日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,636 |
2,099 |
1,477 |
1,925 |
+2.61% |
3,948,400 |
2025/2/13 |
2,500 |
2,500 |
1,876 |
1,876 |
-21.04% |
731,000 |
2025/2/12 |
1,976 |
2,376 |
1,976 |
2,376 |
+20.24% |
2,820,100 |
2025/2/10 |
1,738 |
2,018 |
1,720 |
1,976 |
+22.13% |
3,421,300 |
2025/2/7 |
1,571 |
1,685 |
1,524 |
1,618 |
+0.43% |
1,783,800 |
2025/2/6 |
1,456 |
1,723 |
1,403 |
1,611 |
+10.72% |
4,130,300 |
2025/2/5 |
1,474 |
1,523 |
1,286 |
1,455 |
+0.34% |
5,428,100 |
2025/2/4 |
1,230 |
1,450 |
1,146 |
1,450 |
+26.09% |
3,746,200 |
2025/2/3 |
1,155 |
1,249 |
1,102 |
1,150 |
+2.22% |
2,325,300 |
2025/1/31 |
1,160 |
1,363 |
985 |
1,125 |
+4.17% |
5,870,000 |
2025/1/30 |
930 |
1,080 |
930 |
1,080 |
+16.13% |
241,400 |
2025/1/29 |
932 |
934 |
918 |
930 |
-0.32% |
3,200 |
2025/1/28 |
931 |
948 |
917 |
933 |
+0.32% |
10,200 |
2025/1/27 |
928 |
930 |
913 |
930 |
+1.86% |
4,900 |
2025/1/24 |
884 |
920 |
884 |
913 |
+3.28% |
23,100 |
2025/1/23 |
890 |
915 |
883 |
884 |
-1.45% |
13,900 |
2025/1/22 |
891 |
898 |
881 |
897 |
+0.56% |
6,300 |
2025/1/21 |
906 |
906 |
880 |
892 |
-0.89% |
10,000 |
2025/1/20 |
896 |
907 |
880 |
900 |
+0.11% |
18,100 |
2025/1/17 |
910 |
910 |
895 |
899 |
-1.43% |
18,400 |
2025/1/16 |
909 |
912 |
903 |
912 |
+0.11% |
13,600 |
2025/1/15 |
918 |
921 |
906 |
911 |
-1.83% |
34,900 |
2025/1/14 |
928 |
931 |
913 |
928 |
-0.32% |
46,000 |
2025/1/10 |
934 |
934 |
910 |
931 |
-0.11% |
9,000 |
2025/1/9 |
931 |
934 |
919 |
932 |
+0.22% |
41,500 |
2025/1/8 |
938 |
944 |
928 |
930 |
-0.53% |
22,800 |
2025/1/7 |
955 |
955 |
931 |
935 |
-0.64% |
6,000 |
2025/1/6 |
940 |
964 |
940 |
941 |
+0.21% |
12,800 |
2024/12/30 |
945 |
945 |
927 |
939 |
-0.63% |
12,400 |
2024/12/27 |
923 |
953 |
920 |
945 |
+1.07% |
8,300 |
2024/12/26 |
936 |
938 |
923 |
935 |
-1.37% |
24,200 |
2024/12/25 |
941 |
954 |
931 |
948 |
-0.73% |
26,900 |
2024/12/24 |
942 |
955 |
925 |
955 |
+0.84% |
18,000 |
2024/12/23 |
986 |
986 |
947 |
947 |
-2.97% |
16,000 |
2024/12/20 |
957 |
1,016 |
955 |
976 |
+7.02% |
83,300 |
2024/12/19 |
930 |
938 |
912 |
912 |
-2.88% |
33,500 |
2024/12/18 |
958 |
958 |
931 |
939 |
-2.29% |
14,700 |
2024/12/17 |
983 |
985 |
961 |
961 |
-2.24% |
12,000 |
2024/12/16 |
987 |
987 |
960 |
983 |
+1.13% |
27,100 |
2024/12/13 |
970 |
979 |
950 |
972 |
+1.46% |
14,800 |
2024/12/12 |
980 |
981 |
958 |
958 |
-1.44% |
13,500 |
2024/12/11 |
975 |
979 |
970 |
972 |
+0.10% |
10,400 |
2024/12/10 |
968 |
982 |
955 |
971 |
+0.52% |
15,900 |
2024/12/9 |
982 |
994 |
964 |
966 |
-3.01% |
31,300 |
2024/12/6 |
1,022 |
1,032 |
991 |
996 |
-2.64% |
29,000 |
2024/12/5 |
1,065 |
1,065 |
1,023 |
1,023 |
-4.03% |
30,500 |
