日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
611 |
621 |
611 |
618 |
+0.98% |
4,700 |
2025/2/13 |
606 |
617 |
606 |
612 |
+0.99% |
4,500 |
2025/2/12 |
618 |
618 |
606 |
606 |
-0.66% |
900 |
2025/2/10 |
607 |
610 |
607 |
610 |
+0.83% |
1,300 |
2025/2/7 |
605 |
610 |
601 |
605 |
-0.66% |
2,900 |
2025/2/6 |
609 |
609 |
609 |
609 |
+1.00% |
200 |
2025/2/5 |
613 |
613 |
603 |
603 |
-1.15% |
1,500 |
2025/2/4 |
610 |
615 |
610 |
610 |
+0.16% |
1,100 |
2025/2/3 |
608 |
614 |
604 |
609 |
-0.81% |
23,600 |
2025/1/31 |
605 |
614 |
605 |
614 |
+0.99% |
6,700 |
2025/1/30 |
619 |
619 |
608 |
608 |
-1.94% |
14,400 |
2025/1/29 |
615 |
620 |
615 |
620 |
+0.81% |
13,500 |
2025/1/28 |
619 |
619 |
613 |
615 |
+0.49% |
6,700 |
2025/1/27 |
612 |
613 |
607 |
612 |
+0.82% |
3,300 |
2025/1/24 |
611 |
611 |
589 |
607 |
-0.98% |
5,500 |
2025/1/23 |
617 |
617 |
602 |
613 |
-0.81% |
7,200 |
2025/1/22 |
633 |
643 |
618 |
618 |
-2.37% |
6,900 |
2025/1/21 |
648 |
648 |
632 |
633 |
+0.00% |
14,300 |
2025/1/20 |
635 |
643 |
611 |
633 |
+10.09% |
58,900 |
2025/1/17 |
586 |
588 |
570 |
575 |
-2.54% |
3,600 |
2025/1/16 |
599 |
599 |
590 |
590 |
-1.34% |
700 |
2025/1/15 |
598 |
598 |
595 |
598 |
+1.18% |
300 |
2025/1/14 |
592 |
597 |
591 |
591 |
-1.01% |
400 |
2025/1/10 |
596 |
600 |
596 |
597 |
+0.17% |
400 |
2025/1/9 |
596 |
605 |
595 |
596 |
-1.16% |
2,000 |
2025/1/8 |
600 |
605 |
593 |
603 |
-0.82% |
1,600 |
2025/1/7 |
596 |
610 |
596 |
608 |
+2.18% |
2,500 |
2025/1/6 |
606 |
606 |
593 |
595 |
-1.98% |
3,600 |
2024/12/30 |
601 |
617 |
601 |
607 |
-0.16% |
3,200 |
2024/12/27 |
586 |
608 |
586 |
608 |
+3.40% |
7,400 |
2024/12/26 |
596 |
596 |
588 |
588 |
-1.34% |
14,300 |
2024/12/25 |
600 |
606 |
596 |
596 |
-0.33% |
29,900 |
2024/12/24 |
602 |
615 |
598 |
598 |
-0.66% |
2,700 |
2024/12/23 |
600 |
618 |
598 |
602 |
-1.31% |
104,200 |
2024/12/20 |
612 |
619 |
610 |
610 |
-0.65% |
5,400 |
2024/12/19 |
614 |
626 |
609 |
614 |
-1.60% |
6,300 |
2024/12/18 |
623 |
639 |
623 |
624 |
-1.11% |
2,600 |
2024/12/17 |
635 |
642 |
621 |
631 |
-2.17% |
3,700 |
2024/12/16 |
648 |
648 |
640 |
645 |
+0.62% |
3,100 |
2024/12/13 |
640 |
641 |
635 |
641 |
+0.00% |
1,800 |
2024/12/12 |
641 |
646 |
