| 2024/11/21 |
1,201 |
1,201 |
1,196 |
1,196 |
+0.50% |
900 |
| 2024/11/20 |
1,180 |
1,194 |
1,180 |
1,190 |
+0.93% |
7,300 |
| 2024/11/19 |
1,183 |
1,195 |
1,179 |
1,179 |
+2.25% |
4,400 |
| 2024/11/18 |
1,193 |
1,193 |
1,129 |
1,153 |
-3.92% |
4,400 |
| 2024/11/15 |
1,220 |
1,220 |
1,175 |
1,200 |
-1.64% |
3,200 |
| 2024/11/14 |
1,189 |
1,226 |
1,189 |
1,220 |
+0.08% |
1,600 |
| 2024/11/13 |
1,227 |
1,227 |
1,197 |
1,219 |
-0.81% |
800 |
| 2024/11/12 |
1,230 |
1,257 |
1,199 |
1,229 |
+1.57% |
3,100 |
| 2024/11/11 |
1,195 |
1,226 |
1,156 |
1,210 |
-1.22% |
4,500 |
| 2024/11/8 |
1,200 |
1,225 |
1,173 |
1,225 |
-0.41% |
13,000 |
| 2024/11/7 |
1,244 |
1,244 |
1,200 |
1,230 |
-1.13% |
2,800 |
| 2024/11/6 |
1,295 |
1,295 |
1,204 |
1,244 |
-3.94% |
8,500 |
| 2024/11/5 |
1,283 |
1,373 |
1,283 |
1,295 |
-2.78% |
3,500 |
| 2024/11/1 |
1,307 |
1,378 |
1,307 |
1,332 |
+0.83% |
4,000 |
| 2024/10/31 |
1,383 |
1,383 |
1,320 |
1,321 |
-4.28% |
4,300 |
| 2024/10/30 |
1,393 |
1,413 |
1,325 |
1,380 |
-0.93% |
2,400 |
| 2024/10/29 |
1,318 |
1,398 |
1,318 |
1,393 |
+5.69% |
3,100 |
| 2024/10/28 |
1,275 |
1,323 |
1,275 |
1,318 |
+2.57% |
1,800 |
| 2024/10/25 |
1,328 |
1,328 |
1,261 |
1,285 |
-0.23% |
4,900 |
| 2024/10/24 |
1,250 |
1,289 |
1,250 |
1,288 |
+1.58% |
1,800 |
| 2024/10/23 |
1,310 |
1,318 |
1,258 |
1,268 |
-3.28% |
3,100 |
| 2024/10/22 |
1,384 |
1,384 |
1,242 |
1,311 |
-5.68% |
12,100 |
| 2024/10/21 |
1,359 |
1,390 |
1,349 |
1,390 |
+2.36% |
3,200 |
| 2024/10/18 |
1,357 |
1,399 |
1,357 |
1,358 |
-1.67% |
2,400 |
| 2024/10/17 |
1,416 |
1,436 |
1,356 |
1,381 |
-4.50% |
6,300 |
| 2024/10/16 |
1,401 |
1,446 |
1,401 |
1,446 |
-2.63% |
2,900 |
| 2024/10/15 |
1,447 |
1,485 |
1,446 |
1,485 |
+2.63% |
1,000 |
| 2024/10/11 |
1,410 |
1,447 |
1,368 |
1,447 |
+0.21% |
6,700 |
| 2024/10/10 |
1,465 |
1,478 |
1,444 |
1,444 |
-1.43% |
1,500 |
| 2024/10/9 |
1,485 |
1,485 |
1,447 |
1,465 |
-2.33% |
7,500 |
| 2024/10/8 |
1,504 |
1,510 |
1,490 |
1,500 |
-0.40% |
1,800 |
| 2024/10/7 |
1,521 |
1,561 |
1,506 |
1,506 |
-1.83% |
1,900 |
| 2024/10/4 |
1,555 |
1,555 |
1,534 |
1,534 |
-0.97% |
700 |
| 2024/10/3 |
1,533 |
1,565 |
1,485 |
1,549 |
+1.71% |
3,300 |
| 2024/10/2 |
1,532 |
1,532 |
1,521 |
1,523 |
-2.81% |
900 |
| 2024/10/1 |
1,550 |
1,567 |
1,550 |
1,567 |
+0.77% |
1,400 |
| 2024/9/30 |
1,538 |
1,555 |
1,481 |
1,555 |
-1.33% |
3,700 |
| 2024/9/27 |
1,626 |
1,648 |
1,556 |
1,576 |
-3.19% |
3,700 |
| 2024/9/26 |
1,660 |
1,670 |
1,608 |
1,628 |
-0.12% |
13,800 |
| 2024/9/25 |
1,541 |
1,660 |
1,532 |
1,630 |
+4.96% |
12,000 |
| 2024/9/24 |
1,553 |
1,561 |
1,523 |
1,553 |
+0.00% |
2,300 |
| 2024/9/20 |
1,561 |
1,563 |
1,524 |
1,553 |
+1.90% |
3,000 |
| 2024/9/19 |
1,512 |
1,540 |
1,512 |
1,524 |
+0.79% |
800 |
| 2024/9/18 |
1,549 |
1,549 |
1,512 |
1,512 |
-1.18% |
200 |
| 2024/9/17 |
1,550 |
1,550 |
1,530 |
1,530 |
-1.03% |
1,200 |
|
