| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
1,197 |
1,205 |
1,170 |
1,205 |
+2.82% |
14,700 |
| 2025/1/10 |
1,217 |
1,238 |
1,172 |
1,172 |
-2.74% |
25,900 |
| 2025/1/9 |
1,236 |
1,300 |
1,205 |
1,205 |
-3.60% |
41,500 |
| 2025/1/8 |
1,282 |
1,300 |
1,245 |
1,250 |
-4.58% |
43,400 |
| 2025/1/7 |
1,337 |
1,380 |
1,265 |
1,310 |
-7.88% |
116,800 |
| 2025/1/6 |
1,449 |
1,650 |
1,330 |
1,422 |
-11.07% |
331,900 |
| 2024/12/30 |
1,050 |
2,180 |
1,050 |
1,599 |
+58.32% |
1,644,000 |
| 2024/12/27 |
1,010 |
1,010 |
1,010 |
1,010 |
+17.44% |
4,900 |
| 2024/12/26 |
860 |
860 |
860 |
860 |
+21.13% |
2,400 |
| 2024/12/25 |
714 |
715 |
710 |
710 |
-0.14% |
5,700 |
| 2024/12/24 |
708 |
711 |
708 |
711 |
+0.42% |
2,800 |
| 2024/12/23 |
692 |
710 |
688 |
708 |
+1.00% |
4,900 |
| 2024/12/20 |
700 |
705 |
687 |
701 |
-1.13% |
4,800 |
| 2024/12/19 |
708 |
710 |
703 |
709 |
-1.94% |
4,000 |
| 2024/12/18 |
726 |
726 |
719 |
723 |
-0.82% |
2,000 |
| 2024/12/17 |
730 |
733 |
729 |
729 |
-0.55% |
2,200 |
| 2024/12/16 |
730 |
733 |
724 |
733 |
+0.14% |
3,900 |
| 2024/12/13 |
734 |
738 |
732 |
732 |
-0.27% |
2,400 |
| 2024/12/12 |
734 |
735 |
733 |
734 |
+0.00% |
1,400 |
| 2024/12/11 |
739 |
744 |
733 |
734 |
-1.48% |
4,000 |
| 2024/12/10 |
749 |
749 |
745 |
745 |
-0.53% |
1,300 |
| 2024/12/9 |
744 |
754 |
744 |
749 |
+0.67% |
800 |
| 2024/12/6 |
744 |
744 |
744 |
744 |
-0.13% |
300 |
| 2024/12/5 |
753 |
758 |
742 |
745 |
-1.06% |
2,900 |
| 2024/12/4 |
761 |
761 |
745 |
753 |
-3.34% |
17,300 |
| 2024/12/3 |
801 |
843 |
757 |
779 |
-2.75% |
9,900 |
| 2024/12/2 |
819 |
819 |
788 |
801 |
-2.20% |
4,600 |
| 2024/11/29 |
820 |
820 |
818 |
819 |
-1.92% |
500 |
| 2024/11/28 |
817 |
835 |
817 |
835 |
+2.45% |
3,700 |
| 2024/11/27 |
824 |
824 |
812 |
815 |
-1.09% |
1,100 |
| 2024/11/26 |
830 |
830 |
824 |
824 |
-1.90% |
1,600 |
| 2024/11/25 |
845 |
845 |
832 |
840 |
-0.59% |
3,000 |
| 2024/11/22 |
845 |
851 |
843 |
845 |
+0.00% |
3,000 |
| 2024/11/21 |
835 |
850 |
803 |
845 |
+0.36% |
21,000 |
| 2024/11/20 |
884 |
884 |
831 |
842 |
-4.86% |
16,900 |
| 2024/11/19 |
838 |
908 |
838 |
885 |
-10.43% |
166,500 |
| 2024/11/18 |
948 |
988 |
948 |
988 |
+2.70% |
2,000 |
| 2024/11/15 |
945 |
962 |
945 |
962 |
+1.48% |
1,100 |
| 2024/11/14 |
947 |
949 |
921 |
948 |
-3.07% |
4,100 |
| 2024/11/13 |
968 |
