日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
789 |
802 |
785 |
795 |
+1.66% |
3,011,300 |
2025/2/12 |
784 |
790 |
777 |
782 |
-1.01% |
2,546,000 |
2025/2/10 |
762 |
792 |
755 |
790 |
+3.27% |
3,402,000 |
2025/2/7 |
752 |
777 |
748 |
765 |
+1.19% |
3,298,100 |
2025/2/6 |
775 |
778 |
733 |
756 |
-2.95% |
5,518,400 |
2025/2/5 |
780 |
787 |
753 |
779 |
+0.00% |
6,488,700 |
2025/2/4 |
748 |
794 |
726 |
779 |
+9.72% |
17,351,700 |
2025/2/3 |
710 |
710 |
707 |
710 |
+16.39% |
4,135,000 |
2025/1/31 |
594 |
615 |
592 |
610 |
+2.69% |
4,008,100 |
2025/1/30 |
580 |
596 |
578 |
594 |
+3.66% |
3,974,200 |
2025/1/29 |
573 |
580 |
562 |
573 |
-0.35% |
1,758,300 |
2025/1/28 |
572 |
588 |
569 |
575 |
+0.88% |
2,337,400 |
2025/1/27 |
594 |
595 |
565 |
570 |
-4.04% |
2,404,000 |
2025/1/24 |
560 |
597 |
560 |
594 |
+7.80% |
4,268,900 |
2025/1/23 |
560 |
561 |
551 |
551 |
-2.30% |
1,259,000 |
2025/1/22 |
573 |
583 |
564 |
564 |
-0.88% |
2,686,400 |
2025/1/21 |
554 |
578 |
550 |
569 |
+4.02% |
2,384,800 |
2025/1/20 |
545 |
554 |
542 |
547 |
-0.55% |
1,511,200 |
2025/1/17 |
526 |
550 |
524 |
550 |
+3.19% |
1,750,100 |
2025/1/16 |
543 |
545 |
531 |
533 |
-1.84% |
1,444,300 |
2025/1/15 |
555 |
560 |
539 |
543 |
-1.63% |
1,720,700 |
2025/1/14 |
539 |
554 |
537 |
552 |
+2.03% |
2,081,500 |
2025/1/10 |
548 |
550 |
541 |
541 |
-0.73% |
1,701,800 |
2025/1/9 |
558 |
558 |
544 |
545 |
-2.68% |
1,454,400 |
2025/1/8 |
557 |
560 |
548 |
560 |
+0.72% |
1,084,800 |
2025/1/7 |
560 |
562 |
556 |
556 |
+0.18% |
952,300 |
2025/1/6 |
561 |
564 |
549 |
555 |
-1.42% |
1,858,800 |
2024/12/30 |
566 |
574 |
562 |
563 |
-1.40% |
1,211,200 |
2024/12/27 |
570 |
577 |
567 |
571 |
+0.88% |
1,414,300 |
2024/12/26 |
562 |
577 |
562 |
566 |
+0.35% |
2,039,800 |
2024/12/25 |
568 |
568 |
557 |
564 |
-0.70% |
1,407,000 |
2024/12/24 |
571 |
571 |
560 |
568 |
-0.53% |
1,535,500 |
2024/12/23 |
579 |
581 |
568 |
571 |
-1.38% |
1,434,300 |
2024/12/20 |
582 |
589 |
577 |
579 |
+0.17% |
1,495,200 |
2024/12/19 |
570 |
583 |
564 |
578 |
-0.17% |
1,704,100 |
2024/12/18 |
608 |
616 |
578 |
579 |
-4.46% |
3,031,300 |
2024/12/17 |
608 |
610 |
597 |
606 |
-0.33% |
1,894,800 |
2024/12/16 |
584 |
609 |
580 |
608 |
+5.01% |
2,522,600 |
2024/12/13 |
597 |
600 |
578 |
579 |
-3.50% |
2,065,300 |
2024/12/12 |
600 |
602 |
583 |
600 |
+0.50% |
2,100,200 |
2024/12/11 |
617 |
618 |
593 |
597 |
