日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
527 |
527 |
497 |
521 |
-0.38% |
307,800 |
2025/1/16 |
549 |
566 |
513 |
523 |
-3.68% |
673,600 |
2025/1/15 |
595 |
607 |
540 |
543 |
-7.65% |
497,500 |
2025/1/14 |
650 |
651 |
588 |
588 |
-12.24% |
830,000 |
2025/1/10 |
777 |
804 |
665 |
670 |
-17.79% |
2,444,200 |
2025/1/9 |
808 |
969 |
731 |
815 |
+29.78% |
11,967,100 |
2025/1/8 |
628 |
628 |
628 |
628 |
+18.94% |
14,200 |
2025/1/7 |
528 |
528 |
528 |
528 |
+17.86% |
9,600 |
2025/1/6 |
460 |
460 |
442 |
448 |
-2.61% |
29,700 |
2024/12/30 |
460 |
463 |
456 |
460 |
+0.44% |
23,800 |
2024/12/27 |
450 |
468 |
450 |
458 |
+1.78% |
13,800 |
2024/12/26 |
446 |
458 |
445 |
450 |
+0.67% |
46,300 |
2024/12/25 |
454 |
459 |
445 |
447 |
-1.76% |
32,500 |
2024/12/24 |
469 |
469 |
455 |
455 |
-3.60% |
52,600 |
2024/12/23 |
476 |
480 |
468 |
472 |
-1.26% |
17,300 |
2024/12/20 |
478 |
491 |
475 |
478 |
-0.42% |
16,000 |
2024/12/19 |
481 |
485 |
467 |
480 |
-2.24% |
20,600 |
2024/12/18 |
500 |
500 |
485 |
491 |
-1.80% |
11,900 |
2024/12/17 |
515 |
515 |
499 |
500 |
-1.38% |
12,200 |
2024/12/16 |
511 |
511 |
491 |
507 |
-1.55% |
28,200 |
2024/12/13 |
508 |
546 |
500 |
515 |
+1.38% |
76,900 |
2024/12/12 |
509 |
509 |
495 |
508 |
-0.20% |
37,900 |
2024/12/11 |
462 |
509 |
462 |
509 |
+10.17% |
76,800 |
2024/12/10 |
470 |
471 |
450 |
462 |
-1.07% |
39,500 |
2024/12/9 |
463 |
470 |
456 |
467 |
+1.52% |
24,800 |
2024/12/6 |
465 |
467 |
455 |
460 |
-0.43% |
17,500 |
2024/12/5 |
450 |
467 |
448 |
462 |
+3.36% |
29,200 |
2024/12/4 |
452 |
455 |
447 |
447 |
-0.89% |
11,700 |
2024/12/3 |
451 |
457 |
447 |
451 |
+0.00% |
20,600 |
2024/12/2 |
469 |
469 |
451 |
451 |
-3.84% |
14,900 |
2024/11/29 |
464 |
470 |
464 |
469 |
+0.21% |
11,600 |
2024/11/28 |
484 |
484 |
468 |
468 |
-4.10% |
12,100 |
2024/11/27 |
473 |
495 |
472 |
488 |
+3.83% |
18,200 |
2024/11/26 |
457 |
475 |
457 |
470 |
+2.40% |
18,600 |
2024/11/25 |
455 |
460 |
455 |
459 |
+0.44% |
11,100 |
2024/11/22 |
469 |
469 |
456 |
457 |
-2.56% |
7,500 |
2024/11/21 |
466 |
475 |
462 |
469 |
+0.64% |
15,000 |
2024/11/20 |
451 |
470 |
451 |
466 |
+3.33% |
21,200 |
2024/11/19 |
449 |
459 |
449 |
451 |
+0.45% |
12,000 |
2024/11/18 |
455 |
458 |
449 |
449 |
-2.18% |
19,300 |
