日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
789 |
867 |
783 |
851 |
+8.55% |
1,668,600 |
2025/4/24 |
786 |
800 |
778 |
784 |
+0.26% |
416,800 |
2025/4/23 |
815 |
820 |
774 |
782 |
-2.86% |
1,059,200 |
2025/4/22 |
815 |
848 |
795 |
805 |
-0.98% |
812,100 |
2025/4/21 |
856 |
865 |
810 |
813 |
-3.33% |
763,100 |
2025/4/18 |
850 |
870 |
834 |
841 |
-0.83% |
993,100 |
2025/4/17 |
808 |
857 |
807 |
848 |
+7.75% |
1,767,400 |
2025/4/16 |
818 |
837 |
782 |
787 |
-2.84% |
1,516,500 |
2025/4/15 |
800 |
826 |
774 |
810 |
-0.37% |
1,774,600 |
2025/4/14 |
831 |
841 |
812 |
813 |
-2.05% |
1,143,600 |
2025/4/11 |
762 |
830 |
757 |
830 |
+4.80% |
1,200,300 |
2025/4/10 |
808 |
808 |
761 |
792 |
+8.05% |
1,232,900 |
2025/4/9 |
743 |
745 |
706 |
733 |
-3.30% |
937,000 |
2025/4/8 |
738 |
766 |
736 |
758 |
+11.80% |
1,175,700 |
2025/4/7 |
678 |
715 |
641 |
678 |
-11.60% |
1,615,800 |
2025/4/4 |
764 |
778 |
726 |
767 |
-1.54% |
1,439,900 |
2025/4/3 |
742 |
790 |
741 |
779 |
-2.62% |
1,603,900 |
2025/4/2 |
832 |
839 |
800 |
800 |
-4.88% |
1,098,800 |
2025/4/1 |
875 |
876 |
826 |
841 |
-3.67% |
1,237,900 |
2025/3/31 |
870 |
900 |
865 |
873 |
-2.57% |
910,800 |
2025/3/28 |
919 |
922 |
896 |
896 |
-2.50% |
854,900 |
2025/3/27 |
967 |
967 |
912 |
919 |
-4.77% |
1,278,100 |
2025/3/26 |
1,005 |
1,009 |
959 |
965 |
-2.53% |
1,893,700 |
2025/3/25 |
942 |
1,009 |
933 |
990 |
+6.57% |
3,205,100 |
2025/3/24 |
988 |
1,034 |
929 |
929 |
-3.03% |
3,961,600 |
2025/3/21 |
940 |
959 |
915 |
958 |
+1.70% |
1,067,000 |
2025/3/19 |
980 |
981 |
905 |
942 |
-2.89% |
2,804,200 |
2025/3/18 |
1,017 |
1,040 |
970 |
970 |
-3.87% |
2,361,300 |
2025/3/17 |
1,044 |
1,098 |
1,007 |
1,009 |
-0.98% |
3,346,700 |
2025/3/14 |
1,022 |
1,061 |
977 |
1,019 |
+0.49% |
2,488,300 |
2025/3/13 |
1,068 |
1,074 |
995 |
1,014 |
-2.31% |
2,209,400 |
2025/3/12 |
1,065 |
1,090 |
1,003 |
1,038 |
+1.17% |
4,127,100 |
2025/3/11 |
1,025 |
1,052 |
990 |
1,026 |
-0.97% |
3,670,000 |
2025/3/10 |
1,069 |
1,118 |
1,026 |
1,036 |
+2.68% |
6,622,100 |
2025/3/7 |
992 |
1,058 |
945 |
1,009 |
-1.27% |
6,275,900 |
2025/3/6 |
908 |
1,034 |
892 |
1,022 |
+15.61% |
6,409,300 |
2025/3/5 |
828 |
917 |
824 |
884 |
+7.80% |
2,545,300 |
2025/3/4 |
860 |
865 |
805 |
820 |
-4.76% |
1,318,400 |
2025/3/3 |
900 |
922 |
841 |
861 |
-3.80% |
1,503,100 |
2025/2/28 |
906 |
979 |
882 |
895 |
