日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
546 |
546 |
546 |
546 |
-1.62% |
100 |
2025/3/17 |
555 |
555 |
555 |
555 |
-2.63% |
100 |
2025/3/12 |
567 |
570 |
567 |
570 |
+2.33% |
600 |
2025/3/6 |
557 |
557 |
557 |
557 |
+1.83% |
100 |
2025/3/5 |
547 |
547 |
547 |
547 |
-0.55% |
100 |
2025/3/4 |
541 |
550 |
541 |
550 |
-0.90% |
800 |
2025/3/3 |
559 |
559 |
555 |
555 |
-2.46% |
1,100 |
2025/2/28 |
589 |
589 |
569 |
569 |
-3.56% |
200 |
2025/2/26 |
590 |
590 |
590 |
590 |
+0.00% |
200 |
2025/2/21 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/20 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/19 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/18 |
590 |
590 |
590 |
590 |
+0.00% |
400 |
2025/2/17 |
590 |
590 |
590 |
590 |
+0.00% |
300 |
2025/2/14 |
590 |
590 |
590 |
590 |
-1.67% |
600 |
2025/2/7 |
600 |
600 |
600 |
600 |
+0.50% |
300 |
2025/2/5 |
597 |
597 |
597 |
597 |
+1.70% |
100 |
2025/2/4 |
573 |
587 |
573 |
587 |
+1.38% |
400 |
2025/1/31 |
579 |
579 |
579 |
579 |
+1.58% |
100 |
2025/1/30 |
562 |
570 |
560 |
570 |
+1.79% |
700 |
2025/1/27 |
560 |
560 |
560 |
560 |
+0.18% |
100 |
2025/1/23 |
562 |
562 |
559 |
559 |
-0.53% |
2,200 |
2025/1/22 |
568 |
568 |
562 |
562 |
-0.71% |
200 |
2025/1/21 |
566 |
566 |
566 |
566 |
+0.00% |
100 |
2025/1/20 |
563 |
566 |
561 |
566 |
+0.00% |
700 |
2025/1/17 |
572 |
580 |
566 |
566 |
-1.05% |
1,800 |
2025/1/16 |
580 |
580 |
572 |
572 |
-1.38% |
800 |
2025/1/15 |
580 |
580 |
580 |
580 |
+0.00% |
600 |
2025/1/14 |
589 |
590 |
580 |
580 |
+0.17% |
1,400 |
2025/1/10 |
611 |
611 |
579 |
579 |
-5.24% |
4,400 |
2025/1/9 |
611 |
611 |
611 |
611 |
+0.00% |
100 |
2025/1/8 |
601 |
611 |
601 |
611 |
+1.50% |
300 |
2025/1/7 |
605 |
605 |
602 |
602 |
-2.11% |
300 |
2025/1/6 |
630 |
630 |
615 |
615 |
-0.65% |
200 |
2024/12/27 |
612 |
619 |
612 |
619 |
+0.65% |
400 |
2024/12/26 |
600 |
618 |
600 |
615 |
+1.65% |
1,800 |
2024/12/25 |
610 |
610 |
605 |
605 |
-0.82% |
800 |
2024/12/24 |
595 |
610 |
594 |
610 |
+1.16% |
600 |
2024/12/23 |
606 |
607 |
598 |
603 |
-0.50% |
1,900 |
2024/12/20 |
611 |
611 |
604 |
606 |
-0.82% |
800 |
2024/12/19 |
611 |
611 |
611 |
611 |
+0.16% |
100 |
2024/12/18 |
616 |
616 |
610 |
610 |
-2.56% |
900 |
2024/12/17 |
626 |
626 |
626 |
626 |
+0.32% |
300 |
2024/12/16 |
630 |
630 |
624 |
624 |
-2.50% |
300 |
2024/12/13 |
640 |
640 |
640 |
640 |
+1.59% |
100 |
2024/12/12 |
630 |
630 |
630 |
630 |
+0.00% |
200 |
2024/12/11 |
635 |
635 |
630 |
630 |
-0.79% |
200 |
2024/12/10 |
635 |
635 |
635 |
635 |
+0.79% |
300 |
2024/12/4 |
636 |
636 |
630 |
630 |
-0.94% |
200 |
2024/12/2 |
636 |
636 |
636 |
636 |
+0.00% |
200 |
2024/11/29 |
636 |
636 |
636 |
636 |
+0.00% |
200 |
2024/11/28 |
640 |
640 |
636 |
636 |
+0.00% |
300 |
2024/11/25 |
636 |
636 |
636 |
636 |
+0.47% |
600 |
2024/11/22 |
633 |
633 |
633 |
633 |
+0.16% |
100 |
2024/11/20 |
632 |
632 |
632 |
632 |
+0.00% |
100 |
2024/11/19 |
630 |
632 |
630 |
632 |
+0.32% |
200 |
2024/11/15 |
630 |
630 |
611 |
630 |
+0.00% |
1,400 |
2024/11/13 |
629 |
630 |
629 |
630 |
+0.16% |
300 |
2024/11/11 |
629 |
629 |
629 |
629 |
+1.29% |
100 |
2024/11/8 |
624 |
624 |
621 |
621 |
+0.00% |
300 |
2024/11/7 |
630 |
631 |
621 |
621 |
-3.72% |
1,300 |
