日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
4,840 |
4,840 |
4,830 |
4,830 |
-0.51% |
200 |
2025/2/17 |
5,020 |
5,020 |
4,815 |
4,855 |
-2.90% |
4,200 |
2025/2/14 |
4,995 |
5,010 |
4,915 |
5,000 |
+1.94% |
800 |
2025/2/13 |
4,955 |
4,985 |
4,890 |
4,905 |
-1.01% |
700 |
2025/2/12 |
4,920 |
4,955 |
4,920 |
4,955 |
+0.71% |
300 |
2025/2/10 |
4,800 |
4,995 |
4,800 |
4,920 |
+2.50% |
4,900 |
2025/2/7 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2025/2/6 |
4,735 |
4,800 |
4,710 |
4,800 |
+1.37% |
2,200 |
2025/2/5 |
4,700 |
4,735 |
4,700 |
4,735 |
+0.64% |
400 |
2025/2/4 |
4,745 |
4,745 |
4,705 |
4,705 |
+0.32% |
400 |
2025/2/3 |
4,745 |
4,745 |
4,690 |
4,690 |
-0.53% |
300 |
2025/1/31 |
4,745 |
4,745 |
4,715 |
4,715 |
-0.53% |
300 |
2025/1/30 |
4,740 |
4,740 |
4,740 |
4,740 |
-0.11% |
400 |
2025/1/29 |
4,745 |
4,745 |
4,745 |
4,745 |
+1.50% |
700 |
2025/1/27 |
4,680 |
4,680 |
4,675 |
4,675 |
+0.00% |
200 |
2025/1/23 |
4,690 |
4,690 |
4,675 |
4,675 |
-0.53% |
300 |
2025/1/22 |
4,770 |
4,770 |
4,700 |
4,700 |
+0.00% |
200 |
2025/1/21 |
4,700 |
4,700 |
4,700 |
4,700 |
-0.95% |
100 |
2025/1/20 |
4,745 |
4,755 |
4,685 |
4,745 |
+1.06% |
400 |
2025/1/17 |
4,695 |
4,695 |
4,695 |
4,695 |
+0.00% |
100 |
2025/1/16 |
4,700 |
4,700 |
4,695 |
4,695 |
-0.32% |
300 |
2025/1/15 |
4,710 |
4,710 |
4,710 |
4,710 |
-1.46% |
300 |
2025/1/14 |
4,740 |
4,780 |
4,740 |
4,780 |
-0.42% |
400 |
2025/1/9 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
100 |
2025/1/8 |
4,770 |
4,805 |
4,740 |
4,800 |
+2.13% |
39,400 |
2025/1/7 |
4,710 |
4,740 |
4,700 |
4,700 |
-0.21% |
500 |
2025/1/6 |
4,760 |
4,760 |
4,685 |
4,710 |
-0.63% |
900 |
2024/12/30 |
4,755 |
4,755 |
4,670 |
4,740 |
+1.72% |
2,400 |
2024/12/27 |
4,605 |
4,670 |
4,600 |
4,660 |
-2.41% |
5,200 |
2024/12/26 |
4,740 |
4,775 |
4,740 |
4,775 |
+0.32% |
300 |
2024/12/25 |
4,735 |
4,760 |
4,735 |
4,760 |
+0.53% |
800 |
2024/12/24 |
4,735 |
4,735 |
4,735 |
4,735 |
+0.00% |
100 |
2024/12/23 |
4,735 |
4,735 |
4,735 |
4,735 |
+0.11% |
100 |
2024/12/20 |
4,730 |
4,800 |
4,730 |
4,730 |
+0.00% |
700 |
2024/12/19 |
4,730 |
4,730 |
4,730 |
4,730 |
-1.46% |
300 |
2024/12/17 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
400 |
2024/12/16 |
4,800 |
4,800 |
4,795 |
4,800 |
+0.00% |
1,000 |
2024/12/13 |
4,810 |
4,810 |
4,800 |
4,800 |
-0.21% |
200 |
2024/12/11 |
4,775 |
4,810 |
4,775 |
4,810 |
+0.73% |
1,000 |
2024/12/10 |
4,720 |
4,775 |
4,715 |
4,775 |
-0.31% |
1,200 |
