日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
649 |
657 |
639 |
655 |
+2.18% |
519,700 |
2025/2/12 |
630 |
649 |
617 |
641 |
+3.05% |
926,100 |
2025/2/10 |
595 |
646 |
581 |
622 |
+0.65% |
1,225,700 |
2025/2/7 |
613 |
621 |
604 |
618 |
+1.48% |
687,000 |
2025/2/6 |
600 |
612 |
596 |
609 |
+2.01% |
693,200 |
2025/2/5 |
575 |
598 |
574 |
597 |
+3.29% |
1,049,200 |
2025/2/4 |
585 |
587 |
575 |
578 |
-1.20% |
1,015,300 |
2025/2/3 |
601 |
601 |
582 |
585 |
-5.65% |
1,351,400 |
2025/1/31 |
628 |
631 |
614 |
620 |
-0.80% |
856,300 |
2025/1/30 |
628 |
630 |
618 |
625 |
-0.48% |
613,300 |
2025/1/29 |
639 |
639 |
628 |
628 |
-1.88% |
679,300 |
2025/1/28 |
642 |
644 |
632 |
640 |
-1.84% |
615,700 |
2025/1/27 |
652 |
660 |
642 |
652 |
+1.56% |
682,000 |
2025/1/24 |
647 |
661 |
641 |
642 |
-0.62% |
840,000 |
2025/1/23 |
652 |
653 |
628 |
646 |
-2.42% |
1,212,300 |
2025/1/22 |
673 |
675 |
654 |
662 |
-1.49% |
959,800 |
2025/1/21 |
678 |
678 |
664 |
672 |
-2.18% |
648,100 |
2025/1/20 |
678 |
693 |
662 |
687 |
+2.23% |
1,365,400 |
2025/1/17 |
654 |
680 |
654 |
672 |
+1.82% |
912,300 |
2025/1/16 |
669 |
674 |
658 |
660 |
+0.15% |
462,000 |
2025/1/15 |
670 |
678 |
656 |
659 |
-2.95% |
1,628,000 |
2025/1/14 |
695 |
702 |
673 |
679 |
-3.82% |
1,188,100 |
2025/1/10 |
718 |
720 |
700 |
706 |
-1.94% |
632,600 |
2025/1/9 |
745 |
745 |
720 |
720 |
-4.00% |
730,900 |
2025/1/8 |
760 |
784 |
750 |
750 |
-2.34% |
692,200 |
2025/1/7 |
797 |
797 |
760 |
768 |
-3.64% |
918,600 |
2025/1/6 |
783 |
816 |
782 |
797 |
+3.10% |
1,101,300 |
2024/12/30 |
770 |
811 |
766 |
773 |
+1.31% |
1,681,000 |
2024/12/27 |
717 |
763 |
717 |
763 |
+7.62% |
933,600 |
2024/12/26 |
714 |
725 |
709 |
709 |
-0.98% |
480,300 |
2024/12/25 |
726 |
728 |
708 |
716 |
-0.42% |
366,600 |
2024/12/24 |
706 |
722 |
700 |
719 |
+1.84% |
557,300 |
2024/12/23 |
696 |
708 |
693 |
706 |
+1.73% |
594,800 |
2024/12/20 |
700 |
711 |
693 |
694 |
-0.29% |
767,200 |
2024/12/19 |
697 |
707 |
693 |
696 |
-0.85% |
502,300 |
2024/12/18 |
710 |
710 |
696 |
702 |
-1.27% |
550,000 |
2024/12/17 |
711 |
717 |
704 |
711 |
-0.14% |
526,000 |
2024/12/16 |
725 |
729 |
709 |
712 |
-1.52% |
512,800 |
2024/12/13 |
724 |
733 |
722 |
723 |
-2.03% |
410,700 |
2024/12/12 |
744 |
746 |
736 |
738 |
+0.41% |
390,400 |
2024/12/11 |
746 |
749 |
733 |
735 |
-2.39% |
583,600 |
2024/12/10 |