-2.45% |
2,467,300 |
2024/12/10 |
585 |
615 |
580 |
612 |
+6.07% |
4,338,300 |
2024/12/9 |
580 |
589 |
577 |
577 |
+0.70% |
2,162,300 |
2024/12/6 |
560 |
574 |
556 |
573 |
+2.50% |
2,052,500 |
2024/12/5 |
561 |
568 |
555 |
559 |
+0.72% |
1,683,600 |
2024/12/4 |
552 |
557 |
545 |
555 |
-1.25% |
2,078,100 |
2024/12/3 |
565 |
566 |
549 |
562 |
-1.58% |
2,973,200 |
2024/12/2 |
567 |
578 |
565 |
571 |
+1.24% |
1,716,400 |
2024/11/29 |
580 |
581 |
563 |
564 |
-3.26% |
2,127,800 |
2024/11/28 |
591 |
593 |
573 |
583 |
-3.32% |
2,947,800 |
2024/11/27 |
601 |
607 |
591 |
603 |
+0.33% |
1,754,200 |
2024/11/26 |
606 |
609 |
589 |
601 |
-2.44% |
2,412,700 |
2024/11/25 |
619 |
632 |
616 |
616 |
+1.15% |
2,304,000 |
2024/11/22 |
613 |
617 |
596 |
609 |
-0.33% |
2,224,000 |
2024/11/21 |
600 |
641 |
600 |
611 |
+3.04% |
4,678,100 |
2024/11/20 |
604 |
610 |
585 |
593 |
-1.98% |
2,231,800 |
2024/11/19 |
594 |
605 |
586 |
605 |
+3.42% |
2,404,500 |
2024/11/18 |
593 |
599 |
576 |
585 |
-2.34% |
2,425,000 |
2024/11/15 |
587 |
605 |
578 |
599 |
+1.35% |
2,287,600 |
2024/11/14 |
628 |
629 |
591 |
591 |
-6.49% |
3,201,200 |
2024/11/13 |
608 |
632 |
604 |
632 |
+4.29% |
4,126,400 |
2024/11/12 |
603 |
615 |
601 |
606 |
+0.50% |
2,952,700 |
2024/11/11 |
591 |
603 |
583 |
603 |
+2.73% |
2,475,600 |
2024/11/8 |
596 |
598 |
584 |
587 |
-0.17% |
2,565,000 |
2024/11/7 |
600 |
601 |
578 |
588 |
-0.34% |
3,755,000 |
2024/11/6 |
595 |
605 |
585 |
590 |
+0.85% |
4,201,600 |
2024/11/5 |
556 |
598 |
548 |
585 |
+6.36% |
5,955,800 |
2024/11/1 |
521 |
550 |
513 |
550 |
+4.17% |
5,333,700 |
2024/10/31 |
520 |
531 |
496 |
528 |
-1.68% |
8,789,500 |
2024/10/30 |
616 |
651 |
525 |
537 |
-13.39% |
16,370,800 |
2024/10/29 |
620 |
632 |
616 |
620 |
+1.31% |
2,292,800 |
2024/10/28 |
584 |
612 |
584 |
612 |
+3.20% |
2,878,900 |
2024/10/25 |
621 |
621 |
590 |
593 |
-6.32% |
3,635,300 |
2024/10/24 |
620 |
637 |
619 |
633 |
+1.93% |
2,071,700 |
2024/10/23 |
620 |
626 |
614 |
621 |
+0.32% |
2,170,500 |
2024/10/22 |
620 |
624 |
610 |
619 |
-0.64% |
2,364,600 |
2024/10/21 |
665 |
666 |
621 |
623 |
-6.74% |
4,539,700 |
2024/10/18 |
666 |
682 |
661 |
668 |
+1.52% |
3,424,000 |
2024/10/17 |
660 |
668 |
652 |
658 |
+0.77% |
2,351,800 |
2024/10/16 |
655 |
662 |
646 |
653 |
-0.91% |
1,997,200 |
2024/10/15 |
663 |
677 |
657 |
659 |
+0.92% |
3,366,000 |
2024/10/11 |
661 |
662 |
648 |
