| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
595 |
597 |
590 |
592 |
-0.67% |
11,900 |
| 2025/1/16 |
605 |
605 |
595 |
596 |
-0.67% |
14,100 |
| 2025/1/15 |
605 |
607 |
600 |
600 |
-0.66% |
11,000 |
| 2025/1/14 |
605 |
607 |
601 |
604 |
-0.17% |
6,800 |
| 2025/1/10 |
605 |
608 |
601 |
605 |
-0.33% |
9,000 |
| 2025/1/9 |
600 |
607 |
599 |
607 |
+1.17% |
12,400 |
| 2025/1/8 |
602 |
603 |
599 |
600 |
-0.17% |
3,200 |
| 2025/1/7 |
602 |
608 |
600 |
601 |
-0.17% |
16,600 |
| 2025/1/6 |
607 |
609 |
599 |
602 |
+0.50% |
12,300 |
| 2024/12/30 |
601 |
603 |
595 |
599 |
+0.34% |
15,600 |
| 2024/12/27 |
600 |
602 |
595 |
597 |
+0.34% |
13,200 |
| 2024/12/26 |
603 |
603 |
595 |
595 |
-0.50% |
11,300 |
| 2024/12/25 |
603 |
603 |
595 |
598 |
-0.17% |
23,000 |
| 2024/12/24 |
599 |
600 |
595 |
599 |
+0.34% |
15,700 |
| 2024/12/23 |
596 |
599 |
594 |
597 |
+0.17% |
8,700 |
| 2024/12/20 |
596 |
596 |
590 |
596 |
+0.34% |
6,800 |
| 2024/12/19 |
599 |
599 |
590 |
594 |
+0.00% |
7,000 |
| 2024/12/18 |
592 |
598 |
592 |
594 |
+0.00% |
6,000 |
| 2024/12/17 |
593 |
599 |
592 |
594 |
+0.34% |
36,000 |
| 2024/12/16 |
596 |
601 |
592 |
592 |
-0.67% |
11,400 |
| 2024/12/13 |
600 |
600 |
594 |
596 |
-0.83% |
8,900 |
| 2024/12/12 |
603 |
603 |
596 |
601 |
-0.33% |
18,100 |
| 2024/12/11 |
604 |
605 |
594 |
603 |
+1.34% |
10,200 |
| 2024/12/10 |
605 |
615 |
577 |
595 |
-1.49% |
78,800 |
| 2024/12/9 |
587 |
615 |
587 |
604 |
+4.14% |
81,800 |
| 2024/12/6 |
561 |
595 |
561 |
580 |
+2.84% |
21,200 |
| 2024/12/5 |
561 |
564 |
561 |
564 |
-0.18% |
7,100 |
| 2024/12/4 |
569 |
569 |
564 |
565 |
-0.70% |
5,000 |
| 2024/12/3 |
575 |
575 |
566 |
569 |
-0.18% |
9,700 |
| 2024/12/2 |
576 |
576 |
570 |
570 |
+0.71% |
4,600 |
| 2024/11/29 |
586 |
586 |
566 |
566 |
-2.41% |
8,500 |
| 2024/11/28 |
591 |
591 |
572 |
580 |
-0.34% |
9,100 |
| 2024/11/27 |
597 |
597 |
582 |
582 |
-1.52% |
19,800 |
| 2024/11/26 |
588 |
597 |
584 |
591 |
+1.37% |
20,900 |
| 2024/11/25 |
575 |
588 |
574 |
583 |
+2.64% |
37,900 |
| 2024/11/22 |
565 |
570 |
565 |
568 |
+0.89% |
6,300 |
| 2024/11/21 |
561 |
564 |
556 |
563 |
+0.72% |
5,800 |
| 2024/11/20 |
548 |
564 |
537 |
559 |
+3.52% |
12,000 |
| 2024/11/19 |
535 |
549 |
535 |
540 |
+0.93% |
8,400 |
| 2024/11/18 |
534 |
542 |
534 |
535 |
-0.37% |
6,800 |
| 2024/11/15 |
