日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
641 |
641 |
621 |
627 |
-2.03% |
68,800 |
2025/2/13 |
636 |
641 |
636 |
640 |
+0.00% |
23,000 |
2025/2/12 |
640 |
642 |
635 |
640 |
-0.62% |
57,400 |
2025/2/10 |
630 |
650 |
629 |
644 |
+1.42% |
66,300 |
2025/2/7 |
637 |
640 |
632 |
635 |
-1.40% |
30,400 |
2025/2/6 |
641 |
644 |
623 |
644 |
+0.47% |
60,600 |
2025/2/5 |
635 |
642 |
635 |
641 |
+1.26% |
14,700 |
2025/2/4 |
633 |
638 |
632 |
633 |
+0.64% |
7,300 |
2025/2/3 |
640 |
640 |
621 |
629 |
-1.41% |
70,900 |
2025/1/31 |
651 |
652 |
638 |
638 |
-2.60% |
45,500 |
2025/1/30 |
659 |
662 |
655 |
655 |
-0.61% |
22,400 |
2025/1/29 |
659 |
659 |
648 |
659 |
+0.30% |
28,900 |
2025/1/28 |
649 |
660 |
649 |
657 |
+0.46% |
16,300 |
2025/1/27 |
643 |
656 |
642 |
654 |
+1.87% |
35,300 |
2025/1/24 |
646 |
650 |
642 |
642 |
-0.31% |
27,200 |
2025/1/23 |
642 |
649 |
637 |
644 |
+0.31% |
35,900 |
2025/1/22 |
650 |
655 |
641 |
642 |
-1.68% |
43,700 |
2025/1/21 |
641 |
653 |
636 |
653 |
+1.87% |
53,400 |
2025/1/20 |
652 |
654 |
638 |
641 |
-0.93% |
52,700 |
2025/1/17 |
653 |
661 |
647 |
647 |
-1.82% |
121,800 |
2025/1/16 |
656 |
659 |
651 |
659 |
+0.30% |
32,500 |
2025/1/15 |
679 |
684 |
654 |
657 |
-2.23% |
148,300 |
2025/1/14 |
669 |
685 |
661 |
672 |
-0.15% |
190,200 |
2025/1/10 |
629 |
678 |
628 |
673 |
+7.17% |
268,200 |
2025/1/9 |
633 |
637 |
625 |
628 |
-0.32% |
69,100 |
2025/1/8 |
633 |
642 |
630 |
630 |
-0.47% |
73,700 |
2025/1/7 |
638 |
648 |
633 |
633 |
-0.47% |
143,900 |
2025/1/6 |
621 |
642 |
618 |
636 |
+2.42% |
108,100 |
2024/12/30 |
626 |
626 |
613 |
621 |
-0.32% |
55,800 |
2024/12/27 |
594 |
628 |
594 |
623 |
+4.01% |
98,500 |
2024/12/26 |
595 |
599 |
590 |
599 |
+1.01% |
126,200 |
2024/12/25 |
606 |
609 |
590 |
593 |
-1.98% |
80,200 |
2024/12/24 |
612 |
625 |
605 |
605 |
-0.82% |
114,300 |
2024/12/23 |
595 |
610 |
593 |
610 |
+4.27% |
131,900 |
2024/12/20 |
595 |
596 |
585 |
585 |
-1.85% |
72,600 |
2024/12/19 |
592 |
606 |
592 |
596 |
+0.34% |
84,200 |
2024/12/18 |
594 |
609 |
592 |
594 |
+0.85% |
111,600 |
2024/12/17 |
594 |
595 |
583 |
589 |
-0.51% |
55,600 |
2024/12/16 |
577 |
603 |
577 |
592 |
+3.32% |
148,400 |
2024/12/13 |
570 |
576 |
564 |
573 |
+0.00% |
67,000 |
2024/12/12 |
574 |
576 |
569 |
573 |