2024/12/9 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
200 |
2024/12/6 |
4,770 |
4,790 |
4,770 |
4,790 |
+0.42% |
1,000 |
2024/12/5 |
4,765 |
4,770 |
4,765 |
4,770 |
+1.60% |
400 |
2024/12/4 |
4,665 |
4,740 |
4,665 |
4,695 |
+0.64% |
600 |
2024/12/3 |
4,680 |
4,695 |
4,665 |
4,665 |
-1.17% |
800 |
2024/11/28 |
4,680 |
4,720 |
4,680 |
4,720 |
-0.32% |
200 |
2024/11/27 |
4,735 |
4,735 |
4,735 |
4,735 |
-0.42% |
100 |
2024/11/26 |
4,755 |
4,755 |
4,755 |
4,755 |
+0.11% |
100 |
2024/11/25 |
4,750 |
4,750 |
4,750 |
4,750 |
-1.14% |
100 |
2024/11/22 |
4,735 |
4,805 |
4,735 |
4,805 |
+1.05% |
700 |
2024/11/21 |
4,775 |
4,830 |
4,755 |
4,755 |
-0.42% |
700 |
2024/11/20 |
4,775 |
4,775 |
4,750 |
4,775 |
+0.95% |
300 |
2024/11/18 |
4,730 |
4,750 |
4,730 |
4,730 |
+0.75% |
900 |
2024/11/15 |
4,695 |
4,695 |
4,695 |
4,695 |
+0.00% |
200 |
2024/11/14 |
4,640 |
4,720 |
4,640 |
4,695 |
+1.08% |
400 |
2024/11/13 |
4,705 |
4,705 |
4,645 |
4,645 |
-1.28% |
200 |
2024/11/12 |
4,705 |
4,705 |
4,705 |
4,705 |
+0.00% |
200 |
2024/11/11 |
4,715 |
4,715 |
4,705 |
4,705 |
+1.29% |
300 |
2024/11/8 |
4,645 |
4,645 |
4,645 |
4,645 |
+0.00% |
100 |
2024/11/6 |
4,625 |
4,645 |
4,625 |
4,645 |
-0.21% |
200 |
2024/11/1 |
4,655 |
4,660 |
4,655 |
4,655 |
+0.11% |
400 |
2024/10/31 |
4,650 |
4,650 |
4,605 |
4,650 |
+0.98% |
300 |
2024/10/30 |
4,650 |
4,650 |
4,605 |
4,605 |
-0.86% |
400 |
2024/10/29 |
4,675 |
4,675 |
4,645 |
4,645 |
+0.87% |
200 |
2024/10/28 |
4,560 |
4,675 |
4,560 |
4,605 |
+1.10% |
900 |
2024/10/25 |
4,600 |
4,600 |
4,555 |
4,555 |
-1.09% |
700 |
2024/10/24 |
4,605 |
4,605 |
4,605 |
4,605 |
+0.00% |
900 |
2024/10/23 |
4,605 |
4,605 |
4,605 |
4,605 |
+0.00% |
200 |
2024/10/22 |
4,615 |
4,615 |
4,605 |
4,605 |
-0.22% |
500 |
2024/10/21 |
4,620 |
4,620 |
4,615 |
4,615 |
-0.43% |
300 |
2024/10/18 |
4,635 |
4,635 |
4,635 |
4,635 |
+0.22% |
100 |
2024/10/15 |
4,625 |
4,630 |
4,625 |
4,625 |
+0.11% |
600 |
2024/10/11 |
4,625 |
4,625 |
4,620 |
4,620 |
-0.11% |
200 |
2024/10/9 |
4,625 |
4,625 |
4,625 |
4,625 |
-0.75% |
200 |
2024/10/8 |
4,665 |
4,665 |
4,660 |
4,660 |
-0.21% |
200 |
2024/10/7 |
4,695 |
4,695 |
4,655 |
4,670 |
-0.53% |
700 |
2024/10/4 |
4,700 |
4,700 |
4,695 |
4,695 |
+0.00% |
200 |
2024/10/3 |
4,660 |
4,695 |
4,660 |
4,695 |
+0.75% |
300 |
2024/10/2 |
4,685 |
4,690 |
4,660 |
4,660 |
+0.11% |
800 |
2024/10/1 |
4,690 |
4,690 |
4,635 |
4,655 |
+0.43% |
700 |
2024/9/30 |
4,615 |
4,660 |
4,615 |
4,635 |
-0.86% |
700 |
2024/9/27 |
4,670 |
4,675 |
4,670 |
4,675 |
