日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
812 |
847 |
812 |
832 |
+2.46% |
2,600 |
2025/4/24 |
816 |
847 |
812 |
812 |
-0.98% |
4,100 |
2025/4/23 |
801 |
857 |
782 |
820 |
+3.40% |
58,900 |
2025/4/22 |
791 |
805 |
785 |
793 |
+0.00% |
2,600 |
2025/4/21 |
814 |
814 |
790 |
793 |
+1.15% |
4,800 |
2025/4/18 |
766 |
784 |
766 |
784 |
+0.90% |
1,200 |
2025/4/17 |
777 |
777 |
777 |
777 |
+1.04% |
100 |
2025/4/16 |
792 |
792 |
769 |
769 |
-2.04% |
4,300 |
2025/4/15 |
792 |
797 |
777 |
785 |
-0.88% |
2,900 |
2025/4/14 |
781 |
798 |
765 |
792 |
+0.51% |
3,600 |
2025/4/11 |
755 |
810 |
743 |
788 |
+2.34% |
27,000 |
2025/4/10 |
771 |
775 |
754 |
770 |
+6.06% |
4,800 |
2025/4/9 |
738 |
749 |
721 |
726 |
-4.85% |
2,800 |
2025/4/8 |
749 |
773 |
749 |
763 |
+3.53% |
5,700 |
2025/4/7 |
702 |
771 |
692 |
737 |
-5.15% |
25,000 |
2025/4/4 |
785 |
795 |
700 |
777 |
-2.88% |
23,800 |
2025/4/3 |
791 |
803 |
783 |
800 |
-2.56% |
10,800 |
2025/4/2 |
801 |
823 |
801 |
821 |
+1.36% |
1,100 |
2025/4/1 |
851 |
851 |
783 |
810 |
-1.34% |
5,300 |
2025/3/31 |
828 |
832 |
807 |
821 |
-2.61% |
4,400 |
2025/3/28 |
838 |
853 |
831 |
843 |
+1.57% |
2,700 |
2025/3/27 |
836 |
850 |
818 |
830 |
-1.19% |
5,100 |
2025/3/26 |
865 |
875 |
838 |
840 |
-2.89% |
6,800 |
2025/3/25 |
875 |
875 |
856 |
865 |
-0.57% |
1,500 |
2025/3/24 |
849 |
870 |
849 |
870 |
+2.47% |
6,400 |
2025/3/21 |
823 |
853 |
821 |
849 |
+3.41% |
7,600 |
2025/3/19 |
807 |
821 |
806 |
821 |
+1.86% |
1,100 |
2025/3/18 |
813 |
840 |
800 |
806 |
-0.74% |
15,600 |
2025/3/17 |
813 |
815 |
804 |
812 |
+0.37% |
1,700 |
2025/3/14 |
809 |
812 |
801 |
809 |
-0.61% |
900 |
2025/3/13 |
821 |
823 |
808 |
814 |
-0.61% |
800 |
2025/3/12 |
813 |
819 |
798 |
819 |
+0.74% |
2,100 |
2025/3/11 |
790 |
813 |
779 |
813 |
+1.50% |
5,600 |
2025/3/10 |
792 |
808 |
792 |
801 |
+1.26% |
1,800 |
2025/3/7 |
802 |
807 |
791 |
791 |
-3.06% |
2,100 |
2025/3/6 |
815 |
820 |
805 |
816 |
-0.49% |
1,500 |
2025/3/5 |
809 |
820 |
791 |
820 |
-0.36% |
6,000 |
2025/3/4 |
809 |
823 |
809 |
823 |
+1.73% |
6,900 |
2025/3/3 |
819 |
819 |
804 |
809 |
+0.25% |
2,100 |
2025/2/28 |
822 |
822 |
790 |
807 |
-1.10% |
5,100 |
2025/2/27 |
778 |
842 |
778 |
816 |
+3.55% |
