日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/14 |
672 |
675 |
668 |
668 |
-0.74% |
21,000 |
2025/1/10 |
679 |
679 |
670 |
673 |
-0.44% |
22,000 |
2025/1/9 |
685 |
688 |
676 |
676 |
-1.31% |
21,500 |
2025/1/8 |
680 |
685 |
678 |
685 |
+1.33% |
16,700 |
2025/1/7 |
685 |
685 |
675 |
676 |
+0.15% |
25,600 |
2025/1/6 |
677 |
687 |
673 |
675 |
+0.00% |
42,200 |
2024/12/30 |
680 |
689 |
675 |
675 |
+0.15% |
38,400 |
2024/12/27 |
662 |
680 |
662 |
674 |
+2.12% |
50,100 |
2024/12/26 |
655 |
660 |
654 |
660 |
+0.92% |
46,400 |
2024/12/25 |
642 |
657 |
642 |
654 |
+2.19% |
62,400 |
2024/12/24 |
638 |
643 |
636 |
640 |
+0.31% |
56,500 |
2024/12/23 |
651 |
651 |
637 |
638 |
-2.15% |
86,600 |
2024/12/20 |
654 |
656 |
649 |
652 |
-0.31% |
69,000 |
2024/12/19 |
656 |
658 |
653 |
654 |
-0.61% |
30,300 |
2024/12/18 |
662 |
662 |
658 |
658 |
-0.60% |
49,300 |
2024/12/17 |
668 |
668 |
659 |
662 |
-0.90% |
76,300 |
2024/12/16 |
664 |
669 |
661 |
668 |
+0.60% |
40,200 |
2024/12/13 |
665 |
666 |
660 |
664 |
+0.45% |
14,600 |
2024/12/12 |
668 |
668 |
660 |
661 |
-0.15% |
33,800 |
2024/12/11 |
667 |
668 |
660 |
662 |
-0.60% |
30,800 |
2024/12/10 |
674 |
674 |
665 |
666 |
-0.60% |
15,600 |
2024/12/9 |
669 |
672 |
665 |
670 |
+1.06% |
22,000 |
2024/12/6 |
677 |
677 |
660 |
663 |
-0.30% |
34,200 |
2024/12/5 |
666 |
668 |
661 |
665 |
-0.30% |
24,500 |
2024/12/4 |
672 |
675 |
663 |
667 |
-0.30% |
23,400 |
2024/12/3 |
671 |
671 |
664 |
669 |
-0.30% |
27,300 |
2024/12/2 |
677 |
677 |
666 |
671 |
-0.89% |
20,000 |
2024/11/29 |
662 |
677 |
662 |
677 |
+3.20% |
33,500 |
2024/11/28 |
659 |
668 |
656 |
656 |
+0.00% |
27,600 |
2024/11/27 |
660 |
662 |
656 |
656 |
-0.30% |
16,500 |
2024/11/26 |
664 |
666 |
655 |
658 |
-1.05% |
22,000 |
2024/11/25 |
663 |
667 |
661 |
665 |
+0.45% |
24,600 |
2024/11/22 |
653 |
667 |
653 |
662 |
+1.53% |
25,500 |
2024/11/21 |
665 |
665 |
651 |
652 |
-0.91% |
34,500 |
2024/11/20 |
666 |
671 |
657 |
658 |
-1.64% |
30,400 |
2024/11/19 |
673 |
674 |
667 |
669 |
-0.59% |
16,200 |
2024/11/18 |
656 |
676 |
656 |
673 |
+1.05% |
29,100 |
2024/11/15 |
672 |
672 |
652 |
666 |
-0.89% |
57,900 |
2024/11/14 |
678 |
682 |
666 |
672 |
-3.17% |
97,300 |
2024/11/13 |
733 |
745 |
680 |
694 |
-5.32% |
70,600 |
2024/11/12 |