2024/11/6 |
635 |
645 |
635 |
645 |
+3.04% |
500 |
2024/11/5 |
656 |
658 |
626 |
626 |
-5.58% |
1,100 |
2024/11/1 |
670 |
670 |
663 |
663 |
-2.50% |
700 |
2024/10/31 |
670 |
680 |
670 |
680 |
+0.59% |
200 |
2024/10/30 |
675 |
676 |
675 |
676 |
-0.15% |
400 |
2024/10/29 |
671 |
677 |
671 |
677 |
+2.42% |
200 |
2024/10/28 |
661 |
661 |
661 |
661 |
-0.60% |
300 |
2024/10/25 |
675 |
675 |
665 |
665 |
-1.77% |
800 |
2024/10/24 |
677 |
677 |
677 |
677 |
+0.00% |
100 |
2024/10/23 |
677 |
677 |
677 |
677 |
+1.50% |
100 |
2024/10/18 |
667 |
667 |
667 |
667 |
+0.00% |
200 |
2024/10/16 |
677 |
677 |
667 |
667 |
-1.48% |
300 |
2024/10/15 |
690 |
690 |
670 |
677 |
-0.44% |
1,300 |
2024/10/11 |
690 |
690 |
680 |
680 |
-0.29% |
400 |
2024/10/10 |
677 |
682 |
677 |
682 |
+0.74% |
200 |
2024/10/9 |
683 |
683 |
668 |
677 |
-1.02% |
700 |
2024/10/8 |
685 |
695 |
674 |
684 |
-2.29% |
1,700 |
2024/10/7 |
712 |
720 |
690 |
700 |
-0.85% |
600 |
2024/10/4 |
685 |
706 |
685 |
706 |
+3.07% |
1,400 |
2024/10/2 |
700 |
705 |
660 |
685 |
-2.97% |
1,000 |
2024/10/1 |
709 |
709 |
706 |
706 |
-0.70% |
500 |
2024/9/24 |
703 |
711 |
703 |
711 |
-0.84% |
300 |
2024/9/20 |
718 |
718 |
717 |
717 |
-0.14% |
300 |
2024/9/18 |
718 |
718 |
718 |
718 |
-0.28% |
200 |
2024/9/17 |
720 |
720 |
720 |
720 |
+0.00% |
100 |
2024/9/12 |
716 |
720 |
716 |
720 |
+1.12% |
300 |
2024/9/9 |
729 |
731 |
707 |
712 |
-2.73% |
1,200 |
2024/9/6 |
732 |
732 |
717 |
732 |
+0.14% |
1,500 |
2024/9/5 |
720 |
731 |
720 |
731 |
-0.54% |
500 |
2024/9/4 |
724 |
737 |
721 |
735 |
-0.54% |
4,200 |
2024/9/3 |
728 |
739 |
722 |
739 |
+0.54% |
2,400 |
2024/9/2 |
755 |
767 |
735 |
735 |
-0.68% |
1,000 |
2024/8/30 |
745 |
750 |
730 |
740 |
-1.33% |
700 |
2024/8/29 |
733 |
750 |
733 |
750 |
+4.46% |
1,900 |
2024/8/28 |
740 |
740 |
718 |
718 |
-3.75% |
1,100 |
2024/8/27 |
727 |
749 |
718 |
746 |
+4.04% |
2,200 |
2024/8/26 |
712 |
717 |
708 |
717 |
+1.27% |
300 |
2024/8/23 |
726 |
737 |
708 |
708 |
-0.98% |
600 |
2024/8/22 |
730 |
745 |
715 |
715 |
+0.42% |
2,700 |
2024/8/21 |
712 |
712 |
712 |
712 |
+0.00% |
100 |
2024/8/20 |
712 |
712 |
712 |
712 |
+0.00% |
100 |
2024/8/19 |
727 |
730 |
712 |
712 |
-2.06% |
2,400 |
2024/8/16 |
727 |
727 |
727 |
727 |
+3.56% |
300 |
2024/8/15 |
696 |
702 |
681 |
702 |
-3.84% |
1,300 |
2024/8/14 |
730 |
730 |
730 |
730 |
+0.27% |
800 |
2024/8/13 |
728 |
728 |
728 |
728 |
+0.00% |
100 |
2024/8/9 |
728 |
728 |
728 |
728 |
+1.68% |
100 |
2024/8/8 |
716 |
716 |
715 |
716 |
-0.28% |
600 |
2024/8/7 |
681 |
718 |
681 |
718 |
+2.87% |
800 |
2024/8/6 |
704 |
704 |
649 |
698 |
-2.79% |
900 |
2024/8/5 |
678 |
721 |
666 |
718 |
+2.43% |
3,800 |
2024/8/2 |
705 |
705 |
701 |
701 |
-3.71% |
200 |
2024/7/31 |
729 |
729 |
728 |
728 |
+0.41% |
300 |
2024/7/29 |
725 |
725 |
696 |
725 |
+0.55% |
600 |
2024/7/25 |
703 |
721 |
703 |
721 |
+0.42% |
300 |
2024/7/22 |
718 |
718 |
718 |
718 |
+2.13% |
500 |
2024/7/19 |
703 |
703 |
703 |
703 |
+0.72% |
200 |
2024/7/18 |
698 |
698 |
698 |
698 |
-0.99% |
200 |
2024/7/16 |
717 |
717 |
705 |
705 |
-2.22% |
400 |
2024/7/12 |
721 |
721 |
721 |
721 |
+1.55% |
100 |
2024/7/11 |
695 |
710 |
695 |
710 |
+0.85% |
200 |
2024/7/10 |
719 |
719 |
704 |
704 |
-2.09% |
200 |
|