日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
868 |
868 |
853 |
855 |
-2.40% |
3,900 |
2025/1/16 |
883 |
999 |
862 |
876 |
+3.18% |
92,200 |
2025/1/15 |
849 |
849 |
849 |
849 |
-3.41% |
100 |
2025/1/14 |
879 |
880 |
879 |
879 |
+0.00% |
1,400 |
2025/1/10 |
863 |
886 |
863 |
879 |
+5.52% |
5,800 |
2025/1/9 |
843 |
843 |
833 |
833 |
-1.19% |
200 |
2025/1/8 |
875 |
875 |
840 |
843 |
-3.77% |
600 |
2025/1/7 |
856 |
876 |
855 |
876 |
+2.22% |
1,300 |
2025/1/6 |
824 |
866 |
824 |
857 |
+3.38% |
8,000 |
2024/12/30 |
795 |
838 |
782 |
829 |
+4.28% |
9,700 |
2024/12/27 |
773 |
799 |
773 |
795 |
+4.19% |
3,300 |
2024/12/26 |
777 |
780 |
761 |
763 |
-2.05% |
4,500 |
2024/12/25 |
777 |
779 |
755 |
779 |
-0.26% |
7,300 |
2024/12/24 |
787 |
798 |
781 |
781 |
-0.76% |
3,600 |
2024/12/23 |
786 |
787 |
783 |
787 |
-0.38% |
600 |
2024/12/20 |
790 |
790 |
790 |
790 |
+0.13% |
700 |
2024/12/19 |
800 |
800 |
789 |
789 |
-1.38% |
500 |
2024/12/18 |
804 |
804 |
800 |
800 |
-0.50% |
1,700 |
2024/12/16 |
800 |
804 |
784 |
804 |
-0.12% |
1,600 |
2024/12/13 |
802 |
805 |
800 |
805 |
+2.29% |
1,100 |
2024/12/12 |
798 |
810 |
787 |
787 |
-2.84% |
2,900 |
2024/12/11 |
795 |
810 |
795 |
810 |
+1.89% |
1,500 |
2024/12/10 |
810 |
810 |
795 |
795 |
-1.49% |
1,200 |
2024/12/9 |
801 |
811 |
795 |
807 |
+1.51% |
2,200 |
2024/12/6 |
830 |
830 |
795 |
795 |
-4.22% |
1,000 |
2024/12/5 |
820 |
830 |
820 |
830 |
+0.61% |
600 |
2024/12/4 |
802 |
831 |
802 |
825 |
+3.90% |
8,400 |
2024/12/3 |
784 |
800 |
784 |
794 |
+1.40% |
1,800 |
2024/12/2 |
782 |
783 |
782 |
783 |
+0.38% |
300 |
2024/11/29 |
780 |
780 |
780 |
780 |
-1.89% |
200 |
2024/11/28 |
800 |
800 |
794 |
795 |
+0.00% |
1,600 |
2024/11/27 |
795 |
795 |
795 |
795 |
+0.00% |
200 |
2024/11/26 |
796 |
797 |
795 |
795 |
-0.13% |
700 |
2024/11/25 |
796 |
796 |
796 |
796 |
+1.02% |
600 |
2024/11/22 |
794 |
794 |
788 |
788 |
-0.76% |
500 |
2024/11/21 |
790 |
795 |
790 |
794 |
-0.38% |
2,000 |
2024/11/20 |
805 |
805 |
797 |
797 |
-0.99% |
700 |
2024/11/19 |
809 |
809 |
801 |
805 |
-2.31% |
4,200 |
2024/11/18 |
819 |
830 |
819 |
824 |
-2.94% |
3,200 |
2024/11/15 |
839 |
850 |
839 |
849 |
+2.41% |
2,400 |
2024/11/14 |
824 |
829 |
824 |
829 |
+0.97% |
2,700 |
2024/11/13 |
800 |
821 |
800 |
821 |
+4.19% |
22,900 |
2024/11/12 |
801 |
801 |
788 |
788 |
-1.62% |
200 |
2024/11/11 |
808 |
812 |
801 |
801 |
-0.87% |
1,100 |
2024/11/8 |
780 |
808 |
780 |
808 |
-0.25% |
1,400 |
2024/11/7 |
812 |
812 |
810 |
810 |
+1.25% |
400 |
2024/11/6 |
804 |
810 |
800 |
800 |
+0.00% |
3,900 |
2024/11/5 |
786 |
800 |
781 |
800 |
+1.39% |
700 |
2024/11/1 |
781 |
790 |
771 |
789 |
+1.02% |
1,100 |
2024/10/31 |
781 |
781 |
781 |
781 |
+0.13% |
100 |
2024/10/30 |
780 |
789 |
780 |
780 |
+1.96% |
1,100 |
2024/10/28 |
772 |
772 |
765 |
765 |
-1.03% |
900 |
2024/10/24 |
773 |
773 |
773 |
773 |
-0.90% |
300 |
2024/10/23 |
781 |
781 |
772 |
780 |
-0.26% |
700 |
2024/10/22 |
781 |
782 |
780 |
782 |
+0.26% |
1,900 |
2024/10/21 |
785 |
785 |
780 |
780 |
-0.51% |
500 |
2024/10/18 |
784 |
784 |
784 |
784 |
+0.38% |
1,000 |
2024/10/16 |
782 |
782 |
781 |
781 |
-1.14% |
200 |
2024/10/15 |
789 |
790 |
789 |
790 |
+0.25% |
700 |
2024/10/11 |
786 |
788 |
786 |
788 |
+0.25% |
300 |
2024/10/10 |
800 |