980 |
960 |
978 |
+1.56% |
4,700 |
| 2024/11/12 |
955 |
963 |
945 |
963 |
-1.53% |
3,300 |
| 2024/11/11 |
980 |
996 |
953 |
978 |
-0.20% |
13,700 |
| 2024/11/8 |
968 |
980 |
964 |
980 |
+1.55% |
2,800 |
| 2024/11/7 |
947 |
965 |
947 |
965 |
+0.52% |
600 |
| 2024/11/6 |
960 |
960 |
960 |
960 |
+1.59% |
200 |
| 2024/11/5 |
945 |
945 |
945 |
945 |
-0.53% |
200 |
| 2024/11/1 |
968 |
968 |
950 |
950 |
+0.96% |
900 |
| 2024/10/31 |
958 |
995 |
939 |
941 |
+0.86% |
2,900 |
| 2024/10/30 |
930 |
933 |
930 |
933 |
+0.32% |
2,100 |
| 2024/10/29 |
930 |
930 |
930 |
930 |
+0.11% |
100 |
| 2024/10/28 |
928 |
929 |
928 |
929 |
+0.11% |
2,000 |
| 2024/10/25 |
929 |
930 |
927 |
928 |
-0.32% |
2,600 |
| 2024/10/24 |
933 |
933 |
930 |
931 |
-0.21% |
2,300 |
| 2024/10/23 |
933 |
933 |
933 |
933 |
-0.11% |
700 |
| 2024/10/22 |
932 |
939 |
932 |
934 |
+0.32% |
600 |
| 2024/10/21 |
941 |
941 |
930 |
931 |
-1.06% |
2,100 |
| 2024/10/18 |
942 |
942 |
941 |
941 |
+0.00% |
900 |
| 2024/10/17 |
949 |
949 |
941 |
941 |
+0.00% |
400 |
| 2024/10/16 |
949 |
949 |
941 |
941 |
-0.95% |
200 |
| 2024/10/15 |
960 |
960 |
950 |
950 |
+0.53% |
300 |
| 2024/10/11 |
955 |
955 |
945 |
945 |
+1.07% |
500 |
| 2024/10/10 |
942 |
942 |
920 |
935 |
-0.43% |
3,700 |
| 2024/10/9 |
943 |
943 |
939 |
939 |
-0.32% |
1,800 |
| 2024/10/8 |
942 |
942 |
942 |
942 |
-0.21% |
800 |
| 2024/10/7 |
950 |
967 |
940 |
944 |
-0.63% |
1,700 |
| 2024/10/4 |
955 |
955 |
950 |
950 |
-0.52% |
1,900 |
| 2024/10/3 |
941 |
955 |
941 |
955 |
+1.06% |
2,200 |
| 2024/10/2 |
948 |
948 |
940 |
945 |
+0.85% |
500 |
| 2024/10/1 |
921 |
937 |
921 |
937 |
+1.74% |
700 |
| 2024/9/30 |
937 |
937 |
910 |
921 |
-0.11% |
2,400 |
| 2024/9/27 |
935 |
935 |
922 |
922 |
-1.71% |
600 |
| 2024/9/26 |
925 |
938 |
915 |
938 |
+1.52% |
1,200 |
| 2024/9/25 |
920 |
930 |
895 |
924 |
+0.43% |
3,300 |
| 2024/9/24 |
894 |
920 |
894 |
920 |
+2.91% |
2,000 |
| 2024/9/20 |
885 |
894 |
884 |
894 |
+0.79% |
1,400 |
| 2024/9/18 |
910 |
910 |
887 |
887 |
-2.53% |
700 |
| 2024/9/13 |
910 |
910 |
910 |
910 |
+0.44% |
200 |
| 2024/9/12 |
904 |
906 |
904 |
906 |
+0.22% |
500 |
| 2024/9/11 |
902 |
914 |
902 |
904 |
-1.42% |
2,100 |
| 2024/9/10 |
920 |
920 |
907 |
917 |
-0.33% |
400 |
| 2024/9/9 |
901 |
920 |
899 |
920 |
+0.77% |
7,800 |
| 2024/9/6 |
909 |
913 |
907 |
913 |