18,400 |
2025/2/26 |
780 |
789 |
774 |
788 |
+0.00% |
3,100 |
2025/2/25 |
793 |
793 |
780 |
788 |
-0.63% |
10,900 |
2025/2/21 |
797 |
797 |
786 |
793 |
+0.51% |
3,200 |
2025/2/20 |
806 |
806 |
781 |
789 |
-1.25% |
5,100 |
2025/2/19 |
790 |
799 |
787 |
799 |
+1.78% |
2,600 |
2025/2/18 |
779 |
789 |
779 |
785 |
+0.00% |
4,900 |
2025/2/17 |
789 |
789 |
780 |
785 |
+0.51% |
5,200 |
2025/2/14 |
788 |
788 |
779 |
781 |
+1.03% |
5,900 |
2025/2/13 |
775 |
776 |
762 |
773 |
-1.02% |
6,700 |
2025/2/12 |
781 |
782 |
775 |
781 |
-0.76% |
4,100 |
2025/2/10 |
788 |
793 |
781 |
787 |
+0.00% |
4,200 |
2025/2/7 |
780 |
789 |
776 |
787 |
+1.03% |
7,400 |
2025/2/6 |
781 |
788 |
777 |
779 |
-2.01% |
4,700 |
2025/2/5 |
785 |
795 |
785 |
795 |
+0.13% |
2,800 |
2025/2/4 |
813 |
813 |
752 |
794 |
-1.73% |
16,600 |
2025/2/3 |
805 |
808 |
777 |
808 |
-1.46% |
7,600 |
2025/1/31 |
791 |
820 |
787 |
820 |
+0.61% |
4,600 |
2025/1/30 |
792 |
815 |
775 |
815 |
+0.99% |
8,000 |
2025/1/29 |
812 |
812 |
803 |
807 |
+0.25% |
300 |
2025/1/28 |
799 |
810 |
792 |
805 |
-1.71% |
4,400 |
2025/1/27 |
810 |
838 |
808 |
819 |
+1.24% |
3,800 |
2025/1/24 |
785 |
818 |
785 |
809 |
+2.41% |
4,400 |
2025/1/23 |
789 |
790 |
772 |
790 |
+0.13% |
7,700 |
2025/1/22 |
775 |
789 |
765 |
789 |
+1.81% |
6,800 |
2025/1/21 |
788 |
788 |
774 |
775 |
-1.65% |
4,700 |
2025/1/20 |
777 |
788 |
763 |
788 |
+1.68% |
4,800 |
2025/1/17 |
761 |
779 |
758 |
775 |
+0.65% |
4,300 |
2025/1/16 |
764 |
777 |
764 |
770 |
-1.16% |
2,900 |
2025/1/15 |
793 |
793 |
751 |
779 |
-1.77% |
8,000 |
2025/1/14 |
823 |
829 |
770 |
793 |
-5.37% |
23,500 |
2025/1/10 |
808 |
843 |
798 |
838 |
+3.20% |
15,000 |
2025/1/9 |
813 |
814 |
792 |
812 |
-0.37% |
6,500 |
2025/1/8 |
805 |
815 |
792 |
815 |
+1.24% |
2,500 |
2025/1/7 |
802 |
807 |
790 |
805 |
+0.37% |
4,300 |
2025/1/6 |
802 |
809 |
790 |
802 |
+1.91% |
5,000 |
2024/12/30 |
762 |
787 |
762 |
787 |
+2.47% |
6,300 |
2024/12/27 |
750 |
777 |
746 |
768 |
+2.40% |
5,700 |
2024/12/26 |
749 |
750 |
735 |
750 |
-0.79% |
17,200 |
2024/12/25 |
760 |
760 |
731 |
756 |
-2.45% |
29,300 |
2024/12/24 |
778 |
788 |
770 |
775 |
-2.02% |
9,800 |
2024/12/23 |
796 |
801 |
778 |
791 |
+0.00% |
7,300 |
