日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
589 |
606 |
589 |
605 |
+2.72% |
32,300 |
2025/2/12 |
585 |
600 |
577 |
589 |
+0.68% |
31,100 |
2025/2/10 |
575 |
585 |
575 |
585 |
+1.39% |
14,500 |
2025/2/7 |
566 |
577 |
566 |
577 |
+1.58% |
11,200 |
2025/2/6 |
565 |
568 |
565 |
568 |
+0.53% |
3,300 |
2025/2/5 |
567 |
570 |
563 |
565 |
-0.35% |
5,900 |
2025/2/4 |
570 |
570 |
564 |
567 |
+0.18% |
6,100 |
2025/2/3 |
569 |
570 |
561 |
566 |
-0.70% |
10,200 |
2025/1/31 |
571 |
572 |
566 |
570 |
+0.00% |
7,200 |
2025/1/30 |
567 |
572 |
567 |
570 |
+0.00% |
15,000 |
2025/1/29 |
570 |
572 |
566 |
570 |
+0.00% |
7,300 |
2025/1/28 |
570 |
574 |
565 |
570 |
+0.00% |
11,300 |
2025/1/27 |
573 |
573 |
565 |
570 |
+0.35% |
11,300 |
2025/1/24 |
567 |
572 |
559 |
568 |
+0.35% |
26,100 |
2025/1/23 |
564 |
566 |
561 |
566 |
+0.00% |
9,400 |
2025/1/22 |
573 |
573 |
561 |
566 |
-0.35% |
5,400 |
2025/1/21 |
573 |
573 |
558 |
568 |
+0.00% |
16,600 |
2025/1/20 |
550 |
570 |
550 |
568 |
+3.84% |
27,200 |
2025/1/17 |
545 |
550 |
545 |
547 |
-0.18% |
6,900 |
2025/1/16 |
555 |
555 |
545 |
548 |
+0.18% |
8,300 |
2025/1/15 |
554 |
554 |
543 |
547 |
-0.36% |
14,600 |
2025/1/14 |
545 |
549 |
541 |
549 |
+0.55% |
26,600 |
2025/1/10 |
544 |
551 |
543 |
546 |
-0.55% |
12,200 |
2025/1/9 |
548 |
556 |
547 |
549 |
+0.18% |
13,200 |
2025/1/8 |
551 |
557 |
547 |
548 |
-0.54% |
15,100 |
2025/1/7 |
555 |
557 |
550 |
551 |
-0.36% |
11,600 |
2025/1/6 |
552 |
555 |
540 |
553 |
+0.36% |
59,600 |
2024/12/30 |
554 |
557 |
549 |
551 |
-0.54% |
21,400 |
2024/12/27 |
540 |
560 |
539 |
554 |
-0.89% |
42,200 |
2024/12/26 |
550 |
559 |
542 |
559 |
+1.27% |
58,800 |
2024/12/25 |
562 |
562 |
552 |
552 |
-0.54% |
44,100 |
2024/12/24 |
560 |
563 |
555 |
555 |
-0.72% |
46,700 |
2024/12/23 |
569 |
569 |
558 |
559 |
+0.00% |
22,000 |
2024/12/20 |
567 |
567 |
559 |
559 |
-0.36% |
26,600 |
2024/12/19 |
566 |
570 |
561 |
561 |
-2.43% |
33,500 |
2024/12/18 |
575 |
578 |
572 |
575 |
-0.17% |
15,500 |
2024/12/17 |
576 |
585 |
574 |
576 |
+0.00% |
27,900 |
2024/12/16 |
575 |
581 |
572 |
576 |
+0.17% |
20,300 |
2024/12/13 |
586 |
588 |
575 |
575 |
-0.52% |
30,600 |
2024/12/12 |
579 |
582 |
573 |
578 |
+0.52% |
23,200 |
2024/12/11 |
577 |
579 |
567 |
575 |
-0.86% |
