| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
673 |
688 |
630 |
656 |
-4.37% |
6,098,500 |
| 2025/1/16 |
779 |
805 |
679 |
686 |
-10.21% |
10,850,300 |
| 2025/1/15 |
810 |
834 |
711 |
764 |
-5.80% |
12,793,500 |
| 2025/1/14 |
890 |
891 |
805 |
811 |
-8.98% |
7,645,300 |
| 2025/1/10 |
898 |
923 |
883 |
891 |
+0.11% |
9,187,600 |
| 2025/1/9 |
850 |
928 |
804 |
890 |
+5.45% |
17,702,800 |
| 2025/1/8 |
720 |
860 |
704 |
844 |
+18.87% |
16,046,400 |
| 2025/1/7 |
681 |
721 |
675 |
710 |
+4.26% |
3,049,800 |
| 2025/1/6 |
695 |
709 |
678 |
681 |
+0.15% |
2,528,600 |
| 2024/12/30 |
689 |
694 |
661 |
680 |
+1.64% |
3,056,200 |
| 2024/12/27 |
682 |
684 |
656 |
669 |
-0.89% |
2,707,500 |
| 2024/12/26 |
603 |
692 |
600 |
675 |
+12.88% |
7,681,300 |
| 2024/12/25 |
595 |
599 |
582 |
598 |
-0.83% |
1,705,100 |
| 2024/12/24 |
619 |
619 |
588 |
603 |
-2.74% |
2,039,200 |
| 2024/12/23 |
630 |
645 |
596 |
620 |
-0.64% |
3,601,900 |
| 2024/12/20 |
569 |
656 |
567 |
624 |
+10.83% |
7,956,800 |
| 2024/12/19 |
537 |
590 |
530 |
563 |
+4.26% |
3,900,900 |
| 2024/12/18 |
600 |
610 |
528 |
540 |
-3.05% |
9,010,800 |
| 2024/12/17 |
532 |
557 |
532 |
557 |
+6.50% |
1,619,700 |
| 2024/12/16 |
528 |
530 |
512 |
523 |
-0.95% |
916,500 |
| 2024/12/13 |
526 |
535 |
517 |
528 |
+2.13% |
962,700 |
| 2024/12/12 |
518 |
524 |
511 |
517 |
+0.19% |
612,600 |
| 2024/12/11 |
523 |
523 |
501 |
516 |
-0.77% |
1,215,000 |
| 2024/12/10 |
519 |
533 |
515 |
520 |
+0.58% |
1,111,600 |
| 2024/12/9 |
515 |
522 |
510 |
517 |
+0.58% |
399,100 |
| 2024/12/6 |
519 |
523 |
511 |
514 |
-0.39% |
535,500 |
| 2024/12/5 |
522 |
527 |
516 |
516 |
-0.19% |
568,600 |
| 2024/12/4 |
546 |
546 |
514 |
517 |
-5.14% |
1,358,900 |
| 2024/12/3 |
555 |
558 |
540 |
545 |
-0.91% |
1,032,800 |
| 2024/12/2 |
565 |
565 |
541 |
550 |
-1.08% |
1,231,900 |
| 2024/11/29 |
539 |
590 |
531 |
556 |
+3.35% |
3,409,600 |
| 2024/11/28 |
518 |
554 |
514 |
538 |
+3.66% |
2,131,000 |
| 2024/11/27 |
513 |
525 |
507 |
519 |
+1.57% |
928,700 |
| 2024/11/26 |
525 |
526 |
508 |
511 |
-2.11% |
1,032,100 |
| 2024/11/25 |
524 |
526 |
515 |
522 |
+0.19% |
2,363,400 |
| 2024/11/22 |
525 |
533 |
519 |
521 |
+0.39% |
1,061,800 |
| 2024/11/21 |
570 |
570 |
519 |
519 |
-9.90% |
3,107,500 |
| 2024/11/20 |
592 |
597 |
576 |
576 |
-3.52% |
758,600 |
| 2024/11/19 |
595 |
606 |
584 |
597 |
+1.19% |
640,800 |
| 2024/11/18 |
600 |
602 |
587 |
590 |
-2.80% |
886,900 |