+0.00% |
300 |
2024/9/26 |
4,600 |
4,675 |
4,600 |
4,675 |
+1.63% |
500 |
2024/9/25 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
400 |
2024/9/24 |
4,645 |
4,645 |
4,585 |
4,600 |
-0.86% |
900 |
2024/9/20 |
4,645 |
4,645 |
4,640 |
4,640 |
+1.31% |
1,000 |
2024/9/19 |
4,580 |
4,580 |
4,580 |
4,580 |
+0.00% |
100 |
2024/9/17 |
4,585 |
4,585 |
4,580 |
4,580 |
-1.51% |
300 |
2024/9/12 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.22% |
100 |
2024/9/11 |
4,690 |
4,690 |
4,570 |
4,640 |
-1.69% |
700 |
2024/9/9 |
4,630 |
4,720 |
4,630 |
4,720 |
+0.85% |
700 |
2024/9/4 |
4,730 |
4,730 |
4,680 |
4,680 |
-1.27% |
1,200 |
2024/9/3 |
4,740 |
4,765 |
4,740 |
4,740 |
-1.25% |
500 |
2024/9/2 |
4,855 |
4,855 |
4,800 |
4,800 |
-0.31% |
1,000 |
2024/8/30 |
4,795 |
4,815 |
4,725 |
4,815 |
+2.45% |
1,300 |
2024/8/29 |
4,745 |
4,745 |
4,700 |
4,700 |
-0.11% |
200 |
2024/8/28 |
4,700 |
4,705 |
4,700 |
4,705 |
-0.21% |
200 |
2024/8/27 |
4,735 |
4,750 |
4,715 |
4,715 |
+0.00% |
400 |
2024/8/26 |
4,720 |
4,720 |
4,715 |
4,715 |
-0.21% |
400 |
2024/8/23 |
4,735 |
4,735 |
4,720 |
4,725 |
-0.21% |
400 |
2024/8/22 |
4,735 |
4,735 |
4,735 |
4,735 |
+0.11% |
100 |
2024/8/19 |
4,790 |
4,790 |
4,730 |
4,730 |
+0.21% |
600 |
2024/8/16 |
4,815 |
4,815 |
4,720 |
4,720 |
-2.28% |
500 |
2024/8/15 |
4,815 |
4,830 |
4,815 |
4,830 |
+0.31% |
200 |
2024/8/14 |
4,600 |
4,815 |
4,600 |
4,815 |
+5.82% |
1,800 |
2024/8/13 |
4,535 |
4,550 |
4,510 |
4,550 |
+0.89% |
500 |
2024/8/9 |
4,575 |
4,590 |
4,510 |
4,510 |
+0.11% |
700 |
2024/8/8 |
4,535 |
4,605 |
4,500 |
4,505 |
+0.78% |
900 |
2024/8/7 |
4,360 |
4,500 |
4,360 |
4,470 |
+0.90% |
2,100 |
2024/8/6 |
4,475 |
4,475 |
4,350 |
4,430 |
+2.19% |
4,900 |
2024/8/5 |
4,595 |
4,595 |
4,285 |
4,335 |
-6.57% |
4,600 |
2024/8/2 |
4,910 |
4,925 |
4,640 |
4,640 |
-6.45% |
4,800 |
2024/8/1 |
5,040 |
5,040 |
4,960 |
4,960 |
-0.60% |
600 |
2024/7/31 |
4,990 |
4,990 |
4,970 |
4,990 |
+0.40% |
400 |
2024/7/30 |
5,000 |
5,100 |
4,970 |
4,970 |
-1.39% |
2,300 |
2024/7/29 |
4,980 |
5,040 |
4,980 |
5,040 |
+1.82% |
700 |
2024/7/26 |
4,915 |
4,950 |
4,905 |
4,950 |
+1.75% |
900 |
2024/7/25 |
4,925 |
4,925 |
4,855 |
4,865 |
-1.72% |
1,600 |
2024/7/24 |
4,960 |
4,960 |
4,950 |
4,950 |
-0.50% |
300 |
2024/7/23 |
4,930 |
4,975 |
4,915 |
4,975 |
+1.12% |
700 |
2024/7/22 |
4,920 |
4,920 |
4,920 |
4,920 |
-1.99% |
100 |
2024/7/18 |
4,970 |
5,020 |
4,965 |
5,020 |
-0.40% |
500 |
2024/7/17 |
5,040 |
5,040 |
5,040 |
5,040 |
+0.00% |
100 |
|