日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
884 |
884 |
850 |
851 |
-4.27% |
129,200 |
2025/2/13 |
904 |
904 |
883 |
889 |
-1.44% |
71,500 |
2025/2/12 |
907 |
910 |
895 |
902 |
-0.33% |
85,000 |
2025/2/10 |
884 |
906 |
875 |
905 |
+3.90% |
134,600 |
2025/2/7 |
882 |
882 |
868 |
871 |
-1.25% |
52,600 |
2025/2/6 |
882 |
890 |
873 |
882 |
-0.56% |
66,400 |
2025/2/5 |
900 |
904 |
878 |
887 |
-0.56% |
81,400 |
2025/2/4 |
900 |
914 |
886 |
892 |
+1.25% |
120,900 |
2025/2/3 |
863 |
895 |
863 |
881 |
+2.09% |
121,300 |
2025/1/31 |
879 |
879 |
854 |
863 |
-1.82% |
93,100 |
2025/1/30 |
870 |
882 |
861 |
879 |
+1.27% |
114,400 |
2025/1/29 |
840 |
868 |
839 |
868 |
+4.33% |
107,400 |
2025/1/28 |
820 |
836 |
818 |
832 |
+1.59% |
96,500 |
2025/1/27 |
813 |
821 |
810 |
819 |
+2.38% |
89,900 |
2025/1/24 |
821 |
821 |
799 |
800 |
-2.56% |
99,800 |
2025/1/23 |
822 |
830 |
811 |
821 |
+0.74% |
96,000 |
2025/1/22 |
823 |
833 |
808 |
815 |
-0.85% |
130,600 |
2025/1/21 |
794 |
822 |
794 |
822 |
+4.18% |
176,900 |
2025/1/20 |
782 |
792 |
774 |
789 |
+2.60% |
182,200 |
2025/1/17 |
786 |
791 |
753 |
769 |
-2.04% |
388,400 |
2025/1/16 |
789 |
809 |
770 |
785 |
+9.94% |
1,178,200 |
2025/1/15 |
714 |
714 |
714 |
714 |
+16.29% |
81,000 |
2025/1/14 |
612 |
624 |
607 |
614 |
+0.33% |
55,800 |
2025/1/10 |
619 |
619 |
608 |
612 |
-1.13% |
31,000 |
2025/1/9 |
622 |
628 |
618 |
619 |
-0.48% |
9,200 |
2025/1/8 |
624 |
630 |
622 |
622 |
-1.11% |
4,600 |
2025/1/7 |
645 |
645 |
623 |
629 |
-2.33% |
16,700 |
2025/1/6 |
618 |
647 |
608 |
644 |
+4.21% |
22,100 |
2024/12/30 |
614 |
618 |
607 |
618 |
-0.16% |
9,700 |
2024/12/27 |
616 |
619 |
609 |
619 |
+1.14% |
26,400 |
2024/12/26 |
616 |
621 |
609 |
612 |
-1.61% |
27,400 |
2024/12/25 |
619 |
630 |
609 |
622 |
+0.32% |
20,000 |
2024/12/24 |
630 |
630 |
607 |
620 |
-2.05% |
18,800 |
2024/12/23 |
640 |
640 |
619 |
633 |
-1.56% |
19,100 |
2024/12/20 |
638 |
646 |
620 |
643 |
-0.46% |
17,500 |
2024/12/19 |
633 |
660 |
633 |
646 |
-0.46% |
25,800 |
2024/12/18 |
634 |
650 |
622 |
649 |
+2.37% |
27,100 |
2024/12/17 |
620 |
641 |
603 |
634 |
+1.28% |
22,800 |
2024/12/16 |
629 |
638 |
598 |
626 |
-0.63% |
49,400 |
2024/12/13 |
655 |
660 |
627 |
630 |
-4.55% |
42,000 |
2024/12/12 |