| 2024/11/15 |
600 |
611 |
595 |
607 |
+0.33% |
756,000 |
| 2024/11/14 |
613 |
626 |
603 |
605 |
-1.14% |
833,000 |
| 2024/11/13 |
649 |
655 |
604 |
612 |
-6.71% |
1,744,000 |
| 2024/11/12 |
655 |
665 |
649 |
656 |
-1.35% |
928,100 |
| 2024/11/11 |
648 |
666 |
643 |
665 |
+1.84% |
594,700 |
| 2024/11/8 |
676 |
685 |
652 |
653 |
-2.10% |
972,800 |
| 2024/11/7 |
682 |
682 |
665 |
667 |
-1.91% |
843,500 |
| 2024/11/6 |
670 |
683 |
662 |
680 |
+1.04% |
663,000 |
| 2024/11/5 |
665 |
676 |
658 |
673 |
+2.75% |
473,100 |
| 2024/11/1 |
680 |
680 |
655 |
655 |
-4.38% |
891,800 |
| 2024/10/31 |
686 |
700 |
683 |
685 |
+0.29% |
484,400 |
| 2024/10/30 |
684 |
694 |
682 |
683 |
-0.44% |
459,800 |
| 2024/10/29 |
677 |
689 |
670 |
686 |
+0.15% |
364,700 |
| 2024/10/28 |
644 |
686 |
642 |
685 |
+7.54% |
906,500 |
| 2024/10/25 |
643 |
648 |
628 |
637 |
-1.24% |
509,800 |
| 2024/10/24 |
653 |
660 |
643 |
645 |
-2.71% |
398,800 |
| 2024/10/23 |
666 |
675 |
656 |
663 |
-0.30% |
337,400 |
| 2024/10/22 |
679 |
679 |
664 |
665 |
-2.21% |
340,900 |
| 2024/10/21 |
678 |
684 |
664 |
680 |
+2.87% |
628,400 |
| 2024/10/18 |
636 |
663 |
632 |
661 |
+3.28% |
803,300 |
| 2024/10/17 |
686 |
687 |
640 |
640 |
-6.43% |
1,068,800 |
| 2024/10/16 |
672 |
684 |
668 |
684 |
+1.48% |
497,900 |
| 2024/10/15 |
641 |
680 |
640 |
674 |
+1.97% |
1,050,800 |
| 2024/10/11 |
668 |
673 |
661 |
661 |
-1.05% |
448,100 |
| 2024/10/10 |
696 |
705 |
668 |
668 |
-2.62% |
1,024,300 |
| 2024/10/9 |
678 |
689 |
674 |
686 |
+2.08% |
396,000 |
| 2024/10/8 |
668 |
692 |
664 |
672 |
+0.00% |
606,600 |
| 2024/10/7 |
680 |
687 |
669 |
672 |
+0.15% |
869,900 |
| 2024/10/4 |
680 |
684 |
671 |
671 |
-1.32% |
481,900 |
| 2024/10/3 |
693 |
693 |
668 |
680 |
+0.89% |
882,500 |
| 2024/10/2 |
698 |
705 |
673 |
674 |
-4.94% |
1,341,400 |
| 2024/10/1 |
702 |
714 |
695 |
709 |
+1.14% |
1,145,200 |
| 2024/9/30 |
717 |
721 |
698 |
701 |
-8.01% |
2,043,900 |
| 2024/9/27 |
735 |
765 |
708 |
762 |
+4.38% |
3,064,100 |
| 2024/9/26 |
712 |
743 |
711 |
730 |
+1.39% |
1,410,500 |
| 2024/9/25 |
733 |
741 |
720 |
720 |
-1.77% |
567,600 |
| 2024/9/24 |
735 |
742 |
731 |
733 |
+0.27% |
586,900 |
| 2024/9/20 |
724 |
733 |
719 |
731 |
+0.97% |
646,500 |
| 2024/9/19 |
723 |
751 |
709 |
724 |
+3.43% |
1,502,200 |
| 2024/9/18 |
726 |
727 |
699 |
700 |
-2.37% |
535,500 |
| 2024/9/17 |
728 |
742 |
711 |
717 |
-1.92% |
682,100 |
| 2024/9/13 |
745 |
761 |
731 |