749 |
761 |
747 |
753 |
+1.07% |
420,100 |
2024/12/9 |
746 |
747 |
733 |
745 |
-0.13% |
467,600 |
2024/12/6 |
751 |
758 |
739 |
746 |
-0.93% |
471,100 |
2024/12/5 |
759 |
767 |
752 |
753 |
-0.79% |
411,200 |
2024/12/4 |
776 |
780 |
759 |
759 |
-2.94% |
380,900 |
2024/12/3 |
783 |
793 |
779 |
782 |
-0.51% |
396,800 |
2024/12/2 |
792 |
794 |
780 |
786 |
-1.13% |
298,000 |
2024/11/29 |
795 |
804 |
786 |
795 |
+0.13% |
311,700 |
2024/11/28 |
781 |
794 |
781 |
794 |
+1.53% |
370,300 |
2024/11/27 |
778 |
783 |
767 |
782 |
+0.13% |
440,000 |
2024/11/26 |
811 |
811 |
779 |
781 |
-3.82% |
515,900 |
2024/11/25 |
809 |
832 |
809 |
812 |
+1.50% |
505,400 |
2024/11/22 |
820 |
822 |
800 |
800 |
-1.23% |
326,900 |
2024/11/21 |
815 |
820 |
806 |
810 |
-0.61% |
280,800 |
2024/11/20 |
822 |
834 |
814 |
815 |
-1.81% |
296,600 |
2024/11/19 |
826 |
832 |
818 |
830 |
+1.47% |
290,600 |
2024/11/18 |
828 |
833 |
815 |
818 |
-1.68% |
317,100 |
2024/11/15 |
810 |
841 |
810 |
832 |
+2.72% |
661,200 |
2024/11/14 |
840 |
845 |
810 |
810 |
-4.48% |
464,400 |
2024/11/13 |
865 |
886 |
848 |
848 |
-3.64% |
468,300 |
2024/11/12 |
894 |
897 |
872 |
880 |
-1.12% |
365,900 |
2024/11/11 |
865 |
890 |
864 |
890 |
+1.60% |
353,500 |
2024/11/8 |
844 |
887 |
840 |
876 |
+0.34% |
797,100 |
2024/11/7 |
872 |
890 |
865 |
873 |
-0.23% |
872,900 |
2024/11/6 |
888 |
898 |
875 |
875 |
-0.11% |
472,600 |
2024/11/5 |
869 |
889 |
855 |
876 |
+0.81% |
444,200 |
2024/11/1 |
858 |
879 |
858 |
869 |
-0.23% |
482,500 |
2024/10/31 |
868 |
874 |
852 |
871 |
+1.75% |
438,000 |
2024/10/30 |
847 |
861 |
845 |
856 |
+1.42% |
380,000 |
2024/10/29 |
853 |
855 |
844 |
844 |
-0.71% |
262,600 |
2024/10/28 |
826 |
855 |
824 |
850 |
+2.04% |
409,300 |
2024/10/25 |
834 |
841 |
825 |
833 |
-0.60% |
396,800 |
2024/10/24 |
831 |
844 |
830 |
838 |
-0.48% |
328,800 |
2024/10/23 |
847 |
853 |
839 |
842 |
-1.98% |
357,900 |
2024/10/22 |
860 |
868 |
854 |
859 |
-1.38% |
352,500 |
2024/10/21 |
884 |
884 |
866 |
871 |
-1.47% |
344,000 |
2024/10/18 |
888 |
890 |
872 |
884 |
-0.56% |
592,600 |
2024/10/17 |
900 |
921 |
887 |
889 |
-0.22% |
416,100 |
2024/10/16 |
907 |
917 |
888 |
891 |
-3.15% |
536,000 |
2024/10/15 |
902 |
920 |
898 |
920 |
+4.55% |
534,400 |
2024/10/11 |
890 |
904 |
880 |
880 |
-1.46% |
516,500 |
2024/10/10 |
897 |
905 |
880 |
893 |
-1.11% |
1,045,200 |