731 |
741 |
731 |
733 |
-0.81% |
14,200 |
2024/11/11 |
735 |
739 |
725 |
739 |
+1.37% |
20,300 |
2024/11/8 |
736 |
742 |
728 |
729 |
-0.68% |
14,800 |
2024/11/7 |
731 |
736 |
727 |
734 |
+0.82% |
16,100 |
2024/11/6 |
727 |
733 |
725 |
728 |
+0.14% |
19,500 |
2024/11/5 |
734 |
734 |
725 |
727 |
+0.28% |
13,300 |
2024/11/1 |
733 |
739 |
721 |
725 |
-1.76% |
22,300 |
2024/10/31 |
721 |
743 |
718 |
738 |
+2.50% |
39,800 |
2024/10/30 |
752 |
752 |
720 |
720 |
-3.10% |
105,500 |
2024/10/29 |
745 |
746 |
735 |
743 |
-0.27% |
13,100 |
2024/10/28 |
720 |
752 |
720 |
745 |
+4.49% |
33,500 |
2024/10/25 |
720 |
721 |
708 |
713 |
-1.38% |
31,300 |
2024/10/24 |
728 |
728 |
715 |
723 |
-0.96% |
30,300 |
2024/10/23 |
725 |
733 |
723 |
730 |
-0.41% |
17,900 |
2024/10/22 |
747 |
747 |
730 |
733 |
-1.87% |
20,200 |
2024/10/21 |
748 |
759 |
746 |
747 |
-0.93% |
16,100 |
2024/10/18 |
756 |
760 |
753 |
754 |
-0.26% |
8,300 |
2024/10/17 |
767 |
767 |
756 |
756 |
-1.18% |
12,100 |
2024/10/16 |
753 |
771 |
753 |
765 |
+1.06% |
15,800 |
2024/10/15 |
765 |
765 |
753 |
757 |
+0.26% |
21,100 |
2024/10/11 |
767 |
767 |
755 |
755 |
-0.40% |
14,900 |
2024/10/10 |
768 |
768 |
756 |
758 |
-1.30% |
17,800 |
2024/10/9 |
760 |
768 |
760 |
768 |
+1.19% |
16,500 |
2024/10/8 |
770 |
770 |
759 |
759 |
-1.94% |
27,400 |
2024/10/7 |
786 |
786 |
774 |
774 |
-1.15% |
20,300 |
2024/10/4 |
780 |
789 |
780 |
783 |
+0.64% |
11,300 |
2024/10/3 |
790 |
790 |
776 |
778 |
+0.13% |
23,100 |
2024/10/2 |
777 |
785 |
774 |
777 |
-1.40% |
27,800 |
2024/10/1 |
785 |
788 |
773 |
788 |
+1.68% |
44,000 |
2024/9/30 |
774 |
792 |
770 |
775 |
-1.15% |
30,100 |
2024/9/27 |
787 |
793 |
781 |
784 |
-2.61% |
19,100 |
2024/9/26 |
801 |
805 |
792 |
805 |
+0.37% |
39,700 |
2024/9/25 |
812 |
812 |
801 |
802 |
+0.00% |
18,800 |
2024/9/24 |
812 |
818 |
801 |
802 |
-0.37% |
37,300 |
2024/9/20 |
816 |
819 |
805 |
805 |
-0.12% |
21,600 |
2024/9/19 |
804 |
811 |
802 |
806 |
+0.25% |
16,300 |
2024/9/18 |
810 |
814 |
796 |
804 |
+0.25% |
20,100 |
2024/9/17 |
807 |
808 |
795 |
802 |
+0.75% |
26,700 |
2024/9/13 |
806 |
818 |
783 |
796 |
-3.05% |
64,100 |
2024/9/12 |
776 |
825 |
776 |
821 |
+5.80% |
113,400 |
2024/9/11 |
775 |
792 |
762 |
776 |
-1.77% |
63,000 |
2024/9/10 |
764 |
