日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
866 |
866 |
848 |
864 |
+0.00% |
14,200 |
2025/2/12 |
865 |
865 |
851 |
864 |
+0.82% |
44,100 |
2025/2/10 |
845 |
859 |
845 |
857 |
+2.02% |
28,000 |
2025/2/7 |
830 |
843 |
823 |
840 |
+2.31% |
23,100 |
2025/2/6 |
803 |
822 |
803 |
821 |
+2.24% |
12,700 |
2025/2/5 |
795 |
811 |
795 |
803 |
+1.01% |
14,000 |
2025/2/4 |
798 |
814 |
795 |
795 |
+0.38% |
16,800 |
2025/2/3 |
821 |
821 |
792 |
792 |
-5.26% |
40,400 |
2025/1/31 |
834 |
837 |
823 |
836 |
+0.00% |
20,000 |
2025/1/30 |
820 |
836 |
819 |
836 |
+1.21% |
18,500 |
2025/1/29 |
837 |
838 |
826 |
826 |
-1.31% |
13,100 |
2025/1/28 |
827 |
841 |
827 |
837 |
+0.72% |
17,600 |
2025/1/27 |
835 |
835 |
825 |
831 |
+0.97% |
15,300 |
2025/1/24 |
820 |
829 |
820 |
823 |
+0.61% |
13,100 |
2025/1/23 |
815 |
819 |
812 |
818 |
-0.24% |
18,600 |
2025/1/22 |
815 |
824 |
813 |
820 |
+0.99% |
11,900 |
2025/1/21 |
816 |
816 |
807 |
812 |
+0.62% |
14,700 |
2025/1/20 |
811 |
816 |
805 |
807 |
+0.62% |
14,900 |
2025/1/17 |
803 |
808 |
798 |
802 |
-0.50% |
18,800 |
2025/1/16 |
806 |
826 |
806 |
806 |
-0.62% |
27,200 |
2025/1/15 |
804 |
819 |
804 |
811 |
+0.50% |
24,300 |
2025/1/14 |
808 |
809 |
799 |
807 |
+0.88% |
66,200 |
2025/1/10 |
799 |
805 |
791 |
800 |
+0.76% |
26,200 |
2025/1/9 |
801 |
801 |
791 |
794 |
-0.25% |
31,800 |
2025/1/8 |
800 |
807 |
796 |
796 |
-0.50% |
14,500 |
2025/1/7 |
804 |
806 |
795 |
800 |
+0.00% |
38,300 |
2025/1/6 |
817 |
824 |
800 |
800 |
-2.08% |
33,400 |
2024/12/30 |
829 |
830 |
817 |
817 |
-1.09% |
18,500 |
2024/12/27 |
814 |
826 |
813 |
826 |
+1.60% |
31,600 |
2024/12/26 |
813 |
813 |
806 |
813 |
+0.25% |
74,300 |
2024/12/25 |
788 |
811 |
786 |
811 |
+3.18% |
35,000 |
2024/12/24 |
784 |
791 |
783 |
786 |
-0.38% |
28,700 |
2024/12/23 |
782 |
794 |
782 |
789 |
+2.33% |
25,500 |
2024/12/20 |
799 |
803 |
771 |
771 |
-2.90% |
61,600 |
2024/12/19 |
781 |
796 |
781 |
794 |
+0.63% |
14,400 |
2024/12/18 |
791 |
797 |
786 |
789 |
-1.38% |
15,700 |
2024/12/17 |
791 |
802 |
791 |
800 |
+0.50% |
23,400 |
2024/12/16 |
798 |
804 |
795 |
796 |
+0.89% |
27,200 |
2024/12/13 |
795 |
802 |
787 |
789 |
-2.59% |
59,900 |
2024/12/12 |
820 |
820 |
809 |
810 |
-2.17% |
163,700 |
2024/12/11 |
835 |
836 |
821 |