641 |
641 |
-0.47% |
2,200 |
2024/12/11 |
645 |
651 |
644 |
644 |
-0.16% |
3,900 |
2024/12/10 |
640 |
655 |
633 |
645 |
+0.78% |
7,100 |
2024/12/9 |
641 |
641 |
629 |
640 |
+2.07% |
2,600 |
2024/12/6 |
630 |
633 |
623 |
627 |
-0.32% |
1,700 |
2024/12/5 |
632 |
640 |
622 |
629 |
-1.10% |
4,500 |
2024/12/4 |
637 |
645 |
636 |
636 |
+0.16% |
2,600 |
2024/12/3 |
631 |
638 |
630 |
635 |
+0.79% |
3,400 |
2024/12/2 |
620 |
630 |
620 |
630 |
+0.48% |
1,400 |
2024/11/29 |
627 |
630 |
626 |
627 |
-0.16% |
1,000 |
2024/11/28 |
626 |
630 |
612 |
628 |
+0.64% |
10,300 |
2024/11/27 |
621 |
624 |
620 |
624 |
+0.48% |
5,800 |
2024/11/26 |
613 |
624 |
613 |
621 |
-0.32% |
2,500 |
2024/11/25 |
623 |
623 |
623 |
623 |
+0.65% |
500 |
2024/11/22 |
626 |
628 |
615 |
619 |
-1.28% |
1,000 |
2024/11/21 |
628 |
628 |
618 |
627 |
+0.32% |
1,500 |
2024/11/19 |
615 |
625 |
615 |
625 |
+1.46% |
300 |
2024/11/18 |
614 |
616 |
614 |
616 |
+0.00% |
700 |
2024/11/15 |
618 |
619 |
610 |
616 |
-0.32% |
1,800 |
2024/11/14 |
611 |
620 |
610 |
618 |
-1.28% |
2,500 |
2024/11/12 |
626 |
626 |
615 |
626 |
+0.00% |
1,000 |
2024/11/11 |
607 |
626 |
607 |
626 |
-0.16% |
800 |
2024/11/8 |
614 |
627 |
614 |
627 |
+0.48% |
3,400 |
2024/11/7 |
626 |
627 |
620 |
624 |
+0.00% |
8,700 |
2024/11/6 |
611 |
626 |
610 |
624 |
+1.63% |
6,800 |
2024/11/5 |
614 |
629 |
590 |
614 |
+0.00% |
2,500 |
2024/11/1 |
629 |
629 |
614 |
614 |
-1.92% |
2,200 |
2024/10/31 |
619 |
626 |
614 |
626 |
-0.48% |
1,800 |
2024/10/30 |
631 |
639 |
610 |
629 |
+1.13% |
8,600 |
2024/10/29 |
566 |
622 |
566 |
622 |
+10.09% |
24,100 |
2024/10/28 |
566 |
566 |
556 |
565 |
-0.18% |
1,200 |
2024/10/25 |
557 |
566 |
547 |
566 |
-0.18% |
1,600 |
2024/10/24 |
570 |
570 |
566 |
567 |
+0.35% |
3,100 |
2024/10/23 |
555 |
567 |
554 |
565 |
+1.25% |
4,300 |
2024/10/22 |
558 |
560 |
558 |
558 |
+0.00% |
1,900 |
2024/10/21 |
564 |
578 |
555 |
558 |
-1.41% |
6,900 |
2024/10/18 |
573 |
619 |
552 |
566 |
+0.53% |
18,200 |
2024/10/17 |
570 |
570 |
562 |
563 |
-1.23% |
3,000 |
2024/10/16 |
586 |
594 |
570 |
570 |
-2.73% |
3,800 |
2024/10/15 |
582 |
587 |
580 |
586 |
+0.34% |
2,300 |
2024/10/11 |
583 |
584 |
583 |
584 |
+0.17% |
300 |
2024/10/10 |
581 |
