日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
671 |
672 |
657 |
661 |
-2.22% |
66,400 |
2025/2/17 |
690 |
691 |
657 |
676 |
-2.03% |
157,500 |
2025/2/14 |
647 |
696 |
642 |
690 |
+7.98% |
344,800 |
2025/2/13 |
638 |
660 |
628 |
639 |
+0.31% |
397,300 |
2025/2/12 |
631 |
638 |
625 |
637 |
+2.08% |
151,300 |
2025/2/10 |
613 |
630 |
609 |
624 |
+2.63% |
136,400 |
2025/2/7 |
600 |
615 |
595 |
608 |
+1.84% |
111,700 |
2025/2/6 |
588 |
597 |
585 |
597 |
+2.40% |
23,500 |
2025/2/5 |
585 |
590 |
582 |
583 |
+0.17% |
21,500 |
2025/2/4 |
594 |
594 |
582 |
582 |
-1.69% |
43,600 |
2025/2/3 |
580 |
605 |
574 |
592 |
+1.72% |
100,900 |
2025/1/31 |
577 |
586 |
576 |
582 |
+3.01% |
63,500 |
2025/1/30 |
597 |
597 |
565 |
565 |
-5.52% |
309,500 |
2025/1/29 |
606 |
606 |
598 |
598 |
-0.83% |
34,500 |
2025/1/28 |
604 |
604 |
601 |
603 |
+0.50% |
9,600 |
2025/1/27 |
600 |
605 |
600 |
600 |
+0.67% |
16,300 |
2025/1/24 |
600 |
603 |
596 |
596 |
-0.33% |
17,600 |
2025/1/23 |
598 |
603 |
592 |
598 |
+0.00% |
24,300 |
2025/1/22 |
582 |
598 |
582 |
598 |
+3.82% |
53,700 |
2025/1/21 |
578 |
578 |
574 |
576 |
-0.35% |
16,900 |
2025/1/20 |
571 |
581 |
571 |
578 |
+1.05% |
26,400 |
2025/1/17 |
575 |
577 |
569 |
572 |
-1.04% |
44,100 |
2025/1/16 |
580 |
582 |
574 |
578 |
-0.69% |
57,500 |
2025/1/15 |
575 |
582 |
566 |
582 |
+1.22% |
62,100 |
2025/1/14 |
586 |
586 |
571 |
575 |
-1.88% |
87,500 |
2025/1/10 |
594 |
596 |
586 |
586 |
-1.35% |
19,300 |
2025/1/9 |
604 |
604 |
594 |
594 |
-1.66% |
29,600 |
2025/1/8 |
612 |
612 |
603 |
604 |
-1.31% |
18,300 |
2025/1/7 |
604 |
617 |
604 |
612 |
+1.83% |
45,300 |
2025/1/6 |
607 |
607 |
598 |
601 |
-0.33% |
47,700 |
2024/12/30 |
600 |
608 |
600 |
603 |
+0.50% |
24,100 |
2024/12/27 |
598 |
603 |
598 |
600 |
+0.33% |
37,900 |
2024/12/26 |
594 |
598 |
592 |
598 |
+1.01% |
20,500 |
2024/12/25 |
594 |
595 |
587 |
592 |
-0.17% |
22,500 |
2024/12/24 |
589 |
593 |
584 |
593 |
+1.19% |
19,900 |
2024/12/23 |
577 |
595 |
577 |
586 |
+1.74% |
64,900 |
2024/12/20 |
578 |
585 |
576 |
576 |
-0.69% |
48,400 |
2024/12/19 |
580 |
586 |
578 |
580 |
-0.68% |
39,500 |
2024/12/18 |
584 |
588 |
583 |
584 |
-0.85% |
21,500 |
2024/12/17 |
595 |
596 |
586 |
589 |
-1.01% |
29,700 |
2024/12/16 |
596 |
598 |
593 |