828 |
-0.96% |
84,800 |
2024/12/10 |
828 |
840 |
824 |
836 |
+1.95% |
34,400 |
2024/12/9 |
823 |
830 |
816 |
820 |
-0.24% |
25,500 |
2024/12/6 |
807 |
822 |
804 |
822 |
+1.86% |
17,200 |
2024/12/5 |
796 |
812 |
796 |
807 |
+1.51% |
17,800 |
2024/12/4 |
809 |
809 |
794 |
795 |
-2.21% |
21,600 |
2024/12/3 |
797 |
828 |
797 |
813 |
+2.14% |
32,200 |
2024/12/2 |
795 |
800 |
785 |
796 |
+1.27% |
11,800 |
2024/11/29 |
800 |
800 |
786 |
786 |
-1.63% |
18,300 |
2024/11/28 |
795 |
799 |
791 |
799 |
+1.14% |
14,200 |
2024/11/27 |
800 |
800 |
786 |
790 |
-0.75% |
17,800 |
2024/11/26 |
809 |
815 |
793 |
796 |
-1.73% |
30,200 |
2024/11/25 |
827 |
832 |
805 |
810 |
-1.70% |
28,900 |
2024/11/22 |
800 |
824 |
800 |
824 |
+3.00% |
15,700 |
2024/11/21 |
807 |
810 |
797 |
800 |
-0.12% |
21,600 |
2024/11/20 |
829 |
829 |
801 |
801 |
-2.91% |
16,700 |
2024/11/19 |
824 |
829 |
821 |
825 |
-0.48% |
10,000 |
2024/11/18 |
832 |
840 |
824 |
829 |
-0.48% |
16,400 |
2024/11/15 |
839 |
849 |
833 |
833 |
+0.00% |
14,100 |
2024/11/14 |
868 |
870 |
833 |
833 |
-5.34% |
24,400 |
2024/11/13 |
934 |
934 |
871 |
880 |
-4.56% |
40,800 |
2024/11/12 |
949 |
949 |
911 |
922 |
-1.28% |
45,800 |
2024/11/11 |
934 |
934 |
925 |
934 |
-0.11% |
20,300 |
2024/11/8 |
935 |
950 |
918 |
935 |
+0.75% |
39,400 |
2024/11/7 |
909 |
928 |
905 |
928 |
+2.65% |
17,700 |
2024/11/6 |
898 |
915 |
895 |
904 |
+1.80% |
15,600 |
2024/11/5 |
902 |
905 |
885 |
888 |
-0.67% |
12,700 |
2024/11/1 |
909 |
909 |
891 |
894 |
-2.30% |
14,600 |
2024/10/31 |
908 |
923 |
908 |
915 |
+1.22% |
33,500 |
2024/10/30 |
907 |
911 |
892 |
904 |
+0.11% |
79,900 |
2024/10/29 |
895 |
915 |
895 |
903 |
+1.01% |
29,000 |
2024/10/28 |
888 |
894 |
888 |
894 |
+1.48% |
25,000 |
2024/10/25 |
893 |
893 |
877 |
881 |
-1.34% |
19,500 |
2024/10/24 |
879 |
893 |
879 |
893 |
+0.79% |
25,800 |
2024/10/23 |
882 |
890 |
880 |
886 |
+0.45% |
18,400 |
2024/10/22 |
879 |
883 |
876 |
882 |
+0.23% |
14,600 |
2024/10/21 |
880 |
884 |
875 |
880 |
+0.00% |
6,200 |
2024/10/18 |
888 |
888 |
877 |
880 |
+0.00% |
11,900 |
2024/10/17 |
889 |
889 |
878 |
880 |
+0.34% |
14,100 |
2024/10/16 |
881 |
889 |
877 |
877 |
-1.35% |
15,800 |
2024/10/15 |
896 |
906 |
889 |
889 |
-0.22% |
46,800 |
2024/10/11 |
885 |
895 |