583 |
575 |
583 |
+0.34% |
1,000 |
2024/10/9 |
581 |
582 |
580 |
581 |
+2.83% |
2,200 |
2024/10/8 |
581 |
581 |
564 |
565 |
-2.92% |
500 |
2024/10/7 |
569 |
582 |
550 |
582 |
+2.28% |
4,500 |
2024/10/4 |
564 |
569 |
564 |
569 |
+0.89% |
800 |
2024/10/3 |
565 |
565 |
556 |
564 |
-0.18% |
2,400 |
2024/10/2 |
579 |
579 |
558 |
565 |
-2.42% |
2,100 |
2024/10/1 |
577 |
579 |
577 |
579 |
+0.70% |
200 |
2024/9/30 |
572 |
575 |
565 |
575 |
-1.20% |
2,100 |
2024/9/27 |
585 |
594 |
570 |
582 |
-0.51% |
1,200 |
2024/9/26 |
567 |
590 |
567 |
585 |
+2.99% |
7,500 |
2024/9/25 |
567 |
568 |
566 |
568 |
+1.97% |
600 |
2024/9/24 |
575 |
578 |
541 |
557 |
-3.13% |
5,100 |
2024/9/20 |
567 |
577 |
567 |
575 |
+1.41% |
1,400 |
2024/9/19 |
556 |
570 |
556 |
567 |
+2.90% |
4,600 |
2024/9/18 |
550 |
555 |
550 |
551 |
+0.18% |
900 |
2024/9/17 |
563 |
563 |
548 |
550 |
-1.26% |
3,600 |
2024/9/13 |
553 |
557 |
552 |
557 |
+0.18% |
500 |
2024/9/12 |
551 |
557 |
551 |
556 |
+1.09% |
1,200 |
2024/9/11 |
556 |
564 |
550 |
550 |
-2.65% |
4,600 |
2024/9/10 |
550 |
566 |
548 |
565 |
+0.89% |
3,500 |
2024/9/9 |
558 |
560 |
542 |
560 |
+0.00% |
1,200 |
2024/9/6 |
565 |
567 |
557 |
560 |
-1.23% |
2,100 |
2024/9/5 |
550 |
569 |
550 |
567 |
+4.61% |
7,500 |
2024/9/4 |
560 |
560 |
542 |
542 |
-3.39% |
8,700 |
2024/9/3 |
561 |
567 |
560 |
561 |
+0.54% |
3,700 |
2024/9/2 |
595 |
608 |
558 |
558 |
-2.96% |
14,100 |
2024/8/30 |
582 |
593 |
575 |
575 |
-1.71% |
6,400 |
2024/8/29 |
595 |
607 |
574 |
585 |
-4.26% |
30,400 |
2024/8/28 |
570 |
667 |
570 |
611 |
+7.76% |
258,300 |
2024/8/27 |
569 |
569 |
558 |
567 |
-0.18% |
2,800 |
2024/8/26 |
561 |
572 |
561 |
568 |
+1.25% |
1,300 |
2024/8/23 |
561 |
567 |
555 |
561 |
+0.00% |
1,200 |
2024/8/22 |
566 |
572 |
561 |
561 |
-1.58% |
3,200 |
2024/8/21 |
570 |
570 |
570 |
570 |
+1.60% |
100 |
2024/8/20 |
567 |
573 |
560 |
561 |
-0.36% |
6,400 |
2024/8/19 |
565 |
567 |
559 |
563 |
-0.35% |
2,500 |
2024/8/16 |
559 |
567 |
550 |
565 |
+2.91% |
6,500 |
2024/8/15 |
547 |
551 |
546 |
549 |
+0.37% |
5,800 |
2024/8/14 |
547 |
547 |
541 |
547 |
+0.55% |
7,200 |
2024/8/13 |
556 |
557 |
501 |
544 |
-1.09% |
60,000 |
2024/8/9 |
523 |
554 |
523 |
550 |
+4.76% |
36,200 |
|