534 |
552 |
534 |
537 |
-2.89% |
16,100 |
| 2024/11/14 |
560 |
561 |
542 |
553 |
-1.78% |
10,600 |
| 2024/11/13 |
540 |
599 |
537 |
563 |
+4.07% |
39,900 |
| 2024/11/12 |
541 |
543 |
538 |
541 |
+0.93% |
2,400 |
| 2024/11/11 |
545 |
545 |
536 |
536 |
-1.65% |
9,800 |
| 2024/11/8 |
552 |
555 |
539 |
545 |
+0.00% |
17,800 |
| 2024/11/7 |
549 |
555 |
543 |
545 |
+0.00% |
6,600 |
| 2024/11/6 |
547 |
554 |
545 |
545 |
-0.37% |
6,500 |
| 2024/11/5 |
552 |
552 |
547 |
547 |
-0.91% |
7,000 |
| 2024/11/1 |
554 |
557 |
550 |
552 |
-0.36% |
3,500 |
| 2024/10/31 |
557 |
557 |
553 |
554 |
-0.72% |
2,100 |
| 2024/10/30 |
567 |
567 |
556 |
558 |
-0.53% |
3,500 |
| 2024/10/29 |
558 |
561 |
552 |
561 |
+0.54% |
3,600 |
| 2024/10/28 |
555 |
558 |
552 |
558 |
+1.09% |
2,000 |
| 2024/10/25 |
555 |
562 |
552 |
552 |
-0.54% |
8,500 |
| 2024/10/24 |
560 |
560 |
551 |
555 |
-0.54% |
2,800 |
| 2024/10/23 |
564 |
566 |
558 |
558 |
-1.24% |
6,200 |
| 2024/10/22 |
566 |
566 |
563 |
565 |
-0.88% |
1,600 |
| 2024/10/21 |
571 |
571 |
563 |
570 |
+0.00% |
3,200 |
| 2024/10/18 |
565 |
572 |
562 |
570 |
+0.88% |
3,500 |
| 2024/10/17 |
566 |
567 |
564 |
565 |
-0.53% |
5,700 |
| 2024/10/16 |
571 |
573 |
568 |
568 |
-0.35% |
3,600 |
| 2024/10/15 |
570 |
576 |
570 |
570 |
-0.35% |
9,800 |
| 2024/10/11 |
575 |
576 |
572 |
572 |
-0.52% |
800 |
| 2024/10/10 |
573 |
575 |
572 |
575 |
+0.35% |
3,100 |
| 2024/10/9 |
568 |
574 |
568 |
573 |
+0.88% |
1,400 |
| 2024/10/8 |
576 |
576 |
566 |
568 |
-1.05% |
7,200 |
| 2024/10/7 |
570 |
574 |
570 |
574 |
+0.70% |
3,300 |
| 2024/10/4 |
565 |
575 |
565 |
570 |
-0.87% |
4,100 |
| 2024/10/3 |
574 |
576 |
568 |
575 |
+0.70% |
9,800 |
| 2024/10/2 |
572 |
576 |
570 |
571 |
-1.04% |
2,500 |
| 2024/10/1 |
572 |
588 |
564 |
577 |
+0.87% |
11,400 |
| 2024/9/30 |
582 |
582 |
570 |
572 |
-1.38% |
9,600 |
| 2024/9/27 |
580 |
590 |
580 |
580 |
-3.49% |
31,300 |
| 2024/9/26 |
602 |
603 |
595 |
601 |
+0.84% |
50,800 |
| 2024/9/25 |
603 |
603 |
594 |
596 |
-0.50% |
21,900 |
| 2024/9/24 |
605 |
605 |
597 |
599 |
-0.17% |
16,600 |
| 2024/9/20 |
596 |
602 |
595 |
600 |
+0.67% |
38,000 |
| 2024/9/19 |
596 |
598 |
591 |
596 |
+0.00% |
26,400 |
| 2024/9/18 |
595 |
596 |
590 |
596 |
+0.68% |
7,200 |
| 2024/9/17 |
600 |
600 |
589 |
592 |
-1.17% |
11,400 |
| 2024/9/13 |
602 |
602 |
595 |
