日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
735 |
765 |
719 |
765 |
+15.04% |
1,603,500 |
2025/2/12 |
672 |
673 |
658 |
665 |
+0.61% |
280,600 |
2025/2/10 |
657 |
664 |
657 |
661 |
+1.07% |
190,100 |
2025/2/7 |
652 |
655 |
645 |
654 |
+0.00% |
284,500 |
2025/2/6 |
654 |
658 |
652 |
654 |
+0.31% |
199,100 |
2025/2/5 |
660 |
662 |
650 |
652 |
-1.21% |
251,600 |
2025/2/4 |
676 |
676 |
659 |
660 |
+0.00% |
145,000 |
2025/2/3 |
675 |
676 |
660 |
660 |
-3.51% |
217,300 |
2025/1/31 |
689 |
692 |
683 |
684 |
-1.58% |
107,200 |
2025/1/30 |
693 |
695 |
689 |
695 |
+0.58% |
119,500 |
2025/1/29 |
703 |
704 |
690 |
691 |
-1.57% |
126,000 |
2025/1/28 |
691 |
702 |
690 |
702 |
+0.57% |
184,100 |
2025/1/27 |
696 |
699 |
689 |
698 |
+1.75% |
181,500 |
2025/1/24 |
696 |
696 |
681 |
686 |
-0.29% |
175,300 |
2025/1/23 |
681 |
692 |
681 |
688 |
+1.03% |
138,600 |
2025/1/22 |
682 |
685 |
676 |
681 |
+0.29% |
130,800 |
2025/1/21 |
673 |
683 |
670 |
679 |
+0.44% |
153,200 |
2025/1/20 |
672 |
678 |
670 |
676 |
+0.45% |
102,500 |
2025/1/17 |
674 |
676 |
670 |
673 |
-0.44% |
129,400 |
2025/1/16 |
680 |
685 |
676 |
676 |
-1.17% |
177,300 |
2025/1/15 |
688 |
689 |
678 |
684 |
+0.29% |
181,700 |
2025/1/14 |
682 |
687 |
680 |
682 |
-0.15% |
175,900 |
2025/1/10 |
696 |
699 |
682 |
683 |
-2.43% |
180,000 |
2025/1/9 |
690 |
704 |
690 |
700 |
+1.74% |
216,200 |
2025/1/8 |
691 |
693 |
685 |
688 |
-0.43% |
210,400 |
2025/1/7 |
692 |
702 |
691 |
691 |
-0.14% |
195,700 |
2025/1/6 |
705 |
710 |
691 |
692 |
-1.84% |
323,900 |
2024/12/30 |
710 |
710 |
702 |
705 |
+0.00% |
141,800 |
2024/12/27 |
693 |
710 |
692 |
705 |
-1.40% |
421,900 |
2024/12/26 |
712 |
721 |
710 |
715 |
-0.14% |
435,400 |
2024/12/25 |
723 |
723 |
712 |
716 |
-0.97% |
199,800 |
2024/12/24 |
736 |
737 |
720 |
723 |
-1.90% |
250,700 |
2024/12/23 |
730 |
739 |
730 |
737 |
+1.52% |
263,800 |
2024/12/20 |
730 |
732 |
722 |
726 |
-0.55% |
298,100 |
2024/12/19 |
715 |
734 |
714 |
730 |
+1.39% |
196,800 |
2024/12/18 |
720 |
730 |
716 |
720 |
-0.83% |
177,100 |
2024/12/17 |
736 |
739 |
723 |
726 |
-1.49% |
259,400 |
2024/12/16 |
736 |
746 |
736 |
737 |
+0.41% |
225,800 |
2024/12/13 |
718 |
740 |
718 |
734 |
+0.41% |
231,300 |
2024/12/12 |
731 |
737 |
728 |
731 |
+0.00% |
204,800 |
2024/12/11 |
728 |
738 |
728 |