2024/11/15 |
455 |
475 |
452 |
459 |
-2.13% |
41,600 |
2024/11/14 |
472 |
480 |
467 |
469 |
+0.21% |
18,700 |
2024/11/13 |
465 |
475 |
460 |
468 |
+0.65% |
10,500 |
2024/11/12 |
478 |
493 |
465 |
465 |
-2.92% |
38,300 |
2024/11/11 |
487 |
489 |
476 |
479 |
-1.64% |
11,500 |
2024/11/8 |
498 |
498 |
482 |
487 |
-2.01% |
10,500 |
2024/11/7 |
490 |
497 |
485 |
497 |
+1.43% |
19,200 |
2024/11/6 |
491 |
493 |
484 |
490 |
-0.81% |
10,100 |
2024/11/5 |
489 |
496 |
479 |
494 |
+1.02% |
13,000 |
2024/11/1 |
476 |
489 |
475 |
489 |
+1.45% |
13,400 |
2024/10/31 |
474 |
482 |
474 |
482 |
+1.47% |
7,000 |
2024/10/30 |
479 |
484 |
473 |
475 |
+0.00% |
32,100 |
2024/10/29 |
476 |
487 |
469 |
475 |
+0.00% |
29,000 |
2024/10/28 |
464 |
475 |
457 |
475 |
+2.15% |
25,800 |
2024/10/25 |
471 |
475 |
454 |
465 |
+0.00% |
22,200 |
2024/10/24 |
481 |
482 |
455 |
465 |
-3.12% |
28,600 |
2024/10/23 |
502 |
502 |
480 |
480 |
-3.42% |
17,300 |
2024/10/22 |
517 |
517 |
496 |
497 |
-2.55% |
26,200 |
2024/10/21 |
513 |
518 |
509 |
510 |
+0.00% |
5,700 |
2024/10/18 |
510 |
516 |
510 |
510 |
+0.00% |
4,400 |
2024/10/17 |
509 |
514 |
509 |
510 |
-0.39% |
4,700 |
2024/10/16 |
518 |
520 |
509 |
512 |
-1.54% |
5,400 |
2024/10/15 |
517 |
520 |
506 |
520 |
+1.17% |
9,800 |
2024/10/11 |
513 |
520 |
511 |
514 |
+0.19% |
7,900 |
2024/10/10 |
525 |
525 |
512 |
513 |
-2.29% |
22,200 |
2024/10/9 |
524 |
525 |
521 |
525 |
+0.19% |
5,800 |
2024/10/8 |
528 |
528 |
521 |
524 |
-1.13% |
10,100 |
2024/10/7 |
542 |
542 |
530 |
530 |
-2.21% |
11,500 |
2024/10/4 |
540 |
585 |
521 |
542 |
+2.26% |
93,100 |
2024/10/3 |
535 |
540 |
526 |
530 |
+2.32% |
15,600 |
2024/10/2 |
536 |
537 |
516 |
518 |
-1.52% |
20,800 |
2024/10/1 |
524 |
538 |
524 |
526 |
+0.57% |
6,500 |
2024/9/30 |
522 |
535 |
513 |
523 |
-6.94% |
48,100 |
2024/9/27 |
560 |
569 |
536 |
562 |
+6.04% |
36,300 |
2024/9/26 |
538 |
557 |
523 |
530 |
-0.93% |
21,600 |
2024/9/25 |
534 |
544 |
520 |
535 |
+1.90% |
15,100 |
2024/9/24 |
540 |
542 |
525 |
525 |
-2.78% |
21,400 |
2024/9/20 |
542 |
551 |
521 |
540 |
+3.45% |
17,600 |
2024/9/19 |
516 |
561 |
516 |
522 |
+1.56% |
57,100 |
2024/9/18 |
515 |
538 |
514 |
514 |
+0.00% |
9,500 |
2024/9/17 |
523 |
525 |
512 |
514 |
-2.10% |
9,300 |
2024/9/13 |
