日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
855 |
860 |
833 |
841 |
-2.77% |
3,500 |
2025/1/16 |
854 |
865 |
854 |
865 |
+1.41% |
3,100 |
2025/1/15 |
841 |
853 |
841 |
853 |
+1.43% |
1,900 |
2025/1/14 |
836 |
846 |
836 |
841 |
-0.59% |
2,300 |
2025/1/10 |
840 |
846 |
840 |
846 |
+0.71% |
1,400 |
2025/1/9 |
828 |
840 |
823 |
840 |
+1.45% |
3,800 |
2025/1/8 |
824 |
828 |
824 |
828 |
+0.24% |
1,700 |
2025/1/7 |
828 |
828 |
818 |
826 |
+1.10% |
1,000 |
2025/1/6 |
821 |
829 |
816 |
817 |
-0.49% |
3,400 |
2024/12/30 |
816 |
821 |
816 |
821 |
+0.61% |
2,700 |
2024/12/27 |
809 |
820 |
809 |
816 |
-0.97% |
5,900 |
2024/12/26 |
820 |
824 |
818 |
824 |
+0.73% |
5,400 |
2024/12/25 |
821 |
822 |
816 |
818 |
-0.49% |
4,900 |
2024/12/24 |
817 |
822 |
815 |
822 |
+0.00% |
6,000 |
2024/12/23 |
846 |
846 |
814 |
822 |
-4.53% |
11,300 |
2024/12/20 |
861 |
869 |
850 |
861 |
+0.00% |
3,700 |
2024/12/19 |
859 |
867 |
846 |
861 |
+0.47% |
3,400 |
2024/12/18 |
838 |
859 |
838 |
857 |
+2.02% |
4,300 |
2024/12/17 |
856 |
872 |
838 |
840 |
-1.87% |
5,400 |
2024/12/16 |
852 |
863 |
843 |
856 |
+0.59% |
7,300 |
2024/12/13 |
855 |
866 |
836 |
851 |
+0.00% |
7,300 |
2024/12/12 |
855 |
857 |
851 |
851 |
-0.47% |
1,700 |
2024/12/11 |
855 |
856 |
855 |
855 |
+0.12% |
1,100 |
2024/12/10 |
854 |
854 |
850 |
854 |
+1.07% |
1,500 |
2024/12/9 |
845 |
855 |
841 |
845 |
-1.52% |
2,900 |
2024/12/6 |
849 |
867 |
832 |
858 |
+0.94% |
2,700 |
2024/12/5 |
861 |
873 |
850 |
850 |
-1.28% |
3,200 |
2024/12/4 |
865 |
875 |
861 |
861 |
-0.46% |
800 |
2024/12/3 |
882 |
882 |
865 |
865 |
-0.35% |
1,400 |
2024/12/2 |
868 |
876 |
861 |
868 |
+0.00% |
1,900 |
2024/11/29 |
872 |
874 |
864 |
868 |
-0.46% |
900 |
2024/11/28 |
860 |
873 |
855 |
872 |
+0.81% |
1,100 |
2024/11/27 |
857 |
868 |
855 |
865 |
-0.80% |
1,500 |
2024/11/26 |
873 |
873 |
872 |
872 |
-0.11% |
500 |
2024/11/25 |
876 |
876 |
861 |
873 |
-0.34% |
2,800 |
2024/11/22 |
876 |
877 |
834 |
876 |
+0.00% |
4,900 |
2024/11/21 |
885 |
885 |
876 |
876 |
-0.90% |
1,000 |
2024/11/20 |
869 |
884 |
869 |
884 |
+1.73% |
1,300 |
2024/11/19 |
899 |
899 |
869 |
869 |
-3.12% |
2,100 |
2024/11/18 |
863 |
897 |
862 |
897 |
+2.75% |
2,800 |
2024/11/15 |
899 |
899 |
