日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/21 |
929 |
948 |
928 |
947 |
+2.93% |
31,800 |
2025/1/20 |
908 |
927 |
908 |
920 |
+1.43% |
14,400 |
2025/1/17 |
910 |
913 |
895 |
907 |
-0.33% |
34,000 |
2025/1/16 |
939 |
941 |
910 |
910 |
-3.09% |
40,800 |
2025/1/15 |
937 |
939 |
929 |
939 |
-0.32% |
17,500 |
2025/1/14 |
941 |
942 |
933 |
942 |
-0.74% |
13,300 |
2025/1/10 |
935 |
949 |
933 |
949 |
+1.17% |
17,700 |
2025/1/9 |
962 |
962 |
938 |
938 |
-2.49% |
31,000 |
2025/1/8 |
960 |
966 |
955 |
962 |
+0.31% |
26,600 |
2025/1/7 |
964 |
970 |
954 |
959 |
+0.10% |
28,200 |
2025/1/6 |
966 |
975 |
958 |
958 |
-0.21% |
36,600 |
2024/12/30 |
945 |
965 |
944 |
960 |
+1.05% |
53,900 |
2024/12/27 |
916 |
954 |
916 |
950 |
+1.17% |
101,700 |
2024/12/26 |
934 |
946 |
934 |
939 |
+0.43% |
57,600 |
2024/12/25 |
941 |
952 |
929 |
935 |
-1.06% |
52,100 |
2024/12/24 |
944 |
953 |
942 |
945 |
+0.11% |
40,100 |
2024/12/23 |
940 |
950 |
937 |
944 |
+0.75% |
25,100 |
2024/12/20 |
925 |
950 |
916 |
937 |
+0.75% |
85,600 |
2024/12/19 |
920 |
946 |
919 |
930 |
+0.87% |
63,600 |
2024/12/18 |
922 |
934 |
920 |
922 |
+0.00% |
32,900 |
2024/12/17 |
944 |
948 |
918 |
922 |
-2.95% |
119,200 |
2024/12/16 |
955 |
955 |
939 |
950 |
-0.42% |
42,000 |
2024/12/13 |
939 |
954 |
938 |
954 |
+1.60% |
21,500 |
2024/12/12 |
948 |
948 |
939 |
939 |
-0.84% |
10,600 |
2024/12/11 |
948 |
948 |
937 |
947 |
-0.11% |
12,100 |
2024/12/10 |
950 |
954 |
943 |
948 |
+0.11% |
16,300 |
2024/12/9 |
946 |
953 |
943 |
947 |
+0.53% |
18,900 |
2024/12/6 |
965 |
965 |
941 |
942 |
-2.38% |
24,400 |
2024/12/5 |
958 |
965 |
952 |
965 |
+0.84% |
27,500 |
2024/12/4 |
946 |
957 |
944 |
957 |
+1.16% |
15,900 |
2024/12/3 |
938 |
953 |
938 |
946 |
+1.18% |
27,300 |
2024/12/2 |
946 |
946 |
935 |
935 |
-0.43% |
13,400 |
2024/11/29 |
922 |
939 |
922 |
939 |
+1.62% |
21,300 |
2024/11/28 |
924 |
936 |
912 |
924 |
-1.07% |
51,700 |
2024/11/27 |
953 |
953 |
925 |
934 |
-1.37% |
92,900 |
2024/11/26 |
950 |
950 |
937 |
947 |
-0.32% |
35,000 |
2024/11/25 |
959 |
965 |
950 |
950 |
-0.42% |
17,800 |
2024/11/22 |
955 |
961 |
949 |
954 |
-0.21% |
16,000 |
2024/11/21 |
950 |
958 |
945 |
956 |
-0.21% |
17,700 |
2024/11/20 |
944 |
958 |
944 |
958 |
+1.05% |
16,800 |
2024/11/19 |
