日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
815 |
852 |
807 |
846 |
+3.80% |
430,700 |
2025/2/13 |
810 |
820 |
802 |
815 |
+0.62% |
123,600 |
2025/2/12 |
802 |
815 |
801 |
810 |
+1.38% |
118,000 |
2025/2/10 |
798 |
808 |
789 |
799 |
+0.00% |
98,300 |
2025/2/7 |
777 |
809 |
776 |
799 |
+2.04% |
261,000 |
2025/2/6 |
778 |
785 |
776 |
783 |
+0.26% |
116,900 |
2025/2/5 |
759 |
792 |
758 |
781 |
+2.90% |
167,200 |
2025/2/4 |
759 |
760 |
756 |
759 |
+0.00% |
30,000 |
2025/2/3 |
748 |
765 |
745 |
759 |
+1.47% |
149,100 |
2025/1/31 |
746 |
752 |
741 |
748 |
+1.22% |
49,800 |
2025/1/30 |
737 |
753 |
737 |
739 |
-0.14% |
285,900 |
2025/1/29 |
738 |
742 |
735 |
740 |
+0.41% |
32,700 |
2025/1/28 |
732 |
741 |
731 |
737 |
+0.27% |
57,000 |
2025/1/27 |
733 |
736 |
731 |
735 |
+0.14% |
16,800 |
2025/1/24 |
731 |
735 |
731 |
734 |
+0.55% |
17,900 |
2025/1/23 |
737 |
737 |
729 |
730 |
-0.82% |
25,200 |
2025/1/22 |
733 |
738 |
731 |
736 |
+0.14% |
20,300 |
2025/1/21 |
731 |
735 |
730 |
735 |
+0.00% |
26,100 |
2025/1/20 |
728 |
735 |
726 |
735 |
+1.38% |
22,400 |
2025/1/17 |
728 |
729 |
722 |
725 |
-0.41% |
55,300 |
2025/1/16 |
731 |
731 |
728 |
728 |
-0.68% |
60,000 |
2025/1/15 |
735 |
735 |
730 |
733 |
-0.41% |
54,000 |
2025/1/14 |
739 |
740 |
732 |
736 |
+0.00% |
36,300 |
2025/1/10 |
740 |
741 |
736 |
736 |
-0.41% |
18,800 |
2025/1/9 |
744 |
744 |
738 |
739 |
-0.67% |
29,800 |
2025/1/8 |
745 |
746 |
744 |
744 |
-0.13% |
21,300 |
2025/1/7 |
747 |
749 |
745 |
745 |
+0.00% |
24,200 |
2025/1/6 |
744 |
749 |
744 |
745 |
+0.13% |
33,600 |
2024/12/30 |
747 |
747 |
742 |
744 |
+0.13% |
28,900 |
2024/12/27 |
737 |
743 |
736 |
743 |
+0.95% |
44,700 |
2024/12/26 |
735 |
737 |
733 |
736 |
+0.27% |
47,200 |
2024/12/25 |
735 |
737 |
729 |
734 |
+0.00% |
53,700 |
2024/12/24 |
729 |
734 |
727 |
734 |
+0.69% |
57,000 |
2024/12/23 |
733 |
733 |
727 |
729 |
-0.55% |
76,300 |
2024/12/20 |
735 |
736 |
732 |
733 |
-0.14% |
34,500 |
2024/12/19 |
735 |
737 |
734 |
734 |
-0.41% |
21,700 |
2024/12/18 |
737 |
738 |
735 |
737 |
-0.41% |
31,900 |
2024/12/17 |
738 |
740 |
736 |
740 |
+0.27% |
27,400 |
2024/12/16 |
743 |
743 |
737 |
738 |
-0.67% |
33,400 |
2024/12/13 |
739 |
744 |
739 |
743 |
+0.54% |
27,100 |
2024/12/12 |
739 |
741 |
736 |
