日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
961 |
961 |
852 |
857 |
-11.38% |
112,400 |
2025/4/24 |
968 |
968 |
940 |
967 |
-0.21% |
10,100 |
2025/4/23 |
986 |
986 |
880 |
969 |
-0.92% |
90,900 |
2025/4/22 |
849 |
979 |
840 |
978 |
+16.57% |
128,600 |
2025/4/21 |
821 |
839 |
821 |
839 |
+2.32% |
1,400 |
2025/4/18 |
818 |
820 |
817 |
820 |
-1.20% |
1,400 |
2025/4/17 |
821 |
832 |
821 |
830 |
+1.22% |
2,200 |
2025/4/16 |
835 |
835 |
803 |
820 |
+0.00% |
6,000 |
2025/4/15 |
839 |
849 |
819 |
820 |
-3.98% |
7,400 |
2025/4/14 |
855 |
855 |
840 |
854 |
+3.52% |
4,200 |
2025/4/11 |
860 |
860 |
822 |
825 |
-5.06% |
6,100 |
2025/4/10 |
847 |
869 |
835 |
869 |
+6.36% |
2,200 |
2025/4/9 |
833 |
848 |
800 |
817 |
-2.85% |
7,400 |
2025/4/8 |
841 |
862 |
839 |
841 |
+0.96% |
2,700 |
2025/4/7 |
875 |
875 |
800 |
833 |
-6.40% |
18,400 |
2025/4/4 |
886 |
890 |
860 |
890 |
-0.67% |
4,900 |
2025/4/3 |
890 |
897 |
880 |
896 |
-0.22% |
3,500 |
2025/4/2 |
904 |
904 |
888 |
898 |
-0.44% |
6,300 |
2025/4/1 |
909 |
912 |
893 |
902 |
-0.77% |
2,200 |
2025/3/31 |
901 |
911 |
896 |
909 |
+1.00% |
1,400 |
2025/3/28 |
903 |
912 |
900 |
900 |
-0.88% |
700 |
2025/3/27 |
901 |
908 |
895 |
908 |
+0.89% |
3,300 |
2025/3/26 |
897 |
902 |
897 |
900 |
+0.00% |
2,100 |
2025/3/25 |
911 |
911 |
898 |
900 |
-1.64% |
7,000 |
2025/3/24 |
945 |
946 |
900 |
915 |
-3.17% |
9,700 |
2025/3/21 |
940 |
957 |
930 |
945 |
+0.32% |
1,800 |
2025/3/19 |
950 |
950 |
942 |
942 |
-1.88% |
900 |
2025/3/18 |
955 |
960 |
955 |
960 |
-0.31% |
1,200 |
2025/3/17 |
963 |
971 |
960 |
963 |
+0.21% |
1,800 |
2025/3/14 |
952 |
961 |
952 |
961 |
+0.95% |
1,700 |
2025/3/13 |
951 |
952 |
951 |
952 |
-0.63% |
300 |
2025/3/12 |
955 |
958 |
950 |
958 |
+1.91% |
1,000 |
2025/3/11 |
940 |
940 |
940 |
940 |
+1.62% |
300 |
2025/3/10 |
962 |
965 |
925 |
925 |
-2.84% |
2,500 |
2025/3/7 |
957 |
957 |
952 |
952 |
-0.52% |
300 |
2025/3/6 |
945 |
957 |
945 |
957 |
-0.10% |
600 |
2025/3/5 |
950 |
958 |
950 |
958 |
+1.38% |
300 |
2025/3/4 |
940 |
945 |
940 |
945 |
+1.29% |
300 |
2025/3/3 |
945 |
945 |
933 |
933 |
-0.21% |
200 |
2025/2/28 |
943 |
943 |
931 |
935 |
+0.43% |
900 |
2025/2/26 |
944 |
944 |
931 |
931 |
-1.38% |
200 |
2025/2/25 |