-4.28% |
3,001,000 |
2025/2/27 |
945 |
1,014 |
920 |
935 |
+5.65% |
7,109,000 |
2025/2/26 |
908 |
956 |
861 |
885 |
-3.17% |
4,149,000 |
2025/2/25 |
740 |
914 |
738 |
914 |
+19.63% |
3,121,600 |
2025/2/21 |
792 |
792 |
759 |
764 |
-3.17% |
688,500 |
2025/2/20 |
820 |
834 |
751 |
789 |
-3.66% |
1,408,500 |
2025/2/19 |
835 |
852 |
810 |
819 |
-3.65% |
823,400 |
2025/2/18 |
859 |
898 |
848 |
850 |
-0.93% |
884,800 |
2025/2/17 |
865 |
881 |
837 |
858 |
-3.49% |
1,086,400 |
2025/2/14 |
855 |
914 |
822 |
889 |
+4.34% |
1,829,800 |
2025/2/13 |
909 |
934 |
831 |
852 |
-5.75% |
1,793,600 |
2025/2/12 |
990 |
1,038 |
902 |
904 |
-5.24% |
3,977,700 |
2025/2/10 |
868 |
965 |
862 |
954 |
+10.80% |
3,248,600 |
2025/2/7 |
816 |
900 |
807 |
861 |
+3.61% |
2,224,800 |
2025/2/6 |
887 |
951 |
817 |
831 |
-7.87% |
3,151,400 |
2025/2/5 |
1,001 |
1,002 |
876 |
902 |
-6.53% |
5,081,800 |
2025/2/4 |
866 |
999 |
866 |
965 |
+13.40% |
9,195,100 |
2025/2/3 |
785 |
866 |
782 |
851 |
+7.86% |
4,875,300 |
2025/1/31 |
731 |
805 |
716 |
789 |
+7.35% |
3,531,700 |
2025/1/30 |
716 |
743 |
706 |
735 |
+0.82% |
1,802,700 |
2025/1/29 |
775 |
805 |
714 |
729 |
-4.08% |
4,053,800 |
2025/1/28 |
750 |
833 |
728 |
760 |
+1.20% |
7,800,900 |
2025/1/27 |
688 |
751 |
681 |
751 |
+15.36% |
2,374,200 |
2025/1/24 |
640 |
688 |
626 |
651 |
+2.36% |
2,556,200 |
2025/1/23 |
635 |
669 |
605 |
636 |
+1.76% |
2,567,100 |
2025/1/22 |
702 |
702 |
623 |
625 |
-8.36% |
2,102,800 |
2025/1/21 |
714 |
718 |
652 |
682 |
+4.76% |
4,703,500 |
2025/1/20 |
567 |
651 |
562 |
651 |
+18.15% |
1,685,800 |
2025/1/17 |
592 |
594 |
520 |
551 |
-5.33% |
2,713,100 |
2025/1/16 |
585 |
615 |
566 |
582 |
+4.86% |
5,683,700 |
2025/1/15 |
524 |
555 |
522 |
555 |
+16.84% |
691,100 |
2025/1/14 |
478 |
482 |
466 |
475 |
-3.85% |
620,100 |
2025/1/10 |
500 |
501 |
491 |
494 |
-1.20% |
314,400 |
2025/1/9 |
500 |
511 |
495 |
500 |
-1.38% |
456,100 |
2025/1/8 |
515 |
517 |
500 |
507 |
-0.59% |
762,100 |
2025/1/7 |
502 |
512 |
494 |
510 |
+4.94% |
862,600 |
2025/1/6 |
485 |
494 |
476 |
486 |
+5.42% |
1,081,800 |
2024/12/30 |
439 |
466 |
432 |
461 |
+6.96% |
698,200 |
2024/12/27 |
422 |
434 |
421 |
431 |
+2.86% |
276,800 |
2024/12/26 |
410 |
425 |
409 |
419 |
+1.70% |
394,200 |
2024/12/25 |
408 |
417 |
403 |
412 |
+0.98% |
324,000 |
2024/12/24 |
411 |
413 |
406 |
408 |
-0.73% |
220,100 |