61,100 |
2024/12/10 |
573 |
580 |
572 |
580 |
+1.75% |
29,300 |
2024/12/9 |
571 |
574 |
566 |
570 |
+1.06% |
30,100 |
2024/12/6 |
564 |
568 |
560 |
564 |
+0.53% |
16,100 |
2024/12/5 |
565 |
568 |
558 |
561 |
-0.18% |
60,300 |
2024/12/4 |
585 |
585 |
562 |
562 |
-4.10% |
52,700 |
2024/12/3 |
589 |
602 |
586 |
586 |
+0.00% |
135,200 |
2024/12/2 |
564 |
595 |
564 |
586 |
+3.90% |
118,000 |
2024/11/29 |
548 |
564 |
546 |
564 |
+2.92% |
71,300 |
2024/11/28 |
546 |
558 |
546 |
548 |
+0.00% |
18,400 |
2024/11/27 |
554 |
554 |
546 |
548 |
+0.18% |
25,400 |
2024/11/26 |
555 |
555 |
545 |
547 |
-0.18% |
25,300 |
2024/11/25 |
555 |
564 |
535 |
548 |
-0.54% |
100,900 |
2024/11/22 |
546 |
551 |
535 |
551 |
+2.80% |
29,300 |
2024/11/21 |
544 |
549 |
531 |
536 |
-1.11% |
33,900 |
2024/11/20 |
542 |
566 |
538 |
542 |
-0.37% |
54,300 |
2024/11/19 |
523 |
547 |
523 |
544 |
+3.82% |
61,900 |
2024/11/18 |
520 |
525 |
511 |
524 |
+1.95% |
131,500 |
2024/11/15 |
513 |
527 |
505 |
514 |
+0.39% |
68,800 |
2024/11/14 |
537 |
537 |
506 |
512 |
-5.54% |
255,900 |
2024/11/13 |
550 |
567 |
540 |
542 |
-15.31% |
693,000 |
2024/11/12 |
646 |
653 |
624 |
640 |
+0.63% |
267,900 |
2024/11/11 |
634 |
643 |
623 |
636 |
+0.79% |
108,100 |
2024/11/8 |
629 |
638 |
623 |
631 |
+1.12% |
46,100 |
2024/11/7 |
628 |
644 |
617 |
624 |
-0.64% |
79,400 |
2024/11/6 |
624 |
635 |
615 |
628 |
+1.45% |
71,600 |
2024/11/5 |
628 |
633 |
619 |
619 |
-1.43% |
49,800 |
2024/11/1 |
646 |
655 |
628 |
628 |
-4.70% |
81,800 |
2024/10/31 |
650 |
659 |
645 |
659 |
+1.38% |
19,700 |
2024/10/30 |
666 |
676 |
650 |
650 |
-2.40% |
60,700 |
2024/10/29 |
651 |
675 |
648 |
666 |
+3.10% |
71,500 |
2024/10/28 |
616 |
652 |
616 |
646 |
+3.86% |
35,600 |
2024/10/25 |
644 |
644 |
611 |
622 |
-3.42% |
62,300 |
2024/10/24 |
630 |
648 |
622 |
644 |
+2.22% |
41,400 |
2024/10/23 |
636 |
641 |
627 |
630 |
-1.56% |
36,100 |
2024/10/22 |
639 |
644 |
634 |
640 |
-0.62% |
34,100 |
2024/10/21 |
640 |
649 |
640 |
644 |
+0.62% |
27,300 |
2024/10/18 |
662 |
662 |
626 |
640 |
-3.32% |
58,000 |
2024/10/17 |
678 |
680 |
659 |
662 |
-2.07% |
40,700 |
2024/10/16 |
655 |
678 |
655 |
676 |
+1.96% |
58,400 |
2024/10/15 |
647 |
665 |
643 |
663 |
+6.76% |
117,800 |
2024/10/11 |
645 |
650 |
621 |
