日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
790 |
800 |
790 |
797 |
-0.38% |
1,800 |
2025/2/13 |
801 |
808 |
795 |
800 |
-1.96% |
3,600 |
2025/2/12 |
811 |
818 |
811 |
816 |
+0.62% |
1,800 |
2025/2/10 |
814 |
814 |
811 |
811 |
+1.00% |
1,200 |
2025/2/7 |
803 |
806 |
803 |
803 |
-0.86% |
1,600 |
2025/2/5 |
806 |
810 |
806 |
810 |
+0.50% |
300 |
2025/2/4 |
816 |
816 |
804 |
806 |
+0.37% |
1,300 |
2025/2/3 |
807 |
809 |
802 |
803 |
-0.50% |
1,300 |
2025/1/31 |
809 |
809 |
802 |
807 |
-0.37% |
2,000 |
2025/1/30 |
808 |
810 |
802 |
810 |
+1.00% |
1,300 |
2025/1/29 |
802 |
803 |
802 |
802 |
+0.00% |
1,100 |
2025/1/28 |
810 |
810 |
802 |
802 |
+0.63% |
400 |
2025/1/27 |
795 |
806 |
793 |
797 |
+0.25% |
2,600 |
2025/1/24 |
795 |
795 |
791 |
795 |
+0.13% |
600 |
2025/1/23 |
794 |
794 |
793 |
794 |
+0.13% |
900 |
2025/1/22 |
792 |
794 |
792 |
793 |
+0.00% |
700 |
2025/1/21 |
791 |
793 |
791 |
793 |
+0.25% |
400 |
2025/1/20 |
792 |
792 |
791 |
791 |
+0.00% |
500 |
2025/1/17 |
791 |
791 |
791 |
791 |
+0.00% |
900 |
2025/1/16 |
791 |
794 |
791 |
791 |
-0.38% |
600 |
2025/1/15 |
798 |
798 |
792 |
794 |
+0.13% |
400 |
2025/1/14 |
796 |
798 |
793 |
793 |
+0.25% |
600 |
2025/1/10 |
794 |
794 |
790 |
791 |
+0.00% |
300 |
2025/1/9 |
796 |
797 |
790 |
791 |
-0.63% |
1,100 |
2025/1/8 |
790 |
798 |
790 |
796 |
+0.89% |
1,200 |
2025/1/7 |
786 |
789 |
786 |
789 |
+0.38% |
1,600 |
2025/1/6 |
788 |
789 |
786 |
786 |
-0.25% |
1,200 |
2024/12/30 |
798 |
798 |
788 |
788 |
-1.38% |
5,100 |
2024/12/27 |
790 |
799 |
787 |
799 |
+1.14% |
2,000 |
2024/12/26 |
785 |
790 |
785 |
790 |
+1.02% |
1,000 |
2024/12/25 |
784 |
787 |
777 |
782 |
-0.26% |
1,900 |
2024/12/24 |
783 |
786 |
783 |
784 |
+0.13% |
1,000 |
2024/12/23 |
785 |
786 |
780 |
783 |
-0.25% |
1,500 |
2024/12/20 |
788 |
788 |
781 |
785 |
+1.55% |
1,700 |
2024/12/19 |
774 |
775 |
773 |
773 |
-0.13% |
500 |
2024/12/18 |
773 |
774 |
773 |
774 |
+0.13% |
700 |
2024/12/17 |
773 |
774 |
773 |
773 |
+0.39% |
900 |
2024/12/16 |
777 |
777 |
770 |
770 |
-0.90% |
900 |
2024/12/13 |
779 |
780 |
777 |
777 |
-0.26% |
1,000 |
2024/12/12 |
781 |
781 |
779 |
779 |
-0.26% |
1,300 |
2024/12/11 |
789 |
789 |
780 |
781 |
-0.76% |
1,300 |
2024/12/10 |
779 |
789 |
779 |
787 |
+1.03% |
700 |
2024/12/9 |
794 |
794 |
778 |
779 |
-2.62% |
1,600 |
2024/12/6 |
797 |
800 |
797 |
800 |
+0.38% |
500 |
2024/12/5 |
807 |
808 |
797 |
797 |
-1.24% |
900 |
2024/12/4 |
806 |
815 |
800 |
807 |
-0.98% |
900 |
2024/12/3 |
830 |
830 |
815 |
815 |
-1.81% |
2,700 |
2024/12/2 |
818 |
830 |
816 |
830 |
+1.84% |
2,900 |
2024/11/29 |
808 |
815 |
803 |
815 |
+1.37% |
2,000 |
2024/11/28 |
800 |
805 |
800 |
804 |
+0.50% |
1,400 |
2024/11/27 |
799 |
800 |
797 |
800 |
+0.38% |
700 |
2024/11/26 |
798 |
798 |
796 |
797 |
+0.13% |
400 |
2024/11/25 |
796 |
798 |
794 |
796 |
+0.38% |
900 |
2024/11/22 |
793 |
796 |
790 |
793 |
+0.38% |
1,000 |
2024/11/21 |
787 |
790 |
787 |
790 |
+0.25% |
900 |
2024/11/20 |
788 |
788 |
785 |
788 |
-0.25% |
1,100 |
2024/11/19 |
772 |
790 |
772 |
790 |
+2.46% |
1,700 |
2024/11/18 |
768 |
775 |
767 |
771 |
+0.52% |
1,900 |
2024/11/15 |
765 |
770 |
765 |
767 |
+0.39% |
800 |
2024/11/14 |
764 |
764 |
763 |
764 |
+0.00% |
400 |
2024/11/13 |
764 |
764 |
764 |