2024/12/23 |
410 |
414 |
404 |
411 |
+0.00% |
276,600 |
2024/12/20 |
409 |
420 |
405 |
411 |
+0.98% |
326,000 |
2024/12/19 |
403 |
419 |
401 |
407 |
-0.49% |
415,100 |
2024/12/18 |
405 |
419 |
403 |
409 |
-0.97% |
392,900 |
2024/12/17 |
428 |
431 |
411 |
413 |
-3.05% |
691,200 |
2024/12/16 |
438 |
446 |
425 |
426 |
-3.62% |
1,099,300 |
2024/12/13 |
444 |
473 |
439 |
442 |
-1.12% |
2,120,500 |
2024/12/12 |
458 |
462 |
445 |
447 |
-1.32% |
368,000 |
2024/12/11 |
457 |
460 |
447 |
453 |
-0.88% |
413,000 |
2024/12/10 |
459 |
462 |
451 |
457 |
-1.08% |
237,100 |
2024/12/9 |
463 |
465 |
455 |
462 |
+0.43% |
274,600 |
2024/12/6 |
468 |
468 |
448 |
460 |
-4.17% |
852,100 |
2024/12/5 |
501 |
508 |
480 |
480 |
-4.95% |
571,700 |
2024/12/4 |
511 |
513 |
500 |
505 |
-0.59% |
263,600 |
2024/12/3 |
522 |
529 |
508 |
508 |
-3.61% |
482,400 |
2024/12/2 |
573 |
578 |
525 |
527 |
-2.95% |
1,227,200 |
2024/11/29 |
504 |
546 |
499 |
543 |
+7.74% |
884,200 |
2024/11/28 |
495 |
511 |
495 |
504 |
+1.41% |
300,000 |
2024/11/27 |
491 |
498 |
478 |
497 |
+1.43% |
315,100 |
2024/11/26 |
512 |
512 |
482 |
490 |
-4.11% |
686,900 |
2024/11/25 |
531 |
537 |
511 |
511 |
-1.92% |
467,700 |
2024/11/22 |
512 |
540 |
496 |
521 |
+3.17% |
838,900 |
2024/11/21 |
519 |
521 |
505 |
505 |
-2.51% |
230,300 |
2024/11/20 |
509 |
518 |
504 |
518 |
+1.37% |
172,100 |
2024/11/19 |
505 |
516 |
505 |
511 |
+2.20% |
148,300 |
2024/11/18 |
498 |
515 |
498 |
500 |
-0.99% |
139,900 |
2024/11/15 |
499 |
518 |
490 |
505 |
+1.00% |
337,000 |
2024/11/14 |
513 |
518 |
500 |
500 |
-2.53% |
197,100 |
2024/11/13 |
511 |
523 |
509 |
513 |
+1.58% |
189,500 |
2024/11/12 |
518 |
521 |
505 |
505 |
-1.94% |
193,400 |
2024/11/11 |
521 |
525 |
512 |
515 |
-0.58% |
202,900 |
2024/11/8 |
509 |
522 |
505 |
518 |
+2.17% |
330,000 |
2024/11/7 |
510 |
520 |
504 |
507 |
-0.20% |
185,000 |
2024/11/6 |
495 |
518 |
495 |
508 |
+2.42% |
271,400 |
2024/11/5 |
496 |
508 |
488 |
496 |
+0.00% |
367,400 |
2024/11/1 |
506 |
514 |
496 |
496 |
-4.80% |
387,000 |
2024/10/31 |
512 |
525 |
503 |
521 |
+2.96% |
345,500 |
2024/10/30 |
512 |
520 |
499 |
506 |
-1.17% |
320,100 |
2024/10/29 |
513 |
518 |
506 |
512 |
-0.58% |
259,000 |
2024/10/28 |
504 |
529 |
504 |
515 |
+0.39% |
347,400 |
2024/10/25 |
520 |
524 |
505 |
513 |
-0.58% |
295,500 |
2024/10/24 |
525 |
531 |
513 |
516 |
-3.37% |
386,600 |
|