2024/12/20 |
795 |
798 |
777 |
791 |
-1.00% |
7,200 |
2024/12/19 |
777 |
799 |
776 |
799 |
+0.00% |
19,700 |
2024/12/18 |
800 |
802 |
778 |
799 |
-0.12% |
7,600 |
2024/12/17 |
789 |
806 |
775 |
800 |
-0.50% |
6,400 |
2024/12/16 |
798 |
805 |
796 |
804 |
+0.75% |
5,900 |
2024/12/13 |
800 |
805 |
774 |
798 |
-0.25% |
5,700 |
2024/12/12 |
808 |
808 |
800 |
800 |
+0.25% |
2,300 |
2024/12/11 |
803 |
810 |
798 |
798 |
-0.62% |
3,500 |
2024/12/10 |
805 |
806 |
803 |
803 |
-0.37% |
3,000 |
2024/12/9 |
817 |
819 |
806 |
806 |
-1.35% |
3,300 |
2024/12/6 |
835 |
835 |
807 |
817 |
-1.92% |
4,700 |
2024/12/5 |
830 |
838 |
821 |
833 |
-1.30% |
2,600 |
2024/12/4 |
846 |
846 |
820 |
844 |
-0.12% |
5,100 |
2024/12/3 |
834 |
845 |
820 |
845 |
-0.35% |
2,700 |
2024/12/2 |
845 |
848 |
835 |
848 |
-0.24% |
2,000 |
2024/11/29 |
850 |
850 |
832 |
850 |
+0.00% |
1,500 |
2024/11/28 |
853 |
853 |
827 |
850 |
+0.00% |
2,900 |
2024/11/27 |
849 |
850 |
841 |
850 |
+0.12% |
800 |
2024/11/26 |
841 |
849 |
841 |
849 |
+0.35% |
900 |
2024/11/25 |
845 |
851 |
841 |
846 |
+0.12% |
5,600 |
2024/11/22 |
850 |
852 |
841 |
845 |
-0.59% |
3,600 |
2024/11/21 |
854 |
854 |
841 |
850 |
-0.12% |
2,500 |
2024/11/20 |
854 |
854 |
827 |
851 |
+1.67% |
9,200 |
2024/11/19 |
837 |
837 |
837 |
837 |
+0.24% |
200 |
2024/11/18 |
820 |
837 |
820 |
835 |
+0.00% |
1,800 |
2024/11/15 |
819 |
838 |
803 |
835 |
+1.95% |
6,800 |
2024/11/14 |
835 |
850 |
814 |
819 |
-3.53% |
3,300 |
2024/11/13 |
848 |
852 |
834 |
849 |
+0.00% |
4,100 |
2024/11/12 |
845 |
849 |
830 |
849 |
+0.47% |
2,600 |
2024/11/11 |
848 |
848 |
830 |
845 |
+1.44% |
2,300 |
2024/11/8 |
845 |
849 |
830 |
833 |
-1.42% |
2,900 |
2024/11/7 |
844 |
845 |
839 |
845 |
+0.72% |
2,300 |
2024/11/6 |
845 |
845 |
819 |
839 |
+0.60% |
800 |
2024/11/5 |
837 |
840 |
832 |
834 |
+1.46% |
500 |
2024/11/1 |
825 |
830 |
822 |
822 |
-0.96% |
1,500 |
2024/10/31 |
818 |
830 |
807 |
830 |
+0.48% |
6,800 |
2024/10/30 |
800 |
830 |
800 |
826 |
+4.29% |
8,600 |
2024/10/29 |
781 |
806 |
781 |
792 |
+1.54% |
7,300 |
2024/10/28 |
776 |
801 |
776 |
780 |
+0.52% |
4,600 |
2024/10/25 |
795 |
800 |
772 |
776 |
-4.20% |
13,300 |
2024/10/24 |
822 |
825 |
797 |
810 |
-1.82% |
13,500 |
|