790 |
749 |
790 |
+5.05% |
64,800 |
2024/9/9 |
719 |
752 |
719 |
752 |
+2.73% |
40,500 |
2024/9/6 |
739 |
740 |
727 |
732 |
+1.10% |
21,800 |
2024/9/5 |
710 |
748 |
710 |
724 |
+0.98% |
60,700 |
2024/9/4 |
720 |
730 |
714 |
717 |
-3.11% |
55,200 |
2024/9/3 |
747 |
749 |
738 |
740 |
-0.67% |
25,000 |
2024/9/2 |
766 |
766 |
745 |
745 |
-2.23% |
46,100 |
2024/8/30 |
767 |
767 |
757 |
762 |
+2.01% |
14,500 |
2024/8/29 |
752 |
756 |
747 |
747 |
-1.19% |
17,400 |
2024/8/28 |
745 |
768 |
745 |
756 |
+0.53% |
34,300 |
2024/8/27 |
735 |
757 |
733 |
752 |
+1.62% |
41,700 |
2024/8/26 |
721 |
745 |
721 |
740 |
+3.64% |
65,300 |
2024/8/23 |
707 |
717 |
699 |
714 |
+2.44% |
55,400 |
2024/8/22 |
698 |
710 |
694 |
697 |
+0.00% |
52,400 |
2024/8/21 |
700 |
704 |
697 |
697 |
-0.71% |
24,900 |
2024/8/20 |
706 |
711 |
699 |
702 |
-1.13% |
82,300 |
2024/8/19 |
699 |
729 |
697 |
710 |
+3.35% |
80,000 |
2024/8/16 |
689 |
698 |
678 |
687 |
+0.73% |
77,900 |
2024/8/15 |
695 |
697 |
669 |
682 |
-0.44% |
143,400 |
2024/8/14 |
648 |
693 |
645 |
685 |
-10.22% |
291,800 |
2024/8/13 |
740 |
778 |
740 |
763 |
+1.73% |
46,200 |
2024/8/9 |
756 |
761 |
743 |
750 |
+0.67% |
28,300 |
2024/8/8 |
734 |
757 |
725 |
745 |
+1.22% |
38,800 |
2024/8/7 |
712 |
760 |
704 |
736 |
+2.79% |
54,700 |
2024/8/6 |
710 |
730 |
673 |
716 |
+13.11% |
75,500 |
2024/8/5 |
741 |
741 |
632 |
633 |
-18.85% |
157,000 |
2024/8/2 |
797 |
797 |
771 |
780 |
-3.11% |
85,700 |
2024/8/1 |
812 |
813 |
801 |
805 |
-0.86% |
36,800 |
2024/7/31 |
805 |
814 |
802 |
812 |
+1.12% |
20,200 |
2024/7/30 |
820 |
820 |
803 |
803 |
-2.43% |
89,100 |
2024/7/29 |
827 |
834 |
816 |
823 |
+0.00% |
37,200 |
2024/7/26 |
816 |
824 |
809 |
823 |
+2.11% |
24,500 |
2024/7/25 |
812 |
815 |
805 |
806 |
-1.10% |
32,900 |
2024/7/24 |
824 |
826 |
815 |
815 |
-1.09% |
19,200 |
2024/7/23 |
820 |
824 |
817 |
824 |
+0.49% |
8,000 |
2024/7/22 |
822 |
823 |
813 |
820 |
-0.12% |
16,900 |
2024/7/19 |
820 |
825 |
814 |
821 |
-0.48% |
31,000 |
2024/7/18 |
825 |
828 |
820 |
825 |
+0.49% |
15,000 |
2024/7/17 |
822 |
826 |
817 |
821 |
+0.49% |
15,900 |
2024/7/16 |
815 |
823 |
811 |
817 |
+0.86% |
23,700 |
2024/7/12 |
810 |
812 |
803 |
810 |
-0.12% |
22,100 |
2024/7/11 |
813 |
813 |
800 |
811 |
+1.38% |
22,800 |
|