885 |
891 |
+1.25% |
29,900 |
2024/10/10 |
879 |
880 |
869 |
880 |
+1.27% |
13,300 |
2024/10/9 |
870 |
879 |
868 |
869 |
+0.00% |
12,900 |
2024/10/8 |
884 |
887 |
869 |
869 |
-2.58% |
10,800 |
2024/10/7 |
881 |
899 |
877 |
892 |
+1.83% |
33,300 |
2024/10/4 |
879 |
881 |
863 |
876 |
+0.57% |
23,500 |
2024/10/3 |
877 |
881 |
868 |
871 |
+1.04% |
20,700 |
2024/10/2 |
857 |
872 |
856 |
862 |
-0.92% |
26,100 |
2024/10/1 |
866 |
871 |
858 |
870 |
+0.35% |
17,300 |
2024/9/30 |
880 |
883 |
860 |
867 |
-4.09% |
39,800 |
2024/9/27 |
913 |
915 |
897 |
904 |
-1.20% |
37,600 |
2024/9/26 |
895 |
917 |
884 |
915 |
+3.62% |
66,600 |
2024/9/25 |
890 |
890 |
876 |
883 |
-0.11% |
21,000 |
2024/9/24 |
900 |
900 |
880 |
884 |
-1.01% |
19,800 |
2024/9/20 |
900 |
908 |
892 |
893 |
+0.56% |
44,400 |
2024/9/19 |
890 |
893 |
872 |
888 |
+0.68% |
18,500 |
2024/9/18 |
894 |
894 |
868 |
882 |
+0.23% |
19,200 |
2024/9/17 |
879 |
884 |
871 |
880 |
+1.03% |
20,900 |
2024/9/13 |
879 |
879 |
868 |
871 |
-1.69% |
38,100 |
2024/9/12 |
888 |
895 |
870 |
886 |
+1.03% |
57,000 |
2024/9/11 |
883 |
887 |
871 |
877 |
-0.79% |
40,100 |
2024/9/10 |
882 |
886 |
878 |
884 |
+1.38% |
21,000 |
2024/9/9 |
861 |
882 |
859 |
872 |
-1.02% |
20,600 |
2024/9/6 |
878 |
886 |
874 |
881 |
+1.26% |
25,200 |
2024/9/5 |
880 |
894 |
867 |
870 |
-1.25% |
54,200 |
2024/9/4 |
878 |
890 |
876 |
881 |
-2.22% |
22,600 |
2024/9/3 |
897 |
905 |
891 |
901 |
+1.24% |
7,200 |
2024/9/2 |
898 |
900 |
881 |
890 |
-1.11% |
13,900 |
2024/8/30 |
899 |
904 |
892 |
900 |
+0.67% |
15,800 |
2024/8/29 |
896 |
897 |
882 |
894 |
-0.33% |
17,400 |
2024/8/28 |
913 |
913 |
890 |
897 |
-2.18% |
16,700 |
2024/8/27 |
919 |
924 |
911 |
917 |
-0.22% |
29,000 |
2024/8/26 |
930 |
930 |
909 |
919 |
-0.43% |
27,100 |
2024/8/23 |
918 |
933 |
913 |
923 |
+0.54% |
35,800 |
2024/8/22 |
916 |
918 |
908 |
918 |
+0.11% |
19,300 |
2024/8/21 |
900 |
920 |
900 |
917 |
+0.77% |
23,700 |
2024/8/20 |
898 |
915 |
898 |
910 |
+1.34% |
22,100 |
2024/8/19 |
907 |
913 |
898 |
898 |
-1.32% |
29,600 |
2024/8/16 |
897 |
910 |
884 |
910 |
+4.24% |
31,500 |
2024/8/15 |
878 |
879 |
868 |
873 |
-0.46% |
24,500 |
2024/8/14 |
886 |
889 |
867 |
877 |
-1.57% |
24,400 |
2024/8/13 |
899 |
899 |
867 |
891 |
+4.33% |
60,600 |
|