653 |
-1.06% |
2,543,500 |
2024/10/10 |
667 |
683 |
660 |
660 |
-1.49% |
3,496,700 |
2024/10/9 |
673 |
676 |
652 |
670 |
+0.45% |
3,642,300 |
2024/10/8 |
655 |
670 |
655 |
667 |
+2.46% |
4,637,800 |
2024/10/7 |
665 |
667 |
647 |
651 |
+0.15% |
3,619,900 |
2024/10/4 |
638 |
651 |
628 |
650 |
+0.31% |
4,083,100 |
2024/10/3 |
615 |
648 |
613 |
648 |
+8.91% |
6,324,700 |
2024/10/2 |
602 |
605 |
587 |
595 |
-1.98% |
2,910,600 |
2024/10/1 |
600 |
617 |
597 |
607 |
+1.85% |
2,904,500 |
2024/9/30 |
582 |
603 |
577 |
596 |
-2.13% |
4,579,700 |
2024/9/27 |
609 |
614 |
593 |
609 |
-0.33% |
3,929,000 |
2024/9/26 |
612 |
619 |
602 |
611 |
+0.33% |
3,559,600 |
2024/9/25 |
616 |
624 |
609 |
609 |
-1.93% |
2,269,900 |
2024/9/24 |
605 |
630 |
591 |
621 |
+3.33% |
6,012,800 |
2024/9/20 |
611 |
614 |
591 |
601 |
-1.15% |
7,313,300 |
2024/9/19 |
586 |
620 |
586 |
608 |
+5.37% |
5,529,500 |
2024/9/18 |
602 |
612 |
572 |
577 |
-2.86% |
4,407,900 |
2024/9/17 |
582 |
594 |
576 |
594 |
+3.12% |
3,977,300 |
2024/9/13 |
575 |
583 |
565 |
576 |
+1.59% |
3,884,700 |
2024/9/12 |
572 |
586 |
566 |
567 |
+0.53% |
3,381,200 |
2024/9/11 |
564 |
570 |
553 |
564 |
-1.57% |
3,868,100 |
2024/9/10 |
581 |
591 |
570 |
573 |
+0.35% |
4,513,000 |
2024/9/9 |
559 |
574 |
559 |
571 |
-0.87% |
4,567,900 |
2024/9/6 |
589 |
615 |
569 |
576 |
-0.86% |
5,156,200 |
2024/9/5 |
579 |
593 |
574 |
581 |
-1.02% |
5,163,200 |
2024/9/4 |
595 |
609 |
580 |
587 |
-4.24% |
8,687,200 |
2024/9/3 |
624 |
637 |
609 |
613 |
-2.39% |
6,531,200 |
2024/9/2 |
662 |
666 |
602 |
628 |
-6.13% |
12,142,100 |
2024/8/30 |
675 |
692 |
657 |
669 |
+0.00% |
10,110,600 |
2024/8/29 |
675 |
690 |
659 |
669 |
-2.19% |
8,572,900 |
2024/8/28 |
671 |
684 |
644 |
684 |
+1.48% |
10,696,400 |
2024/8/27 |
660 |
682 |
644 |
674 |
+0.75% |
8,561,300 |
2024/8/26 |
685 |
686 |
632 |
669 |
-0.89% |
14,263,800 |
2024/8/23 |
655 |
680 |
646 |
675 |
+3.53% |
12,778,300 |
2024/8/22 |
626 |
680 |
622 |
652 |
+6.71% |
16,705,400 |
2024/8/21 |
612 |
635 |
596 |
611 |
-0.49% |
7,581,000 |
2024/8/20 |
590 |
622 |
578 |
614 |
+3.54% |
7,548,800 |
2024/8/19 |
564 |
612 |
551 |
593 |
+7.04% |
13,477,700 |
2024/8/16 |
508 |
556 |
508 |
554 |
+10.36% |
7,445,000 |
2024/8/15 |
510 |
510 |
496 |
502 |
-1.76% |
3,914,100 |
2024/8/14 |
492 |
514 |
491 |
511 |
+4.29% |
4,330,300 |
2024/8/13 |
500 |
506 |
482 |
490 |
+1.24% |
4,874,200 |
|