-0.35% |
46,000 |
2024/12/11 |
568 |
575 |
566 |
575 |
+1.41% |
28,900 |
2024/12/10 |
568 |
575 |
565 |
567 |
-0.18% |
67,700 |
2024/12/9 |
569 |
575 |
563 |
568 |
-0.35% |
40,900 |
2024/12/6 |
575 |
576 |
567 |
570 |
-1.04% |
84,600 |
2024/12/5 |
585 |
585 |
575 |
576 |
-0.35% |
65,700 |
2024/12/4 |
578 |
584 |
572 |
578 |
-0.17% |
47,000 |
2024/12/3 |
577 |
584 |
573 |
579 |
+0.52% |
73,700 |
2024/12/2 |
577 |
583 |
576 |
576 |
-1.03% |
21,400 |
2024/11/29 |
573 |
584 |
567 |
582 |
+2.11% |
40,800 |
2024/11/28 |
563 |
575 |
563 |
570 |
+0.53% |
18,400 |
2024/11/27 |
570 |
575 |
550 |
567 |
-0.35% |
111,600 |
2024/11/26 |
583 |
583 |
561 |
569 |
-1.90% |
91,900 |
2024/11/25 |
589 |
592 |
580 |
580 |
-2.36% |
60,900 |
2024/11/22 |
574 |
595 |
572 |
594 |
+3.85% |
76,300 |
2024/11/21 |
569 |
576 |
563 |
572 |
+0.35% |
119,700 |
2024/11/20 |
565 |
570 |
561 |
570 |
+2.15% |
94,200 |
2024/11/19 |
554 |
566 |
554 |
558 |
-1.06% |
157,900 |
2024/11/18 |
565 |
580 |
561 |
564 |
+0.71% |
70,300 |
2024/11/15 |
593 |
593 |
520 |
560 |
-7.13% |
506,300 |
2024/11/14 |
620 |
625 |
603 |
603 |
-2.43% |
63,000 |
2024/11/13 |
612 |
626 |
610 |
618 |
+0.00% |
62,800 |
2024/11/12 |
618 |
618 |
605 |
618 |
+0.00% |
49,400 |
2024/11/11 |
604 |
618 |
603 |
618 |
+2.32% |
115,900 |
2024/11/8 |
619 |
623 |
600 |
604 |
-1.95% |
110,600 |
2024/11/7 |
610 |
619 |
606 |
616 |
+1.15% |
60,400 |
2024/11/6 |
615 |
619 |
609 |
609 |
-2.09% |
31,700 |
2024/11/5 |
608 |
622 |
608 |
622 |
+2.81% |
28,700 |
2024/11/1 |
606 |
610 |
601 |
605 |
-0.49% |
88,700 |
2024/10/31 |
618 |
618 |
602 |
608 |
-1.62% |
69,500 |
2024/10/30 |
608 |
620 |
608 |
618 |
+1.64% |
250,100 |
2024/10/29 |
606 |
619 |
603 |
608 |
+0.33% |
64,300 |
2024/10/28 |
596 |
607 |
592 |
606 |
+1.85% |
100,600 |
2024/10/25 |
598 |
600 |
594 |
595 |
-0.83% |
54,400 |
2024/10/24 |
600 |
604 |
596 |
600 |
-1.15% |
55,600 |
2024/10/23 |
603 |
608 |
599 |
607 |
+0.33% |
63,400 |
2024/10/22 |
612 |
612 |
595 |
605 |
-0.98% |
255,400 |
2024/10/21 |
617 |
624 |
606 |
611 |
-1.45% |
157,300 |
2024/10/18 |
630 |
631 |
615 |
620 |
-1.90% |
151,700 |
2024/10/17 |
643 |
646 |
632 |
632 |
-1.25% |
122,000 |
2024/10/16 |
645 |
650 |
640 |
640 |
-0.93% |
71,100 |
2024/10/15 |
648 |
650 |
642 |
646 |