931 |
944 |
931 |
944 |
+1.40% |
1,700 |
2025/2/21 |
931 |
932 |
931 |
931 |
-0.96% |
700 |
2025/2/20 |
934 |
950 |
931 |
940 |
-0.32% |
1,200 |
2025/2/19 |
950 |
971 |
943 |
943 |
-0.74% |
4,300 |
2025/2/18 |
915 |
958 |
915 |
950 |
+4.17% |
7,200 |
2025/2/17 |
913 |
913 |
907 |
912 |
+0.55% |
1,600 |
2025/2/14 |
905 |
907 |
904 |
907 |
+0.22% |
1,400 |
2025/2/13 |
905 |
905 |
903 |
905 |
+1.57% |
1,400 |
2025/2/12 |
906 |
906 |
891 |
891 |
-1.76% |
1,300 |
2025/2/10 |
893 |
907 |
890 |
907 |
+1.34% |
2,400 |
2025/2/7 |
899 |
900 |
895 |
895 |
-1.21% |
1,900 |
2025/2/6 |
905 |
906 |
898 |
906 |
+1.12% |
1,000 |
2025/2/5 |
900 |
911 |
896 |
896 |
-0.44% |
2,300 |
2025/2/4 |
901 |
901 |
900 |
900 |
-0.11% |
900 |
2025/2/3 |
901 |
902 |
901 |
901 |
-0.11% |
1,400 |
2025/1/31 |
907 |
916 |
901 |
902 |
-1.53% |
5,000 |
2025/1/30 |
924 |
924 |
914 |
916 |
-1.08% |
800 |
2025/1/29 |
920 |
926 |
914 |
926 |
+0.65% |
2,300 |
2025/1/28 |
911 |
923 |
911 |
920 |
-0.65% |
1,300 |
2025/1/27 |
927 |
927 |
911 |
926 |
+0.76% |
1,200 |
2025/1/24 |
921 |
921 |
912 |
919 |
+0.88% |
400 |
2025/1/23 |
916 |
916 |
911 |
911 |
-0.98% |
900 |
2025/1/22 |
927 |
927 |
913 |
920 |
+0.88% |
700 |
2025/1/21 |
921 |
921 |
911 |
912 |
-2.36% |
400 |
2025/1/20 |
946 |
946 |
931 |
934 |
-1.27% |
800 |
2025/1/17 |
926 |
946 |
909 |
946 |
+3.50% |
1,300 |
2025/1/16 |
928 |
928 |
905 |
914 |
-0.11% |
600 |
2025/1/15 |
927 |
927 |
900 |
915 |
-1.29% |
3,100 |
2025/1/14 |
948 |
948 |
920 |
927 |
-0.64% |
3,400 |
2025/1/10 |
927 |
933 |
920 |
933 |
+2.30% |
500 |
2025/1/9 |
914 |
914 |
912 |
912 |
-0.44% |
300 |
2025/1/8 |
903 |
928 |
903 |
916 |
+1.66% |
700 |
2025/1/7 |
925 |
927 |
901 |
901 |
-0.99% |
3,300 |
2025/1/6 |
909 |
920 |
909 |
910 |
+1.00% |
1,800 |
2024/12/30 |
890 |
901 |
890 |
901 |
-0.44% |
2,100 |
2024/12/27 |
892 |
911 |
892 |
905 |
-2.48% |
3,300 |
2024/12/26 |
918 |
928 |
909 |
928 |
+4.50% |
4,300 |
2024/12/25 |
914 |
914 |
880 |
888 |
-1.22% |
3,200 |
2024/12/24 |
894 |
899 |
894 |
899 |
+1.01% |
500 |
2024/12/23 |
903 |
903 |
890 |
890 |
+0.23% |
2,300 |
2024/12/20 |
877 |
888 |
874 |
888 |
+1.25% |
1,000 |
2024/12/19 |
882 |
882 |
872 |
877 |
-0.57% |
800 |
2024/12/18 |
870 |