532 |
532 |
521 |
525 |
-1.87% |
8,900 |
2024/9/12 |
521 |
543 |
521 |
535 |
+3.28% |
15,600 |
2024/9/11 |
537 |
550 |
514 |
518 |
-4.95% |
37,000 |
2024/9/10 |
540 |
551 |
538 |
545 |
+0.93% |
7,500 |
2024/9/9 |
532 |
549 |
528 |
540 |
-2.17% |
31,500 |
2024/9/6 |
569 |
580 |
550 |
552 |
-2.13% |
29,600 |
2024/9/5 |
560 |
585 |
556 |
564 |
+0.36% |
20,700 |
2024/9/4 |
560 |
578 |
552 |
562 |
-3.77% |
36,400 |
2024/9/3 |
546 |
591 |
546 |
584 |
+6.18% |
34,900 |
2024/9/2 |
540 |
556 |
539 |
550 |
+1.66% |
13,000 |
2024/8/30 |
536 |
550 |
536 |
541 |
-0.37% |
13,600 |
2024/8/29 |
550 |
557 |
543 |
543 |
-2.51% |
9,000 |
2024/8/28 |
565 |
565 |
546 |
557 |
+0.36% |
5,600 |
2024/8/27 |
549 |
565 |
546 |
555 |
+0.18% |
17,800 |
2024/8/26 |
526 |
561 |
526 |
554 |
+5.32% |
26,000 |
2024/8/23 |
534 |
553 |
519 |
526 |
-1.13% |
28,500 |
2024/8/22 |
534 |
542 |
532 |
532 |
+0.00% |
9,700 |
2024/8/21 |
527 |
548 |
527 |
532 |
+0.76% |
10,900 |
2024/8/20 |
521 |
537 |
521 |
528 |
+3.33% |
29,500 |
2024/8/19 |
520 |
530 |
503 |
511 |
-1.92% |
13,600 |
2024/8/16 |
511 |
525 |
511 |
521 |
+2.56% |
18,900 |
2024/8/15 |
532 |
532 |
506 |
508 |
-2.68% |
46,100 |
2024/8/14 |
512 |
538 |
498 |
522 |
-3.69% |
53,900 |
2024/8/13 |
525 |
560 |
523 |
542 |
+6.27% |
45,800 |
2024/8/9 |
500 |
528 |
495 |
510 |
+2.62% |
42,900 |
2024/8/8 |
491 |
506 |
471 |
497 |
+1.02% |
55,700 |
2024/8/7 |
473 |
510 |
465 |
492 |
+1.65% |
66,700 |
2024/8/6 |
522 |
522 |
484 |
484 |
+7.32% |
55,800 |
2024/8/5 |
496 |
500 |
451 |
451 |
-18.15% |
157,600 |
2024/8/2 |
580 |
589 |
549 |
551 |
-9.97% |
96,900 |
2024/8/1 |
650 |
654 |
605 |
612 |
-5.85% |
73,000 |
2024/7/31 |
654 |
663 |
645 |
650 |
-0.76% |
27,500 |
2024/7/30 |
658 |
664 |
652 |
655 |
-0.76% |
12,300 |
2024/7/29 |
661 |
669 |
658 |
660 |
+0.15% |
14,100 |
2024/7/26 |
651 |
663 |
649 |
659 |
+1.07% |
21,500 |
2024/7/25 |
651 |
669 |
651 |
652 |
-2.69% |
35,300 |
2024/7/24 |
670 |
681 |
663 |
670 |
+0.00% |
18,500 |
2024/7/23 |
676 |
689 |
664 |
670 |
-0.89% |
24,700 |
2024/7/22 |
693 |
693 |
662 |
676 |
-2.59% |
31,700 |
2024/7/19 |
714 |
715 |
691 |
694 |
-3.61% |
30,800 |
2024/7/18 |
732 |
739 |
709 |
720 |
-2.17% |
21,700 |
2024/7/17 |
738 |
738 |
729 |
736 |
+1.10% |
19,400 |
|