595 |
-0.34% |
7,000 |
2024/12/13 |
595 |
598 |
592 |
597 |
+0.17% |
8,900 |
2024/12/12 |
599 |
602 |
594 |
596 |
-0.50% |
31,500 |
2024/12/11 |
596 |
600 |
593 |
599 |
-0.17% |
23,000 |
2024/12/10 |
599 |
602 |
598 |
600 |
+0.50% |
16,100 |
2024/12/9 |
597 |
599 |
594 |
597 |
+0.34% |
26,100 |
2024/12/6 |
589 |
597 |
579 |
595 |
+1.36% |
48,700 |
2024/12/5 |
589 |
592 |
586 |
587 |
-0.51% |
17,500 |
2024/12/4 |
594 |
595 |
585 |
590 |
-1.01% |
36,900 |
2024/12/3 |
597 |
599 |
590 |
596 |
-0.17% |
41,000 |
2024/12/2 |
592 |
597 |
592 |
597 |
+0.84% |
17,100 |
2024/11/29 |
591 |
603 |
591 |
592 |
+0.34% |
51,300 |
2024/11/28 |
595 |
602 |
590 |
590 |
-2.32% |
38,800 |
2024/11/27 |
603 |
607 |
592 |
604 |
+0.17% |
58,200 |
2024/11/26 |
611 |
611 |
600 |
603 |
-1.63% |
30,100 |
2024/11/25 |
617 |
620 |
609 |
613 |
-0.49% |
39,900 |
2024/11/22 |
604 |
617 |
594 |
616 |
+2.33% |
64,300 |
2024/11/21 |
591 |
603 |
587 |
602 |
+1.69% |
54,500 |
2024/11/20 |
601 |
601 |
588 |
592 |
-0.67% |
51,500 |
2024/11/19 |
598 |
605 |
595 |
596 |
+0.85% |
35,700 |
2024/11/18 |
600 |
602 |
587 |
591 |
-1.50% |
66,400 |
2024/11/15 |
609 |
610 |
598 |
600 |
-1.15% |
69,800 |
2024/11/14 |
632 |
632 |
587 |
607 |
-7.19% |
314,300 |
2024/11/13 |
695 |
705 |
632 |
654 |
-5.63% |
337,500 |
2024/11/12 |
685 |
700 |
685 |
693 |
+1.46% |
85,200 |
2024/11/11 |
681 |
683 |
672 |
683 |
+0.44% |
40,000 |
2024/11/8 |
669 |
682 |
666 |
680 |
+2.10% |
42,300 |
2024/11/7 |
658 |
673 |
656 |
666 |
+1.52% |
40,000 |
2024/11/6 |
655 |
661 |
646 |
656 |
+0.77% |
35,500 |
2024/11/5 |
657 |
662 |
644 |
651 |
-1.06% |
50,800 |
2024/11/1 |
660 |
666 |
655 |
658 |
-0.90% |
35,300 |
2024/10/31 |
639 |
671 |
639 |
664 |
+4.57% |
76,000 |
2024/10/30 |
664 |
665 |
635 |
635 |
-5.51% |
198,000 |
2024/10/29 |
659 |
674 |
659 |
672 |
+2.44% |
59,000 |
2024/10/28 |
630 |
656 |
629 |
656 |
+2.50% |
57,800 |
2024/10/25 |
658 |
659 |
636 |
640 |
-2.74% |
76,200 |
2024/10/24 |
670 |
670 |
648 |
658 |
-2.52% |
78,800 |
2024/10/23 |
681 |
687 |
674 |
675 |
-0.88% |
39,900 |
2024/10/22 |
692 |
693 |
677 |
681 |
-0.87% |
26,500 |
2024/10/21 |
703 |
709 |
687 |
687 |
-1.15% |
48,000 |
2024/10/18 |
682 |
702 |
682 |
695 |
+2.06% |
38,800 |
2024/10/17 |
676 |
685 |
676 |