645 |
678 |
645 |
660 |
+2.64% |
63,200 |
2024/12/11 |
625 |
643 |
616 |
643 |
+2.88% |
28,100 |
2024/12/10 |
599 |
625 |
599 |
625 |
+4.34% |
47,900 |
2024/12/9 |
567 |
599 |
567 |
599 |
+4.72% |
70,800 |
2024/12/6 |
545 |
572 |
545 |
572 |
+2.88% |
12,800 |
2024/12/5 |
544 |
558 |
542 |
556 |
+1.09% |
10,900 |
2024/12/4 |
562 |
562 |
542 |
550 |
-2.48% |
13,900 |
2024/12/3 |
567 |
572 |
550 |
564 |
-1.05% |
26,400 |
2024/12/2 |
564 |
570 |
557 |
570 |
+0.18% |
18,100 |
2024/11/29 |
569 |
569 |
563 |
569 |
+0.00% |
7,600 |
2024/11/28 |
567 |
571 |
562 |
569 |
+0.18% |
6,800 |
2024/11/27 |
575 |
578 |
568 |
568 |
-1.05% |
7,800 |
2024/11/26 |
575 |
576 |
569 |
574 |
-0.17% |
6,400 |
2024/11/25 |
569 |
575 |
567 |
575 |
+0.70% |
25,600 |
2024/11/22 |
567 |
572 |
560 |
571 |
+1.60% |
27,800 |
2024/11/21 |
552 |
567 |
552 |
562 |
+2.74% |
24,500 |
2024/11/20 |
542 |
552 |
537 |
547 |
+0.74% |
26,100 |
2024/11/19 |
535 |
544 |
533 |
543 |
+0.93% |
8,100 |
2024/11/18 |
530 |
543 |
527 |
538 |
-0.19% |
15,300 |
2024/11/15 |
537 |
542 |
532 |
539 |
+0.19% |
13,400 |
2024/11/14 |
539 |
550 |
538 |
538 |
-1.47% |
12,500 |
2024/11/13 |
536 |
546 |
532 |
546 |
+1.87% |
9,500 |
2024/11/12 |
532 |
557 |
529 |
536 |
+0.56% |
22,800 |
2024/11/11 |
533 |
538 |
527 |
533 |
+0.57% |
15,400 |
2024/11/8 |
525 |
531 |
524 |
530 |
+2.12% |
9,300 |
2024/11/7 |
525 |
525 |
510 |
519 |
-0.19% |
15,400 |
2024/11/6 |
506 |
539 |
506 |
520 |
-1.14% |
63,900 |
2024/11/5 |
525 |
531 |
512 |
526 |
+0.00% |
14,800 |
2024/11/1 |
529 |
533 |
522 |
526 |
-0.57% |
23,400 |
2024/10/31 |
548 |
559 |
522 |
529 |
-3.82% |
30,700 |
2024/10/30 |
563 |
563 |
545 |
550 |
-2.48% |
24,200 |
2024/10/29 |
560 |
565 |
560 |
564 |
+0.53% |
8,200 |
2024/10/28 |
545 |
571 |
544 |
561 |
+1.81% |
9,800 |
2024/10/25 |
574 |
574 |
546 |
551 |
-1.61% |
20,800 |
2024/10/24 |
578 |
578 |
560 |
560 |
-3.95% |
45,300 |
2024/10/23 |
588 |
596 |
582 |
583 |
-2.02% |
26,600 |
2024/10/22 |
613 |
615 |
591 |
595 |
-3.09% |
27,700 |
2024/10/21 |
612 |
626 |
612 |
614 |
-0.49% |
21,700 |
2024/10/18 |
642 |
644 |
605 |
617 |
-2.53% |
73,900 |
2024/10/17 |
665 |
673 |
631 |
633 |
-6.22% |
60,400 |
2024/10/16 |
638 |
679 |
635 |
675 |
+1.66% |
101,000 |
2024/10/15 |