-0.31% |
90,800 |
2024/10/11 |
657 |
660 |
647 |
648 |
-1.37% |
112,500 |
2024/10/10 |
667 |
667 |
651 |
657 |
-1.65% |
131,700 |
2024/10/9 |
666 |
668 |
657 |
668 |
+0.60% |
47,300 |
2024/10/8 |
660 |
671 |
659 |
664 |
-0.90% |
46,500 |
2024/10/7 |
665 |
675 |
661 |
670 |
+2.29% |
72,100 |
2024/10/4 |
662 |
670 |
655 |
655 |
-1.06% |
72,300 |
2024/10/3 |
679 |
680 |
651 |
662 |
-1.34% |
185,200 |
2024/10/2 |
689 |
692 |
670 |
671 |
-2.75% |
69,700 |
2024/10/1 |
720 |
720 |
687 |
690 |
-1.00% |
104,200 |
2024/9/30 |
670 |
698 |
668 |
697 |
+1.31% |
186,800 |
2024/9/27 |
680 |
689 |
673 |
688 |
+1.18% |
106,700 |
2024/9/26 |
655 |
697 |
655 |
680 |
+4.45% |
301,000 |
2024/9/25 |
663 |
679 |
627 |
651 |
-9.96% |
971,900 |
2024/9/24 |
724 |
727 |
706 |
723 |
+0.56% |
123,900 |
2024/9/20 |
720 |
738 |
710 |
719 |
+1.41% |
413,100 |
2024/9/19 |
722 |
722 |
701 |
709 |
-1.80% |
152,700 |
2024/9/18 |
729 |
742 |
705 |
722 |
-1.23% |
223,100 |
2024/9/17 |
665 |
731 |
665 |
731 |
+10.26% |
514,200 |
2024/9/13 |
659 |
668 |
658 |
663 |
+0.61% |
74,800 |
2024/9/12 |
657 |
662 |
651 |
659 |
+1.23% |
94,500 |
2024/9/11 |
660 |
661 |
647 |
651 |
-1.36% |
242,000 |
2024/9/10 |
666 |
669 |
655 |
660 |
-0.90% |
100,300 |
2024/9/9 |
653 |
670 |
652 |
666 |
+0.91% |
123,200 |
2024/9/6 |
664 |
681 |
660 |
660 |
-0.15% |
151,100 |
2024/9/5 |
653 |
672 |
653 |
661 |
+0.46% |
228,100 |
2024/9/4 |
650 |
660 |
643 |
658 |
+0.77% |
229,900 |
2024/9/3 |
654 |
658 |
651 |
653 |
-0.15% |
56,600 |
2024/9/2 |
656 |
656 |
650 |
654 |
-0.91% |
104,900 |
2024/8/30 |
662 |
666 |
655 |
660 |
-0.75% |
120,000 |
2024/8/29 |
659 |
666 |
653 |
665 |
-0.60% |
140,300 |
2024/8/28 |
670 |
670 |
656 |
669 |
+1.36% |
174,000 |
2024/8/27 |
654 |
664 |
651 |
660 |
+0.76% |
99,800 |
2024/8/26 |
673 |
679 |
650 |
655 |
-2.38% |
259,300 |
2024/8/23 |
662 |
677 |
656 |
671 |
+4.52% |
712,800 |
2024/8/22 |
641 |
644 |
637 |
642 |
+0.31% |
88,800 |
2024/8/21 |
640 |
643 |
636 |
640 |
-0.31% |
131,200 |
2024/8/20 |
638 |
647 |
637 |
642 |
+0.00% |
169,700 |
2024/8/19 |
642 |
646 |
638 |
642 |
-0.77% |
165,000 |
2024/8/16 |
646 |
647 |
636 |
647 |
+0.00% |
148,800 |
2024/8/15 |
640 |
648 |
635 |
647 |
+2.54% |
351,800 |
2024/8/14 |
639 |
639 |
611 |
631 |
-1.25% |
308,000 |
|