681 |
+0.59% |
13,400 |
2024/10/16 |
683 |
685 |
670 |
677 |
-1.17% |
49,200 |
2024/10/15 |
683 |
688 |
682 |
685 |
+0.59% |
25,400 |
2024/10/11 |
685 |
685 |
678 |
681 |
-1.02% |
21,100 |
2024/10/10 |
689 |
692 |
677 |
688 |
+0.44% |
37,800 |
2024/10/9 |
693 |
693 |
671 |
685 |
-0.87% |
81,100 |
2024/10/8 |
702 |
703 |
688 |
691 |
-2.68% |
62,500 |
2024/10/7 |
738 |
739 |
704 |
710 |
-3.14% |
73,200 |
2024/10/4 |
759 |
759 |
727 |
733 |
-1.74% |
98,500 |
2024/10/3 |
756 |
765 |
744 |
746 |
+3.32% |
142,500 |
2024/10/2 |
701 |
738 |
700 |
722 |
+3.44% |
105,000 |
2024/10/1 |
687 |
711 |
682 |
698 |
+2.05% |
48,300 |
2024/9/30 |
688 |
691 |
671 |
684 |
-3.66% |
77,800 |
2024/9/27 |
710 |
714 |
701 |
710 |
+0.57% |
46,800 |
2024/9/26 |
700 |
706 |
696 |
706 |
+1.44% |
27,700 |
2024/9/25 |
693 |
700 |
688 |
696 |
+0.00% |
19,000 |
2024/9/24 |
697 |
698 |
685 |
696 |
+0.72% |
26,400 |
2024/9/20 |
683 |
693 |
683 |
691 |
+1.17% |
27,700 |
2024/9/19 |
681 |
692 |
681 |
683 |
+0.44% |
23,100 |
2024/9/18 |
682 |
694 |
678 |
680 |
+0.59% |
32,900 |
2024/9/17 |
686 |
686 |
673 |
676 |
-0.59% |
27,200 |
2024/9/13 |
698 |
705 |
680 |
680 |
-2.58% |
36,300 |
2024/9/12 |
708 |
719 |
692 |
698 |
-0.99% |
84,100 |
2024/9/11 |
707 |
710 |
697 |
705 |
-0.56% |
38,000 |
2024/9/10 |
701 |
720 |
700 |
709 |
+1.72% |
54,000 |
2024/9/9 |
669 |
699 |
669 |
697 |
+1.01% |
62,000 |
2024/9/6 |
697 |
706 |
683 |
690 |
-0.43% |
60,200 |
2024/9/5 |
705 |
713 |
687 |
693 |
-2.81% |
62,800 |
2024/9/4 |
720 |
725 |
705 |
713 |
-3.91% |
81,800 |
2024/9/3 |
730 |
744 |
730 |
742 |
+1.78% |
46,900 |
2024/9/2 |
741 |
743 |
723 |
729 |
-1.35% |
82,000 |
2024/8/30 |
752 |
752 |
732 |
739 |
-2.12% |
68,700 |
2024/8/29 |
742 |
764 |
742 |
755 |
+1.75% |
109,300 |
2024/8/28 |
771 |
771 |
730 |
742 |
-3.76% |
136,200 |
2024/8/27 |
785 |
789 |
731 |
771 |
-1.78% |
247,000 |
2024/8/26 |
749 |
788 |
740 |
785 |
+6.08% |
187,500 |
2024/8/23 |
729 |
740 |
719 |
740 |
+2.07% |
85,200 |
2024/8/22 |
712 |
727 |
708 |
725 |
+2.55% |
76,400 |
2024/8/21 |
688 |
715 |
688 |
707 |
+4.28% |
107,400 |
2024/8/20 |
677 |
683 |
665 |
678 |
-1.45% |
94,800 |
2024/8/19 |
679 |
689 |
672 |
688 |
+2.69% |
61,800 |
2024/8/16 |
691 |
728 |
669 |
670 |
-1.62% |
265,200 |
|