731 |
+0.41% |
167,600 |
2024/12/10 |
735 |
735 |
723 |
728 |
+0.41% |
286,200 |
2024/12/9 |
735 |
737 |
724 |
725 |
-0.14% |
174,100 |
2024/12/6 |
729 |
730 |
718 |
726 |
-1.09% |
228,500 |
2024/12/5 |
726 |
734 |
726 |
734 |
+2.09% |
245,200 |
2024/12/4 |
718 |
728 |
718 |
719 |
+0.42% |
256,200 |
2024/12/3 |
702 |
724 |
701 |
716 |
+3.47% |
347,900 |
2024/12/2 |
694 |
700 |
689 |
692 |
+0.14% |
163,800 |
2024/11/29 |
695 |
699 |
691 |
691 |
-0.14% |
181,000 |
2024/11/28 |
680 |
694 |
680 |
692 |
+0.73% |
146,100 |
2024/11/27 |
695 |
695 |
679 |
687 |
-1.29% |
300,500 |
2024/11/26 |
699 |
703 |
689 |
696 |
+0.29% |
171,400 |
2024/11/25 |
708 |
708 |
694 |
694 |
-1.00% |
257,200 |
2024/11/22 |
705 |
711 |
699 |
701 |
-0.28% |
155,700 |
2024/11/21 |
693 |
703 |
693 |
703 |
+1.59% |
135,700 |
2024/11/20 |
702 |
705 |
692 |
692 |
-1.98% |
327,800 |
2024/11/19 |
716 |
716 |
703 |
706 |
-1.53% |
275,400 |
2024/11/18 |
721 |
730 |
717 |
717 |
-0.69% |
114,500 |
2024/11/15 |
723 |
730 |
722 |
722 |
-0.41% |
138,800 |
2024/11/14 |
724 |
728 |
717 |
725 |
+0.28% |
132,800 |
2024/11/13 |
719 |
728 |
718 |
723 |
-0.28% |
171,100 |
2024/11/12 |
729 |
731 |
715 |
725 |
-1.09% |
220,200 |
2024/11/11 |
727 |
735 |
718 |
733 |
+0.27% |
139,900 |
2024/11/8 |
742 |
747 |
731 |
731 |
+0.27% |
139,400 |
2024/11/7 |
728 |
736 |
727 |
729 |
+0.69% |
140,300 |
2024/11/6 |
725 |
737 |
717 |
724 |
-0.69% |
148,700 |
2024/11/5 |
740 |
740 |
726 |
729 |
-0.41% |
156,300 |
2024/11/1 |
740 |
742 |
732 |
732 |
-0.54% |
133,800 |
2024/10/31 |
733 |
739 |
728 |
736 |
+0.82% |
191,100 |
2024/10/30 |
730 |
732 |
722 |
730 |
+0.69% |
277,100 |
2024/10/29 |
714 |
728 |
711 |
725 |
+1.54% |
162,500 |
2024/10/28 |
713 |
718 |
706 |
714 |
+1.13% |
128,600 |
2024/10/25 |
712 |
713 |
699 |
706 |
-0.84% |
175,800 |
2024/10/24 |
707 |
717 |
706 |
712 |
-0.84% |
192,500 |
2024/10/23 |
725 |
727 |
715 |
718 |
-1.78% |
127,400 |
2024/10/22 |
739 |
740 |
728 |
731 |
-1.08% |
126,800 |
2024/10/21 |
742 |
745 |
739 |
739 |
-0.14% |
80,500 |
2024/10/18 |
747 |
749 |
740 |
740 |
-0.54% |
99,400 |
2024/10/17 |
760 |
760 |
739 |
744 |
-1.85% |
206,900 |
2024/10/16 |
761 |
766 |
756 |
758 |
-1.30% |
134,300 |
2024/10/15 |
762 |
770 |
758 |
768 |
+1.05% |
194,300 |
2024/10/11 |
762 |
766 |
