日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
676 |
690 |
666 |
675 |
-0.88% |
15,200 |
2025/2/13 |
679 |
684 |
674 |
681 |
+0.00% |
2,700 |
2025/2/12 |
683 |
684 |
680 |
681 |
+0.00% |
1,600 |
2025/2/10 |
681 |
683 |
677 |
681 |
-0.44% |
1,300 |
2025/2/7 |
674 |
684 |
673 |
684 |
+0.00% |
700 |
2025/2/6 |
674 |
684 |
672 |
684 |
+0.00% |
600 |
2025/2/5 |
684 |
684 |
684 |
684 |
+0.00% |
100 |
2025/2/4 |
684 |
684 |
684 |
684 |
+1.33% |
100 |
2025/2/3 |
677 |
677 |
675 |
675 |
-1.46% |
500 |
2025/1/31 |
680 |
685 |
680 |
685 |
+0.59% |
300 |
2025/1/30 |
673 |
681 |
673 |
681 |
+1.19% |
3,800 |
2025/1/29 |
675 |
675 |
665 |
673 |
+0.15% |
1,500 |
2025/1/28 |
672 |
672 |
672 |
672 |
+0.00% |
300 |
2025/1/27 |
672 |
672 |
670 |
672 |
+0.15% |
1,700 |
2025/1/24 |
672 |
672 |
666 |
671 |
-0.15% |
1,200 |
2025/1/23 |
669 |
672 |
669 |
672 |
+0.00% |
700 |
2025/1/22 |
667 |
672 |
667 |
672 |
+0.00% |
1,300 |
2025/1/21 |
672 |
672 |
664 |
672 |
+0.00% |
700 |
2025/1/20 |
667 |
672 |
667 |
672 |
+0.00% |
300 |
2025/1/17 |
665 |
672 |
665 |
672 |
+0.00% |
400 |
2025/1/15 |
673 |
673 |
665 |
672 |
-0.15% |
1,600 |
2025/1/14 |
662 |
673 |
662 |
673 |
+2.12% |
1,800 |
2025/1/10 |
654 |
659 |
654 |
659 |
-0.15% |
500 |
2025/1/9 |
660 |
660 |
660 |
660 |
+0.00% |
300 |
2025/1/8 |
658 |
660 |
655 |
660 |
+0.92% |
2,400 |
2025/1/7 |
665 |
665 |
654 |
654 |
-0.46% |
1,300 |
2025/1/6 |
665 |
665 |
651 |
657 |
-0.15% |
1,000 |
2024/12/30 |
649 |
664 |
641 |
658 |
-0.15% |
1,100 |
2024/12/27 |
654 |
660 |
654 |
659 |
+0.15% |
4,000 |
2024/12/26 |
651 |
658 |
650 |
658 |
-0.45% |
800 |
2024/12/25 |
664 |
664 |
651 |
661 |
-0.60% |
2,100 |
2024/12/24 |
655 |
665 |
651 |
665 |
+1.53% |
2,100 |
2024/12/23 |
648 |
655 |
645 |
655 |
+0.77% |
2,800 |
2024/12/20 |
650 |
650 |
640 |
650 |
-1.52% |
1,800 |
2024/12/19 |
650 |
660 |
639 |
660 |
+0.00% |
1,700 |
2024/12/18 |
660 |
660 |
650 |
660 |
+0.00% |
2,500 |
2024/12/17 |
660 |
660 |
657 |
660 |
+0.00% |
3,500 |
2024/12/16 |
665 |
665 |
660 |
660 |
+0.00% |
1,400 |
2024/12/13 |
662 |
662 |
656 |
660 |
+0.30% |
800 |
2024/12/12 |
660 |
662 |
635 |
658 |
-0.60% |
5,000 |
2024/12/11 |
660 |
663 |
660 |
662 |
+0.15% |
600 |
2024/12/10 |
661 |
661 |
661 |
661 |
-0.30% |
300 |
2024/12/9 |
663 |
663 |
662 |
663 |
+0.00% |
600 |
2024/12/6 |
662 |
663 |
635 |
663 |
-0.30% |
7,100 |
2024/12/5 |
655 |
665 |
655 |
665 |
+0.45% |
1,700 |
2024/12/4 |
662 |
662 |
662 |
662 |
+0.00% |
900 |
2024/12/3 |
648 |
662 |
648 |
662 |
+1.07% |
3,000 |
2024/12/2 |
648 |
665 |
648 |
655 |
-1.95% |
2,800 |
2024/11/29 |
648 |
668 |
630 |
668 |
+0.00% |
3,500 |
2024/11/28 |
668 |
668 |
668 |
668 |
+0.00% |
600 |
2024/11/27 |
663 |
670 |
663 |
668 |
+0.75% |
500 |
2024/11/26 |
664 |
668 |
663 |
663 |
-0.15% |
1,500 |
2024/11/25 |
668 |
673 |
664 |
664 |
-0.75% |
2,500 |
2024/11/22 |
661 |
669 |
656 |
669 |
+1.36% |
1,700 |
2024/11/21 |
660 |
660 |
660 |
660 |
+0.15% |
1,100 |
2024/11/20 |
665 |
667 |
659 |
659 |
-1.20% |
900 |
2024/11/19 |
660 |
667 |
656 |
667 |
+0.00% |
2,800 |
2024/11/18 |
680 |
680 |
661 |
667 |
+0.15% |
1,400 |
2024/11/15 |
670 |
670 |
651 |
666 |
-0.30% |
16,400 |
2024/11/14 |
621 |
698 |
617 |
668 |
+7.57% |
23,400 |
2024/11/13 |
615 |
621 |
615 |
621 |
+0.98% |
3,600 |
2024/11/12 |