599 |
+0.50% |
10,000 |
| 2024/9/12 |
600 |
600 |
593 |
596 |
+0.51% |
6,700 |
| 2024/9/11 |
604 |
604 |
587 |
593 |
-1.82% |
19,600 |
| 2024/9/10 |
600 |
605 |
598 |
604 |
+0.33% |
12,400 |
| 2024/9/9 |
588 |
602 |
582 |
602 |
+2.03% |
19,300 |
| 2024/9/6 |
589 |
598 |
588 |
590 |
-1.17% |
8,100 |
| 2024/9/5 |
589 |
600 |
589 |
597 |
+0.84% |
8,600 |
| 2024/9/4 |
590 |
597 |
587 |
592 |
-1.33% |
10,000 |
| 2024/9/3 |
595 |
600 |
589 |
600 |
+0.67% |
11,500 |
| 2024/9/2 |
600 |
600 |
586 |
596 |
+0.34% |
8,500 |
| 2024/8/30 |
595 |
595 |
585 |
594 |
+0.17% |
14,600 |
| 2024/8/29 |
599 |
600 |
590 |
593 |
-0.67% |
7,000 |
| 2024/8/28 |
587 |
600 |
583 |
597 |
+0.17% |
12,600 |
| 2024/8/27 |
580 |
600 |
570 |
596 |
+2.76% |
16,100 |
| 2024/8/26 |
569 |
580 |
566 |
580 |
+1.93% |
8,300 |
| 2024/8/23 |
560 |
569 |
560 |
569 |
+1.79% |
6,600 |
| 2024/8/22 |
560 |
565 |
550 |
559 |
+0.54% |
14,000 |
| 2024/8/21 |
559 |
560 |
556 |
556 |
-1.94% |
5,300 |
| 2024/8/20 |
569 |
571 |
546 |
567 |
+0.53% |
10,200 |
| 2024/8/19 |
560 |
570 |
555 |
564 |
+1.08% |
10,600 |
| 2024/8/16 |
569 |
569 |
558 |
558 |
-0.18% |
14,700 |
| 2024/8/15 |
560 |
570 |
555 |
559 |
-0.71% |
7,100 |
| 2024/8/14 |
558 |
563 |
556 |
563 |
+0.90% |
24,300 |
| 2024/8/13 |
551 |
558 |
549 |
558 |
+0.00% |
8,500 |
| 2024/8/9 |
550 |
560 |
541 |
558 |
+0.36% |
13,900 |
| 2024/8/8 |
526 |
567 |
526 |
556 |
+3.73% |
18,000 |
| 2024/8/7 |
510 |
557 |
510 |
536 |
+1.13% |
24,400 |
| 2024/8/6 |
501 |
549 |
501 |
530 |
+6.00% |
18,900 |
| 2024/8/5 |
551 |
568 |
500 |
500 |
-13.79% |
41,100 |
| 2024/8/2 |
590 |
599 |
555 |
580 |
-3.65% |
49,400 |
| 2024/8/1 |
605 |
605 |
588 |
602 |
+0.33% |
13,800 |
| 2024/7/31 |
608 |
608 |
599 |
600 |
+0.17% |
6,100 |
| 2024/7/30 |
613 |
613 |
598 |
599 |
-1.64% |
19,100 |
| 2024/7/29 |
619 |
619 |
609 |
609 |
-0.16% |
11,400 |
| 2024/7/26 |
623 |
623 |
604 |
610 |
-1.45% |
20,100 |
| 2024/7/25 |
600 |
623 |
600 |
619 |
+3.17% |
62,100 |
| 2024/7/24 |
602 |
604 |
598 |
600 |
-0.33% |
10,500 |
| 2024/7/23 |
606 |
606 |
599 |
602 |
-0.50% |
18,500 |
| 2024/7/22 |
602 |
605 |
600 |
605 |
+0.00% |
6,300 |
| 2024/7/19 |
606 |
606 |
600 |
605 |
-0.17% |
5,900 |
| 2024/7/18 |
605 |
606 |
600 |
606 |
+0.17% |
24,300 |
| 2024/7/17 |
605 |
606 |
600 |
605 |
+0.33% |
30,600 |
|