739 |
-0.40% |
31,000 |
2024/12/11 |
743 |
745 |
739 |
742 |
-0.27% |
36,400 |
2024/12/10 |
745 |
745 |
741 |
744 |
+0.40% |
28,500 |
2024/12/9 |
742 |
745 |
741 |
741 |
-0.13% |
22,200 |
2024/12/6 |
743 |
745 |
741 |
742 |
-0.40% |
27,200 |
2024/12/5 |
748 |
750 |
744 |
745 |
-0.27% |
33,900 |
2024/12/4 |
750 |
752 |
747 |
747 |
-0.13% |
17,900 |
2024/12/3 |
752 |
752 |
747 |
748 |
-0.13% |
29,200 |
2024/12/2 |
753 |
755 |
748 |
749 |
-0.66% |
24,400 |
2024/11/29 |
755 |
756 |
753 |
754 |
+0.40% |
14,100 |
2024/11/28 |
748 |
755 |
748 |
751 |
+0.13% |
14,000 |
2024/11/27 |
751 |
753 |
747 |
750 |
-0.53% |
22,900 |
2024/11/26 |
752 |
756 |
751 |
754 |
+0.00% |
28,900 |
2024/11/25 |
759 |
760 |
752 |
754 |
-0.66% |
27,300 |
2024/11/22 |
761 |
762 |
756 |
759 |
-0.13% |
25,200 |
2024/11/21 |
762 |
767 |
757 |
760 |
-0.26% |
26,300 |
2024/11/20 |
756 |
767 |
756 |
762 |
+1.06% |
42,300 |
2024/11/19 |
754 |
758 |
754 |
754 |
+0.80% |
58,100 |
2024/11/18 |
752 |
753 |
747 |
748 |
-0.66% |
28,500 |
2024/11/15 |
753 |
753 |
746 |
753 |
+0.27% |
34,500 |
2024/11/14 |
751 |
754 |
748 |
751 |
+0.00% |
33,100 |
2024/11/13 |
748 |
753 |
747 |
751 |
+0.13% |
23,500 |
2024/11/12 |
752 |
754 |
748 |
750 |
-0.13% |
29,500 |
2024/11/11 |
742 |
755 |
736 |
751 |
+1.21% |
114,900 |
2024/11/8 |
744 |
744 |
740 |
742 |
-0.27% |
10,200 |
2024/11/7 |
738 |
744 |
735 |
744 |
+1.36% |
25,500 |
2024/11/6 |
729 |
739 |
729 |
734 |
-0.14% |
34,900 |
2024/11/5 |
740 |
740 |
730 |
735 |
+0.41% |
20,000 |
2024/11/1 |
730 |
736 |
730 |
732 |
-0.95% |
105,700 |
2024/10/31 |
739 |
739 |
730 |
739 |
+0.96% |
15,900 |
2024/10/30 |
737 |
738 |
730 |
732 |
-0.81% |
117,000 |
2024/10/29 |
735 |
740 |
733 |
738 |
+0.68% |
24,500 |
2024/10/28 |
720 |
734 |
720 |
733 |
+1.10% |
35,300 |
2024/10/25 |
728 |
730 |
720 |
725 |
-1.23% |
54,100 |
2024/10/24 |
728 |
734 |
725 |
734 |
+0.27% |
27,700 |
2024/10/23 |
736 |
736 |
728 |
732 |
-0.54% |
48,200 |
2024/10/22 |
744 |
744 |
736 |
736 |
-0.81% |
43,300 |
2024/10/21 |
746 |
746 |
741 |
742 |
-0.13% |
22,200 |
2024/10/18 |
743 |
746 |
742 |
743 |
+0.00% |
14,300 |
2024/10/17 |
743 |
746 |
743 |
743 |
+0.00% |
23,100 |
2024/10/16 |
740 |
748 |
740 |
743 |
+0.13% |
19,500 |
2024/10/15 |
743 |
745 |