+0.66% |
2,000 |
| 2024/9/5 |
914 |
919 |
907 |
907 |
+0.78% |
3,900 |
| 2024/9/4 |
905 |
917 |
900 |
900 |
-0.77% |
2,200 |
| 2024/9/3 |
902 |
915 |
902 |
907 |
+0.44% |
2,300 |
| 2024/9/2 |
901 |
912 |
890 |
903 |
+1.92% |
6,700 |
| 2024/8/30 |
891 |
901 |
886 |
886 |
-0.45% |
2,000 |
| 2024/8/29 |
893 |
893 |
888 |
890 |
-1.11% |
1,400 |
| 2024/8/28 |
900 |
902 |
900 |
900 |
-0.44% |
1,000 |
| 2024/8/27 |
916 |
918 |
901 |
904 |
+1.92% |
1,400 |
| 2024/8/26 |
899 |
899 |
883 |
887 |
-1.33% |
800 |
| 2024/8/23 |
899 |
899 |
881 |
899 |
+1.70% |
3,100 |
| 2024/8/22 |
891 |
905 |
882 |
884 |
-1.34% |
3,300 |
| 2024/8/21 |
898 |
898 |
881 |
896 |
+0.90% |
1,600 |
| 2024/8/20 |
890 |
935 |
880 |
888 |
+0.91% |
5,700 |
| 2024/8/19 |
870 |
881 |
859 |
880 |
+3.29% |
6,300 |
| 2024/8/16 |
849 |
869 |
849 |
852 |
+1.07% |
4,300 |
| 2024/8/15 |
838 |
845 |
821 |
843 |
+0.72% |
7,600 |
| 2024/8/14 |
855 |
856 |
824 |
837 |
-0.59% |
3,700 |
| 2024/8/13 |
834 |
878 |
805 |
842 |
+10.94% |
9,400 |
| 2024/8/9 |
819 |
834 |
759 |
759 |
+2.02% |
4,300 |
| 2024/8/8 |
742 |
760 |
742 |
744 |
+0.13% |
2,000 |
| 2024/8/7 |
716 |
749 |
716 |
743 |
+1.23% |
2,100 |
| 2024/8/6 |
692 |
734 |
676 |
734 |
+9.06% |
10,100 |
| 2024/8/5 |
811 |
811 |
672 |
673 |
-18.13% |
33,300 |
| 2024/8/2 |
881 |
881 |
815 |
822 |
-6.59% |
8,100 |
| 2024/8/1 |
914 |
914 |
880 |
880 |
-5.27% |
6,800 |
| 2024/7/31 |
930 |
930 |
912 |
929 |
-1.69% |
5,900 |
| 2024/7/30 |
950 |
950 |
933 |
945 |
+1.07% |
1,800 |
| 2024/7/29 |
959 |
962 |
934 |
935 |
-2.50% |
3,900 |
| 2024/7/26 |
951 |
960 |
944 |
959 |
+0.31% |
1,800 |
| 2024/7/25 |
1,001 |
1,001 |
942 |
956 |
-4.69% |
7,900 |
| 2024/7/24 |
1,008 |
1,009 |
995 |
1,003 |
-0.50% |
600 |
| 2024/7/23 |
1,020 |
1,020 |
993 |
1,008 |
-0.10% |
1,000 |
| 2024/7/22 |
1,014 |
1,014 |
999 |
1,009 |
-0.49% |
1,800 |
| 2024/7/19 |
1,025 |
1,039 |
983 |
1,014 |
-0.39% |
8,000 |
| 2024/7/18 |
1,020 |
1,020 |
991 |
1,018 |
-0.39% |
3,200 |
| 2024/7/17 |
1,033 |
1,042 |
1,020 |
1,022 |
-0.97% |
9,600 |
| 2024/7/16 |
986 |
1,051 |
986 |
1,032 |
+4.67% |
23,500 |
| 2024/7/12 |
950 |
986 |
931 |
986 |
+3.25% |
15,500 |
| 2024/7/11 |
987 |
987 |
942 |
955 |
-0.73% |
6,100 |
| 2024/7/10 |
950 |
981 |
950 |
962 |
+2.23% |
8,100 |
| 2024/7/9 |
935 |
954 |
931 |
941 |
+2.17% |
5,900 |
|