621 |
-4.75% |
84,400 |
2024/10/10 |
652 |
654 |
650 |
652 |
+0.00% |
13,700 |
2024/10/9 |
656 |
660 |
650 |
652 |
+0.62% |
18,000 |
2024/10/8 |
640 |
655 |
634 |
648 |
-0.31% |
31,600 |
2024/10/7 |
660 |
660 |
649 |
650 |
+0.00% |
24,400 |
2024/10/4 |
649 |
669 |
649 |
650 |
-0.61% |
21,300 |
2024/10/3 |
650 |
662 |
644 |
654 |
+1.55% |
18,800 |
2024/10/2 |
660 |
660 |
640 |
644 |
-5.01% |
79,600 |
2024/10/1 |
652 |
685 |
649 |
678 |
+5.94% |
63,600 |
2024/9/30 |
645 |
660 |
638 |
640 |
-3.76% |
66,800 |
2024/9/27 |
670 |
675 |
653 |
665 |
-0.75% |
33,600 |
2024/9/26 |
651 |
670 |
632 |
670 |
+1.82% |
74,300 |
2024/9/25 |
670 |
672 |
658 |
658 |
-0.75% |
42,700 |
2024/9/24 |
705 |
705 |
658 |
663 |
-5.01% |
97,300 |
2024/9/20 |
701 |
718 |
685 |
698 |
+2.50% |
115,400 |
2024/9/19 |
641 |
681 |
641 |
681 |
+7.58% |
107,600 |
2024/9/18 |
632 |
641 |
624 |
633 |
+0.16% |
33,100 |
2024/9/17 |
635 |
638 |
612 |
632 |
-1.40% |
51,300 |
2024/9/13 |
620 |
654 |
620 |
641 |
+4.57% |
66,900 |
2024/9/12 |
634 |
639 |
606 |
613 |
-0.81% |
48,900 |
2024/9/11 |
645 |
654 |
612 |
618 |
-1.75% |
82,500 |
2024/9/10 |
617 |
629 |
612 |
629 |
+2.28% |
41,300 |
2024/9/9 |
583 |
615 |
578 |
615 |
+0.33% |
43,100 |
2024/9/6 |
623 |
624 |
610 |
613 |
-1.61% |
33,200 |
2024/9/5 |
602 |
640 |
602 |
623 |
+3.32% |
59,400 |
2024/9/4 |
612 |
629 |
596 |
603 |
-5.34% |
81,500 |
2024/9/3 |
613 |
644 |
595 |
637 |
+2.25% |
120,800 |
2024/9/2 |
664 |
664 |
621 |
623 |
-4.74% |
136,700 |
2024/8/30 |
686 |
686 |
640 |
654 |
-4.80% |
97,600 |
2024/8/29 |
670 |
695 |
658 |
687 |
+1.48% |
73,000 |
2024/8/28 |
675 |
695 |
658 |
677 |
+1.65% |
171,400 |
2024/8/27 |
637 |
668 |
616 |
666 |
+4.06% |
60,500 |
2024/8/26 |
645 |
660 |
634 |
640 |
+0.31% |
135,600 |
2024/8/23 |
603 |
639 |
597 |
638 |
+6.16% |
127,400 |
2024/8/22 |
592 |
604 |
583 |
601 |
+1.86% |
36,300 |
2024/8/21 |
591 |
594 |
586 |
590 |
-0.51% |
27,800 |
2024/8/20 |
585 |
598 |
581 |
593 |
+4.40% |
37,900 |
2024/8/19 |
597 |
607 |
565 |
568 |
-4.22% |
136,300 |
2024/8/16 |
577 |
597 |
570 |
593 |
+4.40% |
132,600 |
2024/8/15 |
563 |
576 |
557 |
568 |
-0.18% |
62,100 |
2024/8/14 |
560 |
584 |
560 |
569 |
+2.71% |
158,300 |
2024/8/13 |
540 |
560 |
520 |
554 |
+9.70% |
526,000 |
|