日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
821 |
821 |
805 |
808 |
-2.65% |
21,100 |
2025/4/24 |
818 |
830 |
776 |
830 |
+1.84% |
64,200 |
2025/4/23 |
822 |
833 |
814 |
815 |
-0.12% |
19,600 |
2025/4/22 |
827 |
832 |
816 |
816 |
-0.61% |
13,700 |
2025/4/21 |
824 |
834 |
820 |
821 |
-0.24% |
18,300 |
2025/4/18 |
808 |
827 |
806 |
823 |
+2.36% |
10,600 |
2025/4/17 |
800 |
812 |
798 |
804 |
+0.63% |
9,700 |
2025/4/16 |
792 |
810 |
791 |
799 |
+0.88% |
20,300 |
2025/4/15 |
803 |
804 |
791 |
792 |
-0.13% |
10,500 |
2025/4/14 |
786 |
797 |
773 |
793 |
+2.85% |
8,600 |
2025/4/11 |
765 |
784 |
749 |
771 |
+0.52% |
11,900 |
2025/4/10 |
781 |
781 |
752 |
767 |
+6.97% |
11,700 |
2025/4/9 |
718 |
731 |
707 |
717 |
-2.58% |
11,600 |
2025/4/8 |
700 |
749 |
700 |
736 |
+9.85% |
26,700 |
2025/4/7 |
667 |
701 |
667 |
670 |
-8.09% |
34,300 |
2025/4/4 |
760 |
760 |
702 |
729 |
-5.45% |
54,900 |
2025/4/3 |
780 |
792 |
760 |
771 |
-3.14% |
21,400 |
2025/4/2 |
809 |
810 |
785 |
796 |
-1.36% |
21,100 |
2025/4/1 |
813 |
827 |
807 |
807 |
-0.62% |
15,400 |
2025/3/31 |
835 |
835 |
811 |
812 |
-2.40% |
15,900 |
2025/3/28 |
827 |
838 |
819 |
832 |
+0.24% |
18,200 |
2025/3/27 |
831 |
832 |
817 |
830 |
-0.12% |
13,800 |
2025/3/26 |
837 |
842 |
823 |
831 |
+0.24% |
20,900 |
2025/3/25 |
822 |
834 |
815 |
829 |
+1.84% |
34,800 |
2025/3/24 |
809 |
816 |
809 |
814 |
+0.62% |
15,400 |
2025/3/21 |
802 |
809 |
802 |
809 |
+0.87% |
9,800 |
2025/3/19 |
800 |
805 |
800 |
802 |
+0.25% |
9,400 |
2025/3/18 |
800 |
804 |
794 |
800 |
+0.00% |
7,700 |
2025/3/17 |
806 |
808 |
795 |
800 |
-0.87% |
9,800 |
2025/3/14 |
800 |
807 |
798 |
807 |
-0.25% |
9,400 |
2025/3/13 |
810 |
812 |
800 |
809 |
-0.49% |
7,100 |
2025/3/12 |
816 |
819 |
806 |
813 |
-0.37% |
8,800 |
2025/3/11 |
789 |
816 |
770 |
816 |
+1.87% |
31,500 |
2025/3/10 |
815 |
815 |
791 |
801 |
-0.50% |
20,000 |
2025/3/7 |
811 |
819 |
804 |
805 |
-1.47% |
13,800 |
2025/3/6 |
815 |
820 |
811 |
817 |
-0.24% |
12,700 |
2025/3/5 |
821 |
826 |
810 |
819 |
+0.61% |
15,900 |
2025/3/4 |
801 |
814 |
786 |
814 |
+1.62% |
31,800 |
2025/3/3 |
807 |
811 |
791 |
801 |
+1.01% |
21,500 |
2025/2/28 |
828 |
828 |
793 |
793 |
-4.23% |
44,600 |
2025/2/27 |
808 |
828 |
801 |
828 |
+2.60% |