2024/10/9 |
925 |
928 |
892 |
903 |
-3.32% |
1,156,900 |
2024/10/8 |
948 |
953 |
931 |
934 |
-2.20% |
533,800 |
2024/10/7 |
988 |
989 |
955 |
955 |
-1.34% |
551,300 |
2024/10/4 |
953 |
977 |
949 |
968 |
+1.57% |
485,200 |
2024/10/3 |
970 |
972 |
946 |
953 |
-0.21% |
642,100 |
2024/10/2 |
960 |
970 |
946 |
955 |
-2.95% |
827,600 |
2024/10/1 |
995 |
1,007 |
982 |
984 |
-2.57% |
691,800 |
2024/9/30 |
1,010 |
1,070 |
1,008 |
1,010 |
+1.30% |
1,399,000 |
2024/9/27 |
988 |
999 |
979 |
997 |
+1.22% |
571,400 |
2024/9/26 |
1,000 |
1,001 |
975 |
985 |
-0.40% |
488,500 |
2024/9/25 |
1,012 |
1,019 |
989 |
989 |
-1.88% |
401,800 |
2024/9/24 |
998 |
1,013 |
991 |
1,008 |
+2.34% |
570,600 |
2024/9/20 |
998 |
1,002 |
977 |
985 |
+0.10% |
839,800 |
2024/9/19 |
957 |
991 |
956 |
984 |
+4.24% |
540,000 |
2024/9/18 |
938 |
949 |
931 |
944 |
+1.51% |
360,700 |
2024/9/17 |
944 |
951 |
914 |
930 |
-0.96% |
408,600 |
2024/9/13 |
957 |
957 |
936 |
939 |
-1.98% |
321,500 |
2024/9/12 |
958 |
979 |
940 |
958 |
+2.68% |
502,300 |
2024/9/11 |
932 |
944 |
924 |
933 |
+0.43% |
661,800 |
2024/9/10 |
957 |
957 |
921 |
929 |
-2.52% |
629,900 |
2024/9/9 |
958 |
964 |
906 |
953 |
-4.99% |
1,405,900 |
2024/9/6 |
1,040 |
1,052 |
1,003 |
1,003 |
-2.43% |
793,200 |
2024/9/5 |
1,013 |
1,043 |
1,008 |
1,028 |
+2.09% |
586,600 |
2024/9/4 |
1,037 |
1,044 |
1,002 |
1,007 |
-5.62% |
709,900 |
2024/9/3 |
1,040 |
1,073 |
1,038 |
1,067 |
+3.59% |
887,200 |
2024/9/2 |
1,043 |
1,044 |
1,021 |
1,030 |
-0.58% |
449,000 |
2024/8/30 |
1,018 |
1,043 |
1,002 |
1,036 |
+3.08% |
1,063,700 |
2024/8/29 |
990 |
1,022 |
990 |
1,005 |
-0.50% |
939,400 |
2024/8/28 |
1,017 |
1,018 |
988 |
1,010 |
-1.46% |
682,000 |
2024/8/27 |
1,034 |
1,043 |
1,004 |
1,025 |
+0.00% |
658,000 |
2024/8/26 |
1,017 |
1,032 |
1,001 |
1,025 |
+0.20% |
647,100 |
2024/8/23 |
1,010 |
1,038 |
998 |
1,023 |
+2.30% |
1,355,600 |
2024/8/22 |
1,000 |
1,010 |
992 |
1,000 |
+1.52% |
454,800 |
2024/8/21 |
997 |
1,000 |
979 |
985 |
-2.18% |
641,500 |
2024/8/20 |
991 |
1,012 |
984 |
1,007 |
+4.03% |
1,017,800 |
2024/8/19 |
995 |
1,010 |
961 |
968 |
-2.71% |
1,045,200 |
2024/8/16 |
968 |
998 |
959 |
995 |
+4.41% |
1,366,700 |
2024/8/15 |
912 |
961 |
907 |
953 |
+5.54% |
2,012,700 |
2024/8/14 |
876 |
925 |
863 |
903 |
+5.99% |
1,678,500 |
2024/8/13 |
835 |
854 |
825 |
852 |
+3.52% |
956,200 |
|