688 |
699 |
650 |
664 |
+7.97% |
579,700 |
2024/10/11 |
602 |
658 |
596 |
615 |
+2.16% |
175,300 |
2024/10/10 |
610 |
611 |
595 |
602 |
+0.17% |
25,500 |
2024/10/9 |
610 |
610 |
591 |
601 |
-0.50% |
13,500 |
2024/10/8 |
606 |
611 |
604 |
604 |
-1.31% |
2,800 |
2024/10/7 |
612 |
615 |
602 |
612 |
+1.49% |
5,300 |
2024/10/4 |
607 |
607 |
602 |
603 |
+0.50% |
5,000 |
2024/10/3 |
603 |
607 |
591 |
600 |
-0.66% |
8,600 |
2024/10/2 |
619 |
620 |
597 |
604 |
-0.82% |
13,400 |
2024/10/1 |
600 |
611 |
594 |
609 |
+1.67% |
5,000 |
2024/9/30 |
583 |
601 |
583 |
599 |
-0.33% |
8,300 |
2024/9/27 |
609 |
609 |
597 |
601 |
+0.17% |
4,300 |
2024/9/26 |
605 |
606 |
593 |
600 |
-0.99% |
5,800 |
2024/9/25 |
598 |
607 |
594 |
606 |
+0.17% |
6,400 |
2024/9/24 |
620 |
620 |
603 |
605 |
+0.00% |
5,400 |
2024/9/20 |
605 |
616 |
598 |
605 |
+0.17% |
6,000 |
2024/9/19 |
603 |
607 |
593 |
604 |
+0.17% |
6,000 |
2024/9/18 |
600 |
603 |
589 |
603 |
+1.52% |
3,300 |
2024/9/17 |
583 |
622 |
573 |
594 |
+1.89% |
9,900 |
2024/9/13 |
578 |
585 |
578 |
583 |
+0.87% |
5,400 |
2024/9/12 |
582 |
587 |
578 |
578 |
+0.00% |
3,300 |
2024/9/11 |
600 |
600 |
569 |
578 |
-2.69% |
13,800 |
2024/9/10 |
588 |
594 |
586 |
594 |
+0.34% |
6,600 |
2024/9/9 |
583 |
596 |
582 |
592 |
-0.17% |
6,900 |
2024/9/6 |
608 |
608 |
590 |
593 |
-1.82% |
11,700 |
2024/9/5 |
604 |
610 |
601 |
604 |
+0.00% |
10,600 |
2024/9/4 |
620 |
620 |
603 |
604 |
-3.05% |
8,000 |
2024/9/3 |
618 |
631 |
618 |
623 |
+0.65% |
4,100 |
2024/9/2 |
610 |
619 |
606 |
619 |
-1.75% |
8,000 |
2024/8/30 |
617 |
630 |
613 |
630 |
+2.61% |
4,400 |
2024/8/29 |
633 |
633 |
612 |
614 |
-2.23% |
9,200 |
2024/8/28 |
617 |
630 |
608 |
628 |
+1.78% |
14,700 |
2024/8/27 |
623 |
623 |
612 |
617 |
-0.96% |
6,600 |
2024/8/26 |
623 |
623 |
608 |
623 |
-0.16% |
8,400 |
2024/8/23 |
594 |
627 |
594 |
624 |
+4.70% |
13,100 |
2024/8/22 |
612 |
612 |
595 |
596 |
-2.61% |
19,200 |
2024/8/21 |
611 |
619 |
608 |
612 |
-0.49% |
7,200 |
2024/8/20 |
611 |
629 |
601 |
615 |
+0.65% |
5,900 |
2024/8/19 |
628 |
639 |
605 |
611 |
-3.17% |
15,000 |
2024/8/16 |
644 |
650 |
621 |
631 |
+1.45% |
16,600 |
2024/8/15 |
618 |
624 |
618 |
622 |
+1.14% |
9,000 |
2024/8/14 |
626 |
628 |
613 |
615 |
-3.30% |
22,100 |
|