740 |
742 |
+0.27% |
23,600 |
2024/10/11 |
740 |
744 |
740 |
740 |
+0.00% |
19,200 |
2024/10/10 |
749 |
749 |
740 |
740 |
-0.54% |
37,500 |
2024/10/9 |
747 |
747 |
739 |
744 |
-0.53% |
57,900 |
2024/10/8 |
749 |
751 |
746 |
748 |
-0.53% |
29,100 |
2024/10/7 |
753 |
754 |
752 |
752 |
+0.00% |
14,300 |
2024/10/4 |
753 |
753 |
751 |
752 |
+0.00% |
22,900 |
2024/10/3 |
749 |
752 |
748 |
752 |
+0.40% |
31,800 |
2024/10/2 |
751 |
753 |
748 |
749 |
-0.40% |
34,400 |
2024/10/1 |
749 |
752 |
748 |
752 |
+1.08% |
28,300 |
2024/9/30 |
740 |
748 |
737 |
744 |
-0.67% |
64,300 |
2024/9/27 |
750 |
753 |
746 |
749 |
-2.73% |
127,100 |
2024/9/26 |
770 |
778 |
767 |
770 |
+0.00% |
150,100 |
2024/9/25 |
769 |
770 |
764 |
770 |
+0.13% |
91,800 |
2024/9/24 |
768 |
772 |
768 |
769 |
+0.39% |
44,800 |
2024/9/20 |
770 |
772 |
765 |
766 |
+0.00% |
43,900 |
2024/9/19 |
766 |
767 |
763 |
766 |
+0.00% |
27,200 |
2024/9/18 |
764 |
767 |
760 |
766 |
+0.26% |
25,600 |
2024/9/17 |
762 |
765 |
758 |
764 |
+0.79% |
30,900 |
2024/9/13 |
760 |
762 |
758 |
758 |
-0.13% |
28,600 |
2024/9/12 |
763 |
765 |
759 |
759 |
+0.53% |
24,800 |
2024/9/11 |
762 |
762 |
755 |
755 |
-0.92% |
56,000 |
2024/9/10 |
766 |
770 |
762 |
762 |
-0.78% |
45,200 |
2024/9/9 |
763 |
768 |
758 |
768 |
-0.52% |
52,000 |
2024/9/6 |
776 |
776 |
766 |
772 |
+0.39% |
32,800 |
2024/9/5 |
764 |
778 |
764 |
769 |
-0.13% |
34,500 |
2024/9/4 |
775 |
779 |
767 |
770 |
-2.16% |
70,700 |
2024/9/3 |
786 |
787 |
783 |
787 |
+0.25% |
23,100 |
2024/9/2 |
786 |
787 |
778 |
785 |
+0.26% |
42,200 |
2024/8/30 |
778 |
783 |
777 |
783 |
+0.77% |
53,400 |
2024/8/29 |
767 |
777 |
767 |
777 |
+0.52% |
24,800 |
2024/8/28 |
773 |
773 |
767 |
773 |
+0.00% |
25,100 |
2024/8/27 |
772 |
776 |
770 |
773 |
+0.39% |
13,300 |
2024/8/26 |
776 |
776 |
767 |
770 |
-0.65% |
85,800 |
2024/8/23 |
773 |
779 |
773 |
775 |
+0.13% |
23,500 |
2024/8/22 |
775 |
777 |
771 |
774 |
-0.13% |
23,700 |
2024/8/21 |
766 |
775 |
766 |
775 |
+0.52% |
26,900 |
2024/8/20 |
766 |
772 |
766 |
771 |
+1.31% |
47,300 |
2024/8/19 |
763 |
768 |
758 |
761 |
+0.00% |
49,600 |
2024/8/16 |
761 |
761 |
756 |
761 |
+0.53% |
36,300 |
2024/8/15 |
759 |
763 |
753 |
757 |
-0.26% |
18,000 |
2024/8/14 |
763 |
763 |
753 |
759 |
-0.65% |
25,800 |
|