21,100 |
2025/2/26 |
805 |
829 |
805 |
807 |
+1.13% |
32,500 |
2025/2/25 |
790 |
810 |
785 |
798 |
+1.01% |
48,600 |
2025/2/21 |
775 |
802 |
761 |
790 |
+4.91% |
62,300 |
2025/2/20 |
765 |
768 |
753 |
753 |
-1.05% |
26,600 |
2025/2/19 |
765 |
770 |
760 |
761 |
-0.26% |
15,900 |
2025/2/18 |
760 |
763 |
751 |
763 |
+0.39% |
15,900 |
2025/2/17 |
742 |
767 |
741 |
760 |
+3.26% |
49,400 |
2025/2/14 |
745 |
745 |
736 |
736 |
-0.81% |
8,600 |
2025/2/13 |
744 |
744 |
733 |
742 |
+1.50% |
7,700 |
2025/2/12 |
742 |
748 |
731 |
731 |
-0.68% |
13,100 |
2025/2/10 |
726 |
736 |
724 |
736 |
+1.80% |
7,500 |
2025/2/7 |
730 |
730 |
722 |
723 |
-0.96% |
7,900 |
2025/2/6 |
730 |
738 |
727 |
730 |
+0.14% |
7,200 |
2025/2/5 |
715 |
739 |
714 |
729 |
+2.82% |
28,700 |
2025/2/4 |
706 |
712 |
697 |
709 |
+1.00% |
10,600 |
2025/2/3 |
725 |
725 |
702 |
702 |
-2.77% |
25,500 |
2025/1/31 |
726 |
728 |
717 |
722 |
-1.50% |
14,800 |
2025/1/30 |
709 |
733 |
709 |
733 |
+3.39% |
16,100 |
2025/1/29 |
711 |
713 |
706 |
709 |
+0.00% |
10,200 |
2025/1/28 |
705 |
718 |
700 |
709 |
+0.57% |
29,000 |
2025/1/27 |
705 |
705 |
691 |
705 |
+1.44% |
28,400 |
2025/1/24 |
681 |
695 |
679 |
695 |
+2.81% |
24,000 |
2025/1/23 |
681 |
681 |
672 |
676 |
-0.44% |
10,900 |
2025/1/22 |
673 |
681 |
672 |
679 |
+0.89% |
10,200 |
2025/1/21 |
667 |
673 |
663 |
673 |
+1.20% |
11,500 |
2025/1/20 |
655 |
671 |
653 |
665 |
+1.84% |
13,900 |
2025/1/17 |
654 |
662 |
653 |
653 |
-0.31% |
7,700 |
2025/1/16 |
667 |
668 |
655 |
655 |
-1.65% |
20,300 |
2025/1/15 |
676 |
678 |
666 |
666 |
-1.48% |
22,500 |
2025/1/14 |
688 |
690 |
675 |
676 |
-1.74% |
23,400 |
2025/1/10 |
676 |
692 |
676 |
688 |
+1.78% |
11,800 |
2025/1/9 |
691 |
691 |
674 |
676 |
-2.03% |
32,400 |
2025/1/8 |
691 |
701 |
690 |
690 |
+0.29% |
21,400 |
2025/1/7 |
693 |
698 |
684 |
688 |
-0.43% |
21,300 |
2025/1/6 |
696 |
698 |
690 |
691 |
-0.72% |
18,000 |
2024/12/30 |
700 |
700 |
685 |
696 |
-0.29% |
26,800 |
2024/12/27 |
685 |
698 |
678 |
698 |
+3.41% |
29,200 |
2024/12/26 |
665 |
679 |
664 |
675 |
+1.50% |
45,800 |
2024/12/25 |
671 |
671 |
656 |
665 |
+0.00% |
54,000 |
2024/12/24 |
672 |
676 |
664 |
665 |
-1.77% |
60,400 |
2024/12/23 |
681 |
682 |
665 |
677 |
-0.59% |
50,300 |
2024/12/20 |
678 |