757 |
760 |
-0.39% |
90,800 |
2024/10/10 |
765 |
766 |
755 |
763 |
-0.78% |
112,100 |
2024/10/9 |
776 |
781 |
768 |
769 |
+0.52% |
140,600 |
2024/10/8 |
772 |
774 |
760 |
765 |
-1.67% |
139,700 |
2024/10/7 |
781 |
786 |
770 |
778 |
+1.83% |
226,300 |
2024/10/4 |
760 |
770 |
760 |
764 |
+1.33% |
197,000 |
2024/10/3 |
759 |
764 |
750 |
754 |
+0.53% |
177,600 |
2024/10/2 |
755 |
762 |
739 |
750 |
-0.79% |
306,100 |
2024/10/1 |
764 |
764 |
752 |
756 |
-1.05% |
170,800 |
2024/9/30 |
750 |
767 |
750 |
764 |
-1.04% |
228,700 |
2024/9/27 |
778 |
783 |
761 |
772 |
-1.53% |
154,400 |
2024/9/26 |
771 |
784 |
768 |
784 |
+1.82% |
273,600 |
2024/9/25 |
754 |
776 |
754 |
770 |
+3.08% |
360,500 |
2024/9/24 |
782 |
782 |
746 |
747 |
-5.20% |
479,100 |
2024/9/20 |
795 |
795 |
782 |
788 |
-1.25% |
305,800 |
2024/9/19 |
798 |
800 |
789 |
798 |
+1.40% |
356,600 |
2024/9/18 |
790 |
802 |
781 |
787 |
+0.64% |
401,500 |
2024/9/17 |
767 |
782 |
765 |
782 |
+1.96% |
325,000 |
2024/9/13 |
780 |
786 |
761 |
767 |
-2.04% |
342,000 |
2024/9/12 |
787 |
793 |
783 |
783 |
+0.64% |
344,100 |
2024/9/11 |
786 |
792 |
773 |
778 |
-1.52% |
366,000 |
2024/9/10 |
794 |
804 |
789 |
790 |
+0.00% |
502,100 |
2024/9/9 |
761 |
790 |
761 |
790 |
+2.46% |
523,900 |
2024/9/6 |
769 |
775 |
766 |
771 |
+0.26% |
318,200 |
2024/9/5 |
757 |
774 |
754 |
769 |
+0.65% |
253,500 |
2024/9/4 |
759 |
776 |
759 |
764 |
-1.29% |
286,500 |
2024/9/3 |
747 |
775 |
747 |
774 |
+3.61% |
310,900 |
2024/9/2 |
757 |
765 |
747 |
747 |
-1.32% |
271,300 |
2024/8/30 |
764 |
769 |
754 |
757 |
-0.13% |
373,700 |
2024/8/29 |
751 |
765 |
745 |
758 |
+0.93% |
754,100 |
2024/8/28 |
746 |
752 |
741 |
751 |
+0.67% |
243,400 |
2024/8/27 |
735 |
750 |
731 |
746 |
+1.91% |
309,700 |
2024/8/26 |
728 |
737 |
724 |
732 |
+0.55% |
217,700 |
2024/8/23 |
729 |
740 |
727 |
728 |
+0.55% |
283,500 |
2024/8/22 |
712 |
729 |
710 |
724 |
+1.69% |
217,600 |
2024/8/21 |
698 |
717 |
696 |
712 |
+1.42% |
221,800 |
2024/8/20 |
694 |
706 |
694 |
702 |
+1.15% |
284,900 |
2024/8/19 |
695 |
707 |
691 |
694 |
-1.28% |
272,800 |
2024/8/16 |
707 |
710 |
693 |
703 |
+0.43% |
295,800 |
2024/8/15 |
697 |
703 |
693 |
700 |
+0.43% |
258,900 |
2024/8/14 |
682 |
697 |
667 |
697 |
+3.72% |
307,200 |
2024/8/13 |
655 |
676 |
643 |
672 |
-0.59% |
418,100 |
|