800 |
786 |
786 |
-3.44% |
400 |
2024/10/9 |
805 |
814 |
805 |
814 |
+1.75% |
400 |
2024/10/8 |
800 |
805 |
800 |
800 |
+1.91% |
800 |
2024/10/7 |
782 |
787 |
782 |
785 |
-1.01% |
700 |
2024/10/4 |
793 |
793 |
793 |
793 |
-1.86% |
100 |
2024/10/3 |
808 |
808 |
808 |
808 |
-0.98% |
400 |
2024/10/1 |
785 |
816 |
777 |
816 |
+2.00% |
1,700 |
2024/9/30 |
780 |
800 |
777 |
800 |
+1.27% |
1,100 |
2024/9/27 |
815 |
815 |
790 |
790 |
-1.25% |
500 |
2024/9/26 |
816 |
818 |
800 |
800 |
-2.20% |
500 |
2024/9/25 |
801 |
821 |
801 |
818 |
-1.56% |
1,600 |
2024/9/24 |
780 |
831 |
780 |
831 |
+7.92% |
4,200 |
2024/9/20 |
793 |
793 |
770 |
770 |
-2.90% |
1,500 |
2024/9/19 |
774 |
801 |
774 |
793 |
+2.45% |
400 |
2024/9/18 |
777 |
777 |
774 |
774 |
-0.26% |
300 |
2024/9/17 |
777 |
777 |
776 |
776 |
-0.13% |
600 |
2024/9/13 |
777 |
777 |
777 |
777 |
+0.00% |
500 |
2024/9/11 |
777 |
777 |
777 |
777 |
+0.00% |
12,800 |
2024/9/10 |
790 |
790 |
777 |
777 |
+1.30% |
200 |
2024/9/6 |
782 |
782 |
767 |
767 |
-1.92% |
400 |
2024/9/5 |
797 |
797 |
772 |
782 |
-2.01% |
1,300 |
2024/9/3 |
798 |
798 |
798 |
798 |
+0.38% |
100 |
2024/9/2 |
785 |
795 |
785 |
795 |
+0.63% |
700 |
2024/8/30 |
785 |
790 |
785 |
790 |
+0.64% |
500 |
2024/8/29 |
788 |
788 |
785 |
785 |
-1.38% |
200 |
2024/8/28 |
799 |
802 |
796 |
796 |
-0.38% |
900 |
2024/8/26 |
790 |
799 |
790 |
799 |
+0.00% |
400 |
2024/8/23 |
799 |
799 |
799 |
799 |
+1.91% |
500 |
2024/8/22 |
801 |
801 |
784 |
784 |
-2.49% |
700 |
2024/8/21 |
804 |
804 |
804 |
804 |
+2.42% |
100 |
2024/8/20 |
786 |
786 |
785 |
785 |
-1.75% |
200 |
2024/8/19 |
801 |
802 |
799 |
799 |
+0.13% |
800 |
2024/8/16 |
799 |
799 |
798 |
798 |
-1.36% |
200 |
2024/8/15 |
804 |
820 |
804 |
809 |
+0.87% |
1,900 |
2024/8/14 |
796 |
802 |
796 |
802 |
+0.75% |
300 |
2024/8/13 |
762 |
814 |
762 |
796 |
+5.15% |
500 |
2024/8/9 |
757 |
757 |
757 |
757 |
+0.93% |
300 |
2024/8/8 |
750 |
750 |
750 |
750 |
+0.00% |
600 |
2024/8/7 |
696 |
754 |
688 |
750 |
+6.53% |
2,300 |
2024/8/6 |
723 |
732 |
682 |
704 |
-4.61% |
4,100 |
2024/8/5 |
781 |
781 |
738 |
738 |
-11.08% |
2,700 |
2024/8/2 |
828 |
835 |
815 |
830 |
-1.54% |
2,200 |
2024/8/1 |
855 |
855 |
843 |
843 |
-1.40% |
1,600 |
2024/7/31 |
849 |
855 |
847 |
855 |
+0.12% |
800 |
2024/7/29 |
868 |
868 |
851 |
854 |
-0.70% |
1,400 |
2024/7/26 |
860 |
860 |
860 |
860 |
-1.26% |
100 |
2024/7/25 |
869 |
871 |
869 |
871 |
-0.46% |
200 |
2024/7/24 |
872 |
875 |
872 |
875 |
-0.11% |
800 |
2024/7/23 |
856 |
876 |
856 |
876 |
+0.57% |
1,100 |
2024/7/22 |
880 |
880 |
871 |
871 |
-0.23% |
1,000 |
2024/7/19 |
873 |
873 |
873 |
873 |
+0.23% |
200 |
2024/7/18 |
870 |
871 |
870 |
871 |
-0.46% |
700 |
2024/7/17 |
877 |
877 |
875 |
875 |
+0.11% |
200 |
2024/7/16 |
873 |
874 |
873 |
874 |
+0.11% |
200 |
2024/7/12 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
2024/7/11 |
873 |
873 |
873 |
873 |
-1.24% |
100 |
2024/7/10 |
900 |
900 |
880 |
884 |
+0.45% |
2,900 |
2024/7/9 |
880 |
880 |
880 |
880 |
-0.11% |
200 |
2024/7/8 |
877 |
885 |
870 |
881 |
+0.34% |
1,100 |
2024/7/5 |
875 |
878 |
870 |
878 |
+0.00% |
1,300 |
2024/7/4 |
875 |
878 |
875 |
878 |
-0.11% |
200 |
2024/7/3 |
876 |
879 |
870 |
879 |
+0.11% |
400 |
2024/7/2 |
871 |
878 |
870 |
878 |
+0.92% |
700 |
|