2024/12/4 |
1,085 |
1,085 |
1,065 |
1,066 |
-1.75% |
20,500 |
2024/12/3 |
1,095 |
1,096 |
1,076 |
1,085 |
-0.46% |
26,000 |
2024/12/2 |
1,114 |
1,118 |
1,082 |
1,090 |
-2.15% |
33,500 |
2024/11/29 |
1,115 |
1,125 |
1,100 |
1,114 |
-0.09% |
41,300 |
2024/11/28 |
1,096 |
1,120 |
1,076 |
1,115 |
+2.58% |
69,500 |
2024/11/27 |
1,052 |
1,098 |
1,051 |
1,087 |
+3.33% |
70,900 |
2024/11/26 |
1,060 |
1,061 |
1,030 |
1,052 |
-0.28% |
38,100 |
2024/11/25 |
1,062 |
1,079 |
1,055 |
1,055 |
+0.00% |
27,800 |
2024/11/22 |
1,047 |
1,067 |
1,041 |
1,055 |
+1.44% |
48,100 |
2024/11/21 |
1,085 |
1,085 |
1,031 |
1,040 |
-4.15% |
62,000 |
2024/11/20 |
1,122 |
1,128 |
1,063 |
1,085 |
-0.64% |
122,800 |
2024/11/19 |
1,005 |
1,150 |
990 |
1,092 |
+8.23% |
83,900 |
2024/11/18 |
1,040 |
1,040 |
991 |
1,009 |
-3.07% |
29,500 |
2024/11/15 |
972 |
1,079 |
964 |
1,041 |
+7.10% |
91,100 |
2024/11/14 |
1,034 |
1,034 |
971 |
972 |
-5.54% |
63,600 |
2024/11/13 |
1,031 |
1,048 |
1,000 |
1,029 |
+1.18% |
36,900 |
2024/11/12 |
1,040 |
1,056 |
1,017 |
1,017 |
-3.78% |
68,500 |
2024/11/11 |
1,101 |
1,125 |
1,045 |
1,057 |
-3.91% |
83,500 |
2024/11/8 |
1,081 |
1,105 |
1,069 |
1,100 |
+4.66% |
61,800 |
2024/11/7 |
1,118 |
1,125 |
1,050 |
1,051 |
-5.32% |
53,900 |
2024/11/6 |
1,085 |
1,130 |
1,085 |
1,110 |
+2.78% |
77,700 |
2024/11/5 |
1,070 |
1,090 |
1,045 |
1,080 |
+2.86% |
44,100 |
2024/11/1 |
1,044 |
1,068 |
1,025 |
1,050 |
+1.16% |
44,000 |
2024/10/31 |
1,085 |
1,095 |
1,031 |
1,038 |
-1.61% |
59,700 |
2024/10/30 |
1,034 |
1,076 |
1,024 |
1,055 |
+3.94% |
94,000 |
2024/10/29 |
975 |
1,098 |
974 |
1,015 |
+4.10% |
346,000 |
2024/10/28 |
958 |
1,000 |
958 |
975 |
+2.20% |
20,500 |
2024/10/25 |
977 |
982 |
950 |
954 |
-2.35% |
23,400 |
2024/10/24 |
951 |
997 |
951 |
977 |
+2.84% |
65,300 |
2024/10/23 |
920 |
950 |
893 |
950 |
+4.63% |
71,400 |
2024/10/22 |
877 |
908 |
840 |
908 |
+3.42% |
35,700 |
2024/10/21 |
884 |
884 |
853 |
878 |
+0.00% |
7,300 |
2024/10/18 |
891 |
891 |
863 |
878 |
-0.23% |
8,400 |
2024/10/17 |
877 |
880 |
851 |
880 |
+0.57% |
8,100 |
2024/10/16 |
864 |
875 |
850 |
875 |
+2.34% |
11,100 |
2024/10/15 |
871 |
871 |
840 |
855 |
+0.00% |
14,300 |
2024/10/11 |
848 |
855 |
826 |
855 |
+2.64% |
9,600 |
2024/10/10 |
870 |
870 |
830 |
833 |
-2.57% |
28,200 |
2024/10/9 |
865 |
890 |
831 |
855 |
+0.59% |
25,000 |
2024/10/8 |
905 |
907 |
823 |
850 |
-7.61% |
68,000 |
2024/10/7 |
937 |
939 |
902 |
920 |
-1.08% |
27,200 |
2024/10/4 |
965 |
974 |
913 |
930 |
-2.11% |
72,000 |
2024/10/3 |
946 |
965 |
940 |
950 |
+3.60% |
25,600 |
2024/10/2 |
963 |
969 |
917 |
917 |
-6.24% |
64,700 |
2024/10/1 |
1,019 |
1,019 |
952 |
978 |
--- |
22,200 |
|