731 |
+2.24% |
1,926,400 |
| 2024/9/12 |
750 |
751 |
694 |
715 |
-2.99% |
2,596,900 |
| 2024/9/11 |
732 |
752 |
707 |
737 |
+0.68% |
2,510,800 |
| 2024/9/10 |
674 |
758 |
665 |
732 |
+11.25% |
7,016,800 |
| 2024/9/9 |
621 |
664 |
621 |
658 |
+2.17% |
754,800 |
| 2024/9/6 |
661 |
663 |
642 |
644 |
-2.87% |
561,700 |
| 2024/9/5 |
637 |
671 |
637 |
663 |
+3.27% |
909,900 |
| 2024/9/4 |
623 |
658 |
620 |
642 |
-0.93% |
1,246,900 |
| 2024/9/3 |
651 |
660 |
645 |
648 |
-0.61% |
504,300 |
| 2024/9/2 |
663 |
673 |
650 |
652 |
-0.15% |
795,500 |
| 2024/8/30 |
624 |
664 |
624 |
653 |
+4.65% |
1,521,600 |
| 2024/8/29 |
607 |
627 |
606 |
624 |
+2.30% |
654,300 |
| 2024/8/28 |
646 |
649 |
606 |
610 |
-5.57% |
1,524,900 |
| 2024/8/27 |
642 |
652 |
626 |
646 |
-0.62% |
1,223,200 |
| 2024/8/26 |
624 |
655 |
612 |
650 |
+7.62% |
1,646,400 |
| 2024/8/23 |
587 |
623 |
586 |
604 |
+2.03% |
1,307,700 |
| 2024/8/22 |
592 |
594 |
579 |
592 |
-0.50% |
669,500 |
| 2024/8/21 |
608 |
608 |
593 |
595 |
-5.25% |
1,162,300 |
| 2024/8/20 |
610 |
632 |
601 |
628 |
+5.72% |
1,224,000 |
| 2024/8/19 |
610 |
614 |
591 |
594 |
-2.78% |
799,300 |
| 2024/8/16 |
585 |
623 |
583 |
611 |
+7.01% |
1,535,000 |
| 2024/8/15 |
577 |
588 |
570 |
571 |
-2.73% |
725,800 |
| 2024/8/14 |
566 |
605 |
565 |
587 |
+3.89% |
1,716,300 |
| 2024/8/13 |
530 |
566 |
525 |
565 |
+6.20% |
1,373,200 |
| 2024/8/9 |
508 |
533 |
502 |
532 |
+6.19% |
1,066,800 |
| 2024/8/8 |
507 |
519 |
489 |
501 |
+0.40% |
869,400 |
| 2024/8/7 |
478 |
509 |
471 |
499 |
+2.67% |
1,253,800 |
| 2024/8/6 |
446 |
500 |
446 |
486 |
+13.02% |
1,860,400 |
| 2024/8/5 |
482 |
484 |
430 |
430 |
-18.87% |
3,028,200 |
| 2024/8/2 |
556 |
560 |
528 |
530 |
-9.40% |
1,542,200 |
| 2024/8/1 |
600 |
601 |
581 |
585 |
-4.26% |
879,800 |
| 2024/7/31 |
607 |
611 |
593 |
611 |
+0.16% |
594,800 |
| 2024/7/30 |
608 |
611 |
598 |
610 |
-0.33% |
481,200 |
| 2024/7/29 |
616 |
630 |
610 |
612 |
-0.33% |
536,400 |
| 2024/7/26 |
610 |
638 |
603 |
614 |
+4.07% |
1,333,900 |
| 2024/7/25 |
602 |
611 |
590 |
590 |
-3.59% |
1,587,400 |
| 2024/7/24 |
642 |
642 |
612 |
612 |
-5.41% |
1,853,800 |
| 2024/7/23 |
641 |
654 |
638 |
647 |
+1.09% |
1,044,500 |
| 2024/7/22 |
703 |
703 |
635 |
640 |
-9.22% |
3,639,800 |
| 2024/7/19 |
715 |
716 |
705 |
705 |
-1.12% |
662,000 |
| 2024/7/18 |
720 |
722 |
708 |
713 |
-2.60% |
747,900 |
| 2024/7/17 |
724 |
754 |
720 |
732 |
+2.81% |
1,083,400 |
|