620 |
621 |
614 |
615 |
-0.81% |
1,800 |
2024/11/11 |
614 |
621 |
611 |
620 |
+1.14% |
1,400 |
2024/11/8 |
621 |
621 |
613 |
613 |
-0.81% |
900 |
2024/11/7 |
616 |
622 |
615 |
618 |
-0.48% |
4,900 |
2024/11/6 |
618 |
621 |
610 |
621 |
+1.64% |
1,700 |
2024/11/5 |
605 |
621 |
605 |
611 |
+0.99% |
12,400 |
2024/11/1 |
603 |
613 |
603 |
605 |
+0.50% |
1,800 |
2024/10/31 |
610 |
610 |
602 |
602 |
-1.31% |
900 |
2024/10/30 |
605 |
620 |
605 |
610 |
+0.99% |
4,800 |
2024/10/29 |
596 |
609 |
596 |
604 |
-0.33% |
5,500 |
2024/10/28 |
603 |
606 |
595 |
606 |
+0.50% |
3,600 |
2024/10/25 |
609 |
609 |
602 |
603 |
-0.66% |
3,700 |
2024/10/24 |
609 |
610 |
607 |
607 |
-0.33% |
1,600 |
2024/10/23 |
608 |
612 |
604 |
609 |
-1.46% |
5,100 |
2024/10/22 |
618 |
618 |
618 |
618 |
+0.00% |
200 |
2024/10/21 |
612 |
618 |
612 |
618 |
-1.90% |
9,100 |
2024/10/18 |
616 |
630 |
616 |
630 |
+2.27% |
10,200 |
2024/10/17 |
608 |
616 |
608 |
616 |
+1.48% |
2,300 |
2024/10/16 |
601 |
609 |
601 |
607 |
+0.17% |
6,000 |
2024/10/15 |
624 |
624 |
606 |
606 |
-3.04% |
5,700 |
2024/10/11 |
617 |
625 |
617 |
625 |
+0.48% |
2,200 |
2024/10/10 |
632 |
632 |
622 |
622 |
-1.58% |
3,000 |
2024/10/9 |
616 |
632 |
612 |
632 |
+2.76% |
7,800 |
2024/10/8 |
615 |
621 |
612 |
615 |
+0.00% |
2,700 |
2024/10/7 |
629 |
629 |
615 |
615 |
-1.60% |
5,800 |
2024/10/4 |
600 |
630 |
597 |
625 |
+3.65% |
83,800 |
2024/10/3 |
607 |
607 |
600 |
603 |
-0.33% |
10,100 |
2024/10/2 |
601 |
608 |
601 |
605 |
+0.67% |
8,400 |
2024/10/1 |
596 |
604 |
593 |
601 |
-0.50% |
33,600 |
2024/9/30 |
607 |
614 |
599 |
604 |
-4.88% |
108,100 |
2024/9/27 |
633 |
649 |
626 |
635 |
-11.06% |
92,800 |
2024/9/26 |
702 |
735 |
702 |
714 |
-4.42% |
6,900 |
2024/9/25 |
722 |
749 |
721 |
747 |
+5.66% |
3,600 |
2024/9/24 |
709 |
709 |
707 |
707 |
+0.00% |
800 |
2024/9/19 |
707 |
707 |
707 |
707 |
+0.28% |
100 |
2024/9/17 |
727 |
727 |
697 |
705 |
-2.62% |
2,100 |
2024/9/13 |
705 |
724 |
705 |
724 |
+2.70% |
400 |
2024/9/12 |
705 |
705 |
705 |
705 |
+0.00% |
100 |
2024/9/10 |
695 |
705 |
695 |
705 |
-0.70% |
200 |
2024/9/9 |
695 |
710 |
695 |
710 |
+0.00% |
1,400 |
2024/9/6 |
710 |
710 |
710 |
710 |
+0.71% |
4,100 |
2024/9/5 |
704 |
705 |
704 |
705 |
-0.56% |
200 |
2024/9/4 |
700 |
709 |
685 |
709 |
-2.61% |
1,700 |
2024/9/3 |
728 |
728 |
728 |
728 |
-0.14% |
200 |
2024/9/2 |
729 |
729 |
729 |
729 |
+0.00% |
500 |
2024/8/30 |
729 |
729 |
729 |
729 |
+0.00% |
200 |
2024/8/28 |
703 |
729 |
697 |
729 |
+0.55% |
8,400 |
2024/8/26 |
700 |
725 |
700 |
725 |
+2.11% |
2,000 |
2024/8/23 |
706 |
710 |
690 |
710 |
+0.57% |
4,200 |
2024/8/22 |
703 |
707 |
703 |
706 |
+0.43% |
1,300 |
2024/8/21 |
709 |
709 |
698 |
703 |
+2.03% |
5,400 |
2024/8/20 |
715 |
715 |
671 |
689 |
-0.14% |
6,300 |
2024/8/19 |
690 |
690 |
690 |
690 |
+0.00% |
100 |
2024/8/16 |
679 |
690 |
669 |
690 |
+1.62% |
600 |
2024/8/15 |
675 |
700 |
671 |
679 |
-3.00% |
2,000 |
2024/8/14 |
700 |
700 |
700 |
700 |
+1.45% |
800 |
2024/8/13 |
695 |
695 |
687 |
690 |
+0.44% |
3,700 |
2024/8/9 |
687 |
687 |
687 |
687 |
+1.48% |
100 |
2024/8/8 |
677 |
677 |
677 |
677 |
+0.45% |
100 |
2024/8/6 |
620 |
685 |
614 |
674 |
+12.33% |
1,900 |
2024/8/5 |
670 |
670 |
590 |
600 |
-16.67% |
15,100 |
2024/8/2 |
707 |
720 |
625 |
720 |
-2.44% |
14,600 |
|