861 |
873 |
-2.46% |
4,500 |
2024/11/14 |
918 |
918 |
876 |
895 |
+0.79% |
3,900 |
2024/11/13 |
863 |
888 |
860 |
888 |
+1.25% |
3,200 |
2024/11/12 |
916 |
916 |
854 |
877 |
-5.80% |
9,600 |
2024/11/11 |
952 |
955 |
880 |
931 |
-2.10% |
6,600 |
2024/11/8 |
998 |
1,013 |
950 |
951 |
+0.11% |
11,900 |
2024/11/7 |
913 |
950 |
913 |
950 |
+4.63% |
9,100 |
2024/11/6 |
899 |
920 |
897 |
908 |
+1.45% |
4,600 |
2024/11/5 |
886 |
911 |
886 |
895 |
+1.13% |
5,100 |
2024/11/1 |
877 |
885 |
865 |
885 |
+0.91% |
4,200 |
2024/10/31 |
877 |
883 |
859 |
877 |
+0.00% |
9,000 |
2024/10/30 |
868 |
880 |
868 |
877 |
+1.27% |
5,900 |
2024/10/29 |
892 |
892 |
866 |
866 |
-2.91% |
10,000 |
2024/10/28 |
830 |
921 |
830 |
892 |
+6.32% |
9,600 |
2024/10/25 |
834 |
866 |
822 |
839 |
+2.44% |
10,700 |
2024/10/24 |
810 |
824 |
788 |
819 |
-0.61% |
9,800 |
2024/10/23 |
840 |
842 |
813 |
824 |
-0.60% |
12,000 |
2024/10/22 |
800 |
829 |
800 |
829 |
+4.02% |
8,200 |
2024/10/21 |
781 |
810 |
780 |
797 |
+2.05% |
5,200 |
2024/10/18 |
755 |
782 |
751 |
781 |
+3.44% |
8,700 |
2024/10/17 |
753 |
759 |
746 |
755 |
-0.26% |
4,300 |
2024/10/16 |
752 |
757 |
732 |
757 |
+1.47% |
3,400 |
2024/10/15 |
755 |
755 |
746 |
746 |
-0.53% |
2,100 |
2024/10/11 |
744 |
755 |
744 |
750 |
+1.08% |
2,300 |
2024/10/10 |
743 |
750 |
741 |
742 |
-0.13% |
1,200 |
2024/10/9 |
750 |
754 |
743 |
743 |
-0.93% |
1,400 |
2024/10/8 |
740 |
750 |
735 |
750 |
+1.35% |
1,800 |
2024/10/7 |
737 |
743 |
732 |
740 |
+0.27% |
4,900 |
2024/10/4 |
729 |
738 |
729 |
738 |
+1.23% |
1,100 |
2024/10/3 |
731 |
740 |
728 |
729 |
-0.27% |
3,100 |
2024/10/2 |
736 |
741 |
731 |
731 |
-1.35% |
2,400 |
2024/10/1 |
736 |
741 |
725 |
741 |
+0.68% |
2,900 |
2024/9/30 |
726 |
741 |
726 |
736 |
-0.67% |
2,800 |
2024/9/27 |
747 |
747 |
730 |
741 |
+0.14% |
4,300 |
2024/9/26 |
744 |
744 |
726 |
740 |
+0.14% |
5,800 |
2024/9/25 |
744 |
745 |
735 |
739 |
-0.67% |
1,500 |
2024/9/24 |
748 |
748 |
736 |
744 |
+0.00% |
4,100 |
2024/9/20 |
733 |
744 |
731 |
744 |
+1.64% |
2,600 |
2024/9/19 |
742 |
750 |
732 |
732 |
-1.21% |
5,500 |
2024/9/18 |
738 |
748 |
735 |
741 |
+0.41% |
5,900 |
2024/9/17 |
744 |
744 |
723 |
738 |
+1.23% |
7,000 |
2024/9/13 |
727 |
739 |