702 |
678 |
681 |
+1.04% |
51,700 |
2024/12/19 |
653 |
688 |
653 |
674 |
+3.22% |
61,200 |
2024/12/18 |
645 |
668 |
645 |
653 |
+1.71% |
114,000 |
2024/12/17 |
658 |
658 |
636 |
642 |
-0.93% |
100,800 |
2024/12/16 |
685 |
685 |
646 |
648 |
-5.68% |
179,700 |
2024/12/13 |
709 |
709 |
685 |
687 |
-3.51% |
121,300 |
2024/12/12 |
737 |
740 |
712 |
712 |
-3.91% |
112,300 |
2024/12/11 |
787 |
787 |
728 |
741 |
-12.82% |
257,000 |
2024/12/10 |
850 |
854 |
845 |
850 |
+0.47% |
21,100 |
2024/12/9 |
840 |
850 |
839 |
846 |
+0.59% |
17,400 |
2024/12/6 |
843 |
848 |
835 |
841 |
-0.47% |
19,200 |
2024/12/5 |
846 |
858 |
845 |
845 |
+0.12% |
25,200 |
2024/12/4 |
854 |
859 |
844 |
844 |
-1.40% |
20,900 |
2024/12/3 |
836 |
856 |
836 |
856 |
+2.27% |
22,900 |
2024/12/2 |
836 |
847 |
832 |
837 |
+0.24% |
23,100 |
2024/11/29 |
861 |
861 |
835 |
835 |
-3.02% |
34,300 |
2024/11/28 |
852 |
871 |
852 |
861 |
-0.46% |
14,500 |
2024/11/27 |
879 |
879 |
862 |
865 |
-2.26% |
11,700 |
2024/11/26 |
898 |
901 |
874 |
885 |
+0.80% |
18,100 |
2024/11/25 |
890 |
893 |
873 |
878 |
-0.34% |
14,800 |
2024/11/22 |
880 |
883 |
868 |
881 |
+0.92% |
15,100 |
2024/11/21 |
866 |
878 |
866 |
873 |
+1.28% |
12,300 |
2024/11/20 |
854 |
864 |
850 |
862 |
+1.41% |
14,900 |
2024/11/19 |
852 |
861 |
834 |
850 |
-1.85% |
47,400 |
2024/11/18 |
867 |
871 |
863 |
866 |
-0.69% |
13,700 |
2024/11/15 |
884 |
884 |
870 |
872 |
-0.23% |
10,400 |
2024/11/14 |
880 |
885 |
874 |
874 |
-0.57% |
12,000 |
2024/11/13 |
874 |
880 |
861 |
879 |
+0.57% |
32,400 |
2024/11/12 |
842 |
884 |
842 |
874 |
+4.80% |
41,000 |
2024/11/11 |
881 |
889 |
818 |
834 |
-8.25% |
198,300 |
2024/11/8 |
940 |
950 |
904 |
909 |
-2.88% |
36,600 |
2024/11/7 |
933 |
943 |
932 |
936 |
+0.21% |
9,300 |
2024/11/6 |
941 |
941 |
930 |
934 |
+0.11% |
13,000 |
2024/11/5 |
934 |
941 |
923 |
933 |
+1.19% |
8,100 |
2024/11/1 |
929 |
945 |
921 |
922 |
-1.50% |
11,600 |
2024/10/31 |
923 |
940 |
923 |
936 |
+0.97% |
7,900 |
2024/10/30 |
944 |
944 |
923 |
927 |
-1.49% |
20,700 |
2024/10/29 |
924 |
946 |
924 |
941 |
+1.84% |
13,000 |
2024/10/28 |
897 |
926 |
897 |
924 |
+3.24% |
26,900 |
2024/10/25 |
916 |
917 |
888 |
895 |
-1.21% |
24,700 |
2024/10/24 |
898 |
909 |
896 |
906 |
+0.89% |
18,200 |
|