939 |
954 |
938 |
948 |
+0.96% |
16,000 |
2024/11/18 |
941 |
947 |
933 |
939 |
-0.95% |
49,900 |
2024/11/15 |
949 |
958 |
933 |
948 |
-0.11% |
94,400 |
2024/11/14 |
959 |
960 |
946 |
949 |
-0.52% |
27,100 |
2024/11/13 |
952 |
965 |
948 |
954 |
-0.21% |
23,700 |
2024/11/12 |
970 |
970 |
948 |
956 |
-1.95% |
59,300 |
2024/11/11 |
953 |
985 |
953 |
975 |
+2.52% |
80,700 |
2024/11/8 |
941 |
962 |
939 |
951 |
+1.49% |
68,000 |
2024/11/7 |
930 |
940 |
927 |
937 |
+1.85% |
45,800 |
2024/11/6 |
920 |
934 |
917 |
920 |
+0.00% |
50,600 |
2024/11/5 |
932 |
932 |
917 |
920 |
+0.33% |
50,000 |
2024/11/1 |
908 |
938 |
907 |
917 |
-0.86% |
91,800 |
2024/10/31 |
932 |
932 |
901 |
925 |
+0.87% |
111,700 |
2024/10/30 |
927 |
934 |
915 |
917 |
-2.13% |
134,700 |
2024/10/29 |
890 |
950 |
890 |
937 |
+5.28% |
231,200 |
2024/10/28 |
881 |
911 |
876 |
890 |
+0.45% |
357,500 |
2024/10/25 |
840 |
915 |
789 |
886 |
+6.62% |
2,147,800 |
2024/10/24 |
808 |
831 |
808 |
831 |
+2.72% |
20,200 |
2024/10/23 |
829 |
829 |
796 |
809 |
-2.65% |
56,500 |
2024/10/22 |
869 |
869 |
830 |
831 |
-4.26% |
51,400 |
2024/10/21 |
859 |
868 |
855 |
868 |
+1.88% |
24,400 |
2024/10/18 |
866 |
867 |
843 |
852 |
-1.62% |
44,100 |
2024/10/17 |
865 |
867 |
852 |
866 |
+0.12% |
26,200 |
2024/10/16 |
855 |
868 |
854 |
865 |
+1.17% |
16,100 |
2024/10/15 |
837 |
858 |
832 |
855 |
+3.14% |
24,300 |
2024/10/11 |
833 |
837 |
829 |
829 |
-0.36% |
6,800 |
2024/10/10 |
846 |
846 |
826 |
832 |
-0.36% |
11,900 |
2024/10/9 |
851 |
855 |
832 |
835 |
-1.30% |
15,000 |
2024/10/8 |
865 |
865 |
846 |
846 |
-2.20% |
16,800 |
2024/10/7 |
868 |
873 |
858 |
865 |
+0.82% |
18,600 |
2024/10/4 |
837 |
858 |
837 |
858 |
+2.02% |
19,900 |
2024/10/3 |
845 |
852 |
839 |
841 |
-0.47% |
11,800 |
2024/10/2 |
828 |
851 |
815 |
845 |
+1.20% |
31,100 |
2024/10/1 |
840 |
846 |
835 |
835 |
-0.24% |
6,900 |
2024/9/30 |
824 |
856 |
822 |
837 |
-0.24% |
20,200 |
2024/9/27 |
843 |
843 |
831 |
839 |
-0.36% |
11,000 |
2024/9/26 |
847 |
847 |
830 |
842 |
+0.60% |
17,700 |
2024/9/25 |
831 |
837 |
820 |
837 |
+1.58% |
23,800 |
2024/9/24 |
847 |
847 |
824 |
824 |
-2.94% |
23,100 |
2024/9/20 |
840 |
855 |
838 |
849 |
+1.80% |
40,900 |
2024/9/19 |
842 |
842 |
825 |
834 |
-0.36% |
23,800 |
2024/9/18 |
814 |