885 |
869 |
882 |
+1.15% |
1,200 |
2024/12/17 |
922 |
922 |
858 |
872 |
-4.49% |
16,800 |
2024/12/16 |
921 |
921 |
913 |
913 |
+0.77% |
700 |
2024/12/13 |
920 |
950 |
906 |
906 |
-1.52% |
6,400 |
2024/12/12 |
945 |
945 |
920 |
920 |
-2.23% |
3,000 |
2024/12/11 |
932 |
944 |
932 |
941 |
+0.97% |
600 |
2024/12/10 |
939 |
940 |
932 |
932 |
-2.71% |
3,000 |
2024/12/9 |
945 |
958 |
945 |
958 |
+1.38% |
1,500 |
2024/12/6 |
946 |
959 |
945 |
945 |
+1.50% |
1,800 |
2024/12/5 |
980 |
983 |
930 |
931 |
-5.19% |
9,400 |
2024/12/4 |
995 |
1,000 |
982 |
982 |
-0.30% |
1,500 |
2024/12/3 |
987 |
987 |
985 |
985 |
-0.20% |
1,000 |
2024/12/2 |
1,007 |
1,008 |
980 |
987 |
-2.08% |
8,700 |
2024/11/29 |
1,032 |
1,032 |
1,008 |
1,008 |
-3.82% |
3,600 |
2024/11/28 |
1,030 |
1,048 |
1,006 |
1,048 |
+1.65% |
11,200 |
2024/11/27 |
1,072 |
1,074 |
1,028 |
1,031 |
+0.10% |
19,400 |
2024/11/26 |
1,090 |
1,090 |
1,030 |
1,030 |
-4.28% |
10,700 |
2024/11/25 |
1,094 |
1,096 |
1,076 |
1,076 |
+0.56% |
7,800 |
2024/11/22 |
1,068 |
1,070 |
1,051 |
1,070 |
+2.10% |
7,300 |
2024/11/21 |
1,048 |
1,067 |
1,030 |
1,048 |
+2.75% |
16,400 |
2024/11/20 |
1,024 |
1,024 |
990 |
1,020 |
+0.99% |
15,300 |
2024/11/19 |
960 |
1,024 |
950 |
1,010 |
+7.22% |
59,700 |
2024/11/18 |
828 |
974 |
821 |
942 |
+12.54% |
145,000 |
2024/11/15 |
839 |
845 |
830 |
837 |
-0.83% |
1,000 |
2024/11/14 |
837 |
844 |
837 |
844 |
+0.96% |
600 |
2024/11/13 |
835 |
837 |
835 |
836 |
-1.65% |
1,200 |
2024/11/12 |
859 |
859 |
842 |
850 |
-0.93% |
1,100 |
2024/11/11 |
860 |
860 |
831 |
858 |
-0.23% |
1,000 |
2024/11/8 |
837 |
860 |
826 |
860 |
+7.50% |
2,400 |
2024/11/7 |
845 |
845 |
800 |
800 |
-5.21% |
4,100 |
2024/11/6 |
829 |
844 |
829 |
844 |
+1.81% |
300 |
2024/11/5 |
834 |
834 |
820 |
829 |
-2.01% |
3,000 |
2024/11/1 |
852 |
852 |
836 |
846 |
-1.05% |
800 |
2024/10/31 |
857 |
857 |
851 |
855 |
+1.54% |
1,500 |
2024/10/30 |
850 |
852 |
840 |
842 |
-0.94% |
3,500 |
2024/10/29 |
860 |
870 |
835 |
850 |
-2.07% |
12,800 |
2024/10/28 |
846 |
915 |
841 |
868 |
-4.19% |
39,100 |
2024/10/25 |
880 |
970 |
841 |
906 |
+10.49% |
190,000 |
2024/10/24 |
820 |
820 |
820 |
820 |
-0.12% |
100 |
2024/10/23 |
821 |
821 |
821 |
821 |
+0.12% |
100 |
|