764 |
-0.26% |
200 |
2024/11/12 |
764 |
766 |
764 |
766 |
+0.66% |
500 |
2024/11/11 |
763 |
763 |
761 |
761 |
-0.78% |
400 |
2024/11/8 |
768 |
768 |
767 |
767 |
-0.26% |
200 |
2024/11/7 |
769 |
769 |
769 |
769 |
+0.00% |
300 |
2024/11/6 |
769 |
769 |
769 |
769 |
+0.00% |
300 |
2024/11/5 |
768 |
769 |
762 |
769 |
+0.13% |
5,100 |
2024/10/31 |
769 |
769 |
768 |
768 |
+0.39% |
1,700 |
2024/10/30 |
764 |
765 |
763 |
765 |
+0.26% |
600 |
2024/10/29 |
761 |
765 |
761 |
763 |
+0.53% |
400 |
2024/10/28 |
760 |
761 |
759 |
759 |
-0.13% |
300 |
2024/10/25 |
761 |
761 |
760 |
760 |
-0.13% |
600 |
2024/10/24 |
761 |
761 |
761 |
761 |
-0.13% |
200 |
2024/10/23 |
762 |
762 |
762 |
762 |
+0.00% |
500 |
2024/10/22 |
762 |
762 |
762 |
762 |
-0.52% |
200 |
2024/10/21 |
765 |
766 |
762 |
766 |
+0.13% |
500 |
2024/10/17 |
763 |
765 |
763 |
765 |
+0.26% |
600 |
2024/10/16 |
764 |
764 |
763 |
763 |
+0.13% |
300 |
2024/10/15 |
762 |
763 |
762 |
762 |
+0.00% |
600 |
2024/10/11 |
762 |
762 |
762 |
762 |
+0.13% |
500 |
2024/10/10 |
761 |
761 |
761 |
761 |
-0.13% |
200 |
2024/10/9 |
765 |
765 |
762 |
762 |
-0.39% |
200 |
2024/10/8 |
765 |
765 |
765 |
765 |
+0.00% |
100 |
2024/10/7 |
764 |
766 |
764 |
765 |
+0.13% |
700 |
2024/10/4 |
762 |
764 |
761 |
764 |
+0.39% |
800 |
2024/10/3 |
774 |
774 |
761 |
761 |
-1.93% |
700 |
2024/10/2 |
768 |
776 |
761 |
776 |
+1.04% |
900 |
2024/10/1 |
768 |
768 |
768 |
768 |
+0.00% |
400 |
2024/9/30 |
768 |
770 |
768 |
768 |
+0.00% |
1,700 |
2024/9/27 |
762 |
769 |
761 |
768 |
-0.26% |
1,100 |
2024/9/26 |
761 |
770 |
761 |
770 |
+1.18% |
700 |
2024/9/25 |
767 |
767 |
761 |
761 |
-0.65% |
1,800 |
2024/9/24 |
766 |
777 |
766 |
766 |
+0.00% |
300 |
2024/9/20 |
767 |
767 |
766 |
766 |
-1.42% |
200 |
2024/9/18 |
767 |
778 |
767 |
777 |
+1.44% |
300 |
2024/9/17 |
764 |
766 |
764 |
766 |
-1.54% |
300 |
2024/9/13 |
779 |
779 |
778 |
778 |
-0.13% |
900 |
2024/9/12 |
771 |
779 |
766 |
779 |
+1.43% |
400 |
2024/9/11 |
772 |
772 |
768 |
768 |
+0.00% |
800 |
2024/9/10 |
766 |
768 |
766 |
768 |
+0.26% |
400 |
2024/9/9 |
767 |
767 |
765 |
766 |
-1.42% |
600 |
2024/9/6 |
770 |
781 |
770 |
777 |
+0.91% |
1,200 |
2024/9/5 |
774 |
774 |
770 |
770 |
-0.39% |
3,000 |
2024/9/4 |
773 |
774 |
773 |
773 |
+0.00% |
7,700 |
2024/9/3 |
785 |
785 |
773 |
773 |
-1.53% |
1,200 |
2024/9/2 |
785 |
788 |
785 |
785 |
+0.00% |
1,100 |
2024/8/30 |
780 |
785 |
780 |
785 |
+0.13% |
1,700 |
2024/8/29 |
774 |
785 |
774 |
784 |
+1.55% |
1,200 |
2024/8/28 |
773 |
775 |
772 |
772 |
+0.26% |
400 |
2024/8/27 |
770 |
771 |
770 |
770 |
-0.13% |
300 |
2024/8/26 |
766 |
771 |
766 |
771 |
+0.78% |
800 |
2024/8/23 |
764 |
765 |
764 |
765 |
+0.00% |
300 |
2024/8/22 |
772 |
772 |
765 |
765 |
-1.03% |
400 |
2024/8/20 |
759 |
773 |
759 |
773 |
+1.84% |
500 |
2024/8/19 |
760 |
760 |
759 |
759 |
+0.66% |
200 |
2024/8/16 |
772 |
774 |
754 |
754 |
-2.71% |
1,400 |
2024/8/15 |
760 |
775 |
760 |
775 |
+0.00% |
300 |
2024/8/14 |
770 |
775 |
762 |
775 |
+1.57% |
1,100 |
2024/8/13 |
762 |
765 |
762 |
763 |
+0.13% |
600 |
2024/8/9 |
762 |
772 |
762 |
762 |
+0.13% |
400 |
2024/8/8 |
749 |
761 |
749 |
761 |
+2.01% |
600 |
2024/8/7 |
746 |
746 |
746 |
746 |
+0.00% |
400 |
2024/8/6 |
712 |
746 |
710 |
746 |
+4.78% |
2,300 |
|