721 |
729 |
+1.67% |
6,500 |
2024/9/12 |
711 |
720 |
710 |
717 |
+1.13% |
5,600 |
2024/9/11 |
720 |
736 |
699 |
709 |
-1.12% |
22,800 |
2024/9/10 |
840 |
865 |
716 |
717 |
-2.45% |
198,900 |
2024/9/9 |
714 |
735 |
713 |
735 |
+0.82% |
3,700 |
2024/9/6 |
733 |
740 |
729 |
729 |
-0.55% |
4,100 |
2024/9/5 |
739 |
743 |
732 |
733 |
-1.35% |
4,500 |
2024/9/4 |
740 |
749 |
737 |
743 |
+0.41% |
2,900 |
2024/9/3 |
741 |
749 |
739 |
740 |
+0.00% |
3,900 |
2024/9/2 |
745 |
745 |
736 |
740 |
-0.13% |
1,500 |
2024/8/30 |
742 |
743 |
735 |
741 |
+0.14% |
2,900 |
2024/8/29 |
734 |
745 |
733 |
740 |
-0.13% |
6,000 |
2024/8/28 |
739 |
755 |
727 |
741 |
+0.00% |
18,200 |
2024/8/27 |
743 |
743 |
725 |
741 |
+0.00% |
13,800 |
2024/8/26 |
739 |
745 |
732 |
741 |
+0.27% |
10,100 |
2024/8/23 |
749 |
749 |
734 |
739 |
-1.47% |
13,300 |
2024/8/22 |
742 |
765 |
736 |
750 |
+0.67% |
9,700 |
2024/8/21 |
755 |
755 |
744 |
745 |
-1.59% |
700 |
2024/8/20 |
750 |
758 |
746 |
757 |
+1.75% |
3,600 |
2024/8/19 |
752 |
769 |
735 |
744 |
+0.40% |
5,500 |
2024/8/16 |
779 |
779 |
730 |
741 |
-3.64% |
6,600 |
2024/8/15 |
795 |
795 |
755 |
769 |
-2.04% |
7,400 |
2024/8/14 |
722 |
811 |
716 |
785 |
+9.33% |
36,700 |
2024/8/13 |
718 |
730 |
703 |
718 |
-2.05% |
7,500 |
2024/8/9 |
710 |
739 |
709 |
733 |
-1.21% |
10,800 |
2024/8/8 |
732 |
756 |
731 |
742 |
+1.50% |
3,400 |
2024/8/7 |
702 |
748 |
702 |
731 |
-0.14% |
3,500 |
2024/8/6 |
681 |
781 |
681 |
732 |
+7.49% |
10,900 |
2024/8/5 |
715 |
745 |
681 |
681 |
-12.13% |
12,000 |
2024/8/2 |
752 |
811 |
741 |
775 |
-4.56% |
10,800 |
2024/8/1 |
840 |
845 |
810 |
812 |
-2.52% |
4,600 |
2024/7/31 |
829 |
833 |
829 |
833 |
+1.34% |
2,000 |
2024/7/30 |
816 |
835 |
809 |
822 |
+0.49% |
1,000 |
2024/7/29 |
828 |
830 |
810 |
818 |
-0.73% |
2,500 |
2024/7/26 |
831 |
831 |
804 |
824 |
-0.36% |
1,000 |
2024/7/25 |
808 |
843 |
803 |
827 |
+1.60% |
4,200 |
2024/7/24 |
823 |
823 |
795 |
814 |
-1.81% |
3,600 |
2024/7/23 |
840 |
850 |
825 |
829 |
+0.48% |
15,600 |
2024/7/22 |
812 |
825 |
812 |
825 |
+0.61% |
2,800 |
2024/7/19 |
800 |
820 |
800 |
820 |
+0.74% |
1,500 |
2024/7/18 |
815 |
818 |
805 |
814 |
-0.12% |
3,100 |
2024/7/17 |
812 |
815 |
812 |
815 |
+0.87% |
1,100 |
|