839 |
814 |
837 |
+3.33% |
56,900 |
2024/9/17 |
786 |
810 |
786 |
810 |
+4.11% |
43,800 |
2024/9/13 |
789 |
789 |
778 |
778 |
-0.26% |
13,600 |
2024/9/12 |
782 |
788 |
778 |
780 |
+1.69% |
18,400 |
2024/9/11 |
782 |
783 |
760 |
767 |
-1.92% |
24,500 |
2024/9/10 |
786 |
788 |
779 |
782 |
-0.13% |
7,700 |
2024/9/9 |
765 |
788 |
757 |
783 |
+1.03% |
21,900 |
2024/9/6 |
791 |
795 |
770 |
775 |
-1.02% |
16,000 |
2024/9/5 |
766 |
794 |
766 |
783 |
+2.62% |
24,300 |
2024/9/4 |
780 |
787 |
763 |
763 |
-5.57% |
56,100 |
2024/9/3 |
793 |
810 |
790 |
808 |
+2.67% |
40,700 |
2024/9/2 |
795 |
796 |
786 |
787 |
+0.13% |
16,900 |
2024/8/30 |
792 |
795 |
783 |
786 |
+0.00% |
33,400 |
2024/8/29 |
771 |
787 |
771 |
786 |
+1.03% |
21,400 |
2024/8/28 |
786 |
794 |
773 |
778 |
-0.89% |
49,200 |
2024/8/27 |
776 |
791 |
771 |
785 |
+1.55% |
52,900 |
2024/8/26 |
768 |
774 |
758 |
773 |
+1.58% |
39,600 |
2024/8/23 |
759 |
767 |
751 |
761 |
+0.26% |
24,300 |
2024/8/22 |
747 |
759 |
744 |
759 |
+2.43% |
16,300 |
2024/8/21 |
746 |
750 |
736 |
741 |
-0.67% |
22,500 |
2024/8/20 |
752 |
770 |
742 |
746 |
+0.54% |
41,500 |
2024/8/19 |
747 |
770 |
735 |
742 |
+0.54% |
73,200 |
2024/8/16 |
755 |
755 |
719 |
738 |
-1.47% |
86,600 |
2024/8/15 |
749 |
758 |
747 |
749 |
+0.13% |
15,800 |
2024/8/14 |
735 |
765 |
730 |
748 |
+2.47% |
96,300 |
2024/8/13 |
730 |
734 |
723 |
730 |
+1.11% |
34,800 |
2024/8/9 |
732 |
734 |
713 |
722 |
-0.14% |
33,700 |
2024/8/8 |
705 |
731 |
704 |
723 |
+2.12% |
37,000 |
2024/8/7 |
676 |
716 |
676 |
708 |
+3.21% |
45,000 |
2024/8/6 |
700 |
714 |
675 |
686 |
+5.05% |
71,000 |
2024/8/5 |
720 |
725 |
650 |
653 |
-13.28% |
120,000 |
2024/8/2 |
770 |
785 |
753 |
753 |
-4.08% |
106,300 |
2024/8/1 |
810 |
813 |
783 |
785 |
-4.38% |
72,100 |
2024/7/31 |
798 |
821 |
792 |
821 |
+4.06% |
84,100 |
2024/7/30 |
827 |
836 |
789 |
789 |
-4.94% |
198,500 |
2024/7/29 |
814 |
887 |
810 |
830 |
+7.93% |
751,900 |
2024/7/26 |
672 |
769 |
652 |
769 |
+14.95% |
75,200 |
2024/7/25 |
664 |
673 |
655 |
669 |
+0.15% |
23,400 |
2024/7/24 |
684 |
684 |
666 |
668 |
-1.33% |
20,500 |
2024/7/23 |
676 |
684 |
671 |
677 |
+0.00% |
18,900 |
2024/7/22 |
667 |
685 |
667 |
677 |
+0.30% |
20,700 |
2024/7/19 |
668 |
675 |
665 |
675 |
+1.20% |
7,900 |
|