| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/7 |
2,938 |
2,939 |
2,938 |
2,938 |
+0.03% |
33,100 |
| 2025/3/6 |
2,938 |
2,939 |
2,937 |
2,937 |
+0.00% |
5,800 |
| 2025/3/5 |
2,937 |
2,940 |
2,937 |
2,937 |
+0.00% |
7,100 |
| 2025/3/4 |
2,937 |
2,940 |
2,937 |
2,937 |
-0.03% |
4,500 |
| 2025/3/3 |
2,938 |
2,940 |
2,937 |
2,938 |
+0.03% |
14,300 |
| 2025/2/28 |
2,938 |
2,940 |
2,937 |
2,937 |
-0.24% |
7,000 |
| 2025/2/27 |
2,937 |
2,944 |
2,937 |
2,944 |
+0.24% |
8,800 |
| 2025/2/26 |
2,937 |
2,940 |
2,937 |
2,937 |
+0.00% |
17,500 |
| 2025/2/25 |
2,937 |
2,938 |
2,937 |
2,937 |
-0.03% |
29,400 |
| 2025/2/21 |
2,937 |
2,938 |
2,937 |
2,938 |
+0.03% |
20,400 |
| 2025/2/20 |
2,937 |
2,938 |
2,937 |
2,937 |
+0.00% |
26,400 |
| 2025/2/19 |
2,937 |
2,938 |
2,937 |
2,937 |
+0.00% |
240,600 |
| 2025/2/18 |
2,938 |
2,939 |
2,937 |
2,937 |
-0.03% |
195,000 |
| 2025/2/17 |
2,939 |
2,944 |
2,937 |
2,938 |
-0.03% |
108,200 |
| 2025/2/14 |
2,946 |
2,946 |
2,939 |
2,939 |
-0.24% |
11,300 |
| 2025/2/13 |
2,947 |
2,947 |
2,941 |
2,946 |
-0.03% |
5,200 |
| 2025/2/12 |
2,942 |
2,947 |
2,941 |
2,947 |
+0.27% |
9,000 |
| 2025/2/10 |
2,939 |
2,942 |
2,938 |
2,939 |
+0.03% |
28,500 |
| 2025/2/7 |
2,938 |
2,939 |
2,937 |
2,938 |
+0.03% |
35,100 |
| 2025/2/6 |
2,938 |
2,939 |
2,937 |
2,937 |
+0.00% |
13,200 |
| 2025/2/5 |
2,939 |
2,939 |
2,937 |
2,937 |
+0.00% |
31,100 |
| 2025/2/4 |
2,939 |
2,940 |
2,937 |
2,937 |
+0.00% |
70,700 |
| 2025/2/3 |
2,939 |
2,939 |
2,937 |
2,937 |
-0.07% |
17,500 |
| 2025/1/31 |
2,938 |
2,940 |
2,938 |
2,939 |
+0.03% |
67,200 |
| 2025/1/30 |
2,948 |
2,949 |
2,938 |
2,938 |
-0.37% |
395,400 |
| 2025/1/29 |
2,945 |
2,950 |
2,945 |
2,949 |
+0.20% |
4,300 |
| 2025/1/28 |
2,942 |
2,952 |
2,941 |
2,943 |
+0.07% |
17,000 |
| 2025/1/27 |
2,942 |
2,945 |
2,940 |
2,941 |
+0.03% |
21,100 |
| 2025/1/24 |
2,940 |
2,943 |
2,940 |
2,940 |
+0.00% |
17,300 |
| 2025/1/23 |
2,940 |
2,943 |
2,940 |
2,940 |
+0.00% |
9,300 |
| 2025/1/22 |
2,945 |
2,954 |
2,939 |
2,940 |
+0.03% |
29,000 |
| 2025/1/21 |
2,939 |
2,948 |
2,939 |
2,939 |
+0.03% |
29,800 |
| 2025/1/20 |
2,938 |
2,942 |
2,938 |
2,938 |
+0.00% |
67,300 |
| 2025/1/17 |
2,938 |
2,941 |
2,937 |
2,938 |
+0.00% |
45,800 |
| 2025/1/16 |
2,939 |
2,943 |
2,938 |
2,938 |
-0.20% |
47,600 |
| 2025/1/15 |
2,940 |
2,944 |
2,938 |
2,944 |
+0.20% |
18,000 |
| 2025/1/14 |
2,938 |
2,944 |
2,938 |
2,938 |
-0.03% |
11,600 |
| 2025/1/10 |
2,937 |
2,941 |
2,937 |
2,939 |
+0.07% |
29,200 |
| 2025/1/9 |
2,938 |
2,941 |
2,937 |
2,937 |
+0.00% |
12,000 |
| 2025/1/8 |
2,936 |
2,948 |
2,936 |
2,937 |
+0.03% |
26,500 |
| 2025/1/7 |
2,937 |
2,945 |
2,935 |
2,936 |
-0.07% |
30,900 |
| 2025/1/6 |
2,935 |
2,938 |
2,934 |
2,938 |
+0.10% |
47,900 |
| 2024/12/30 |
2,935 |
2,940 |
2,933 |
2,935 |
-0.03% |
71,700 |
| 2024/12/27 |
2,938 |
2,938 |
2,934 |
2,936 |
-0.10% |
69,700 |
| 2024/12/26 |
2,950 |
2,950 |
2,933 |
2,939 |
-0.44% |
51,100 |
| 2024/12/25 |
2,935 |
2,952 |
2,935 |
2,952 |
+0.54% |
30,600 |
| 2024/12/24 |
2,938 |
2,939 |
2,935 |
2,936 |
+0.00% |
77,300 |
| 2024/12/23 |
2,941 |
2,956 |
2,933 |
2,936 |
-0.88% |
54,100 |
| 2024/12/20 |
2,940 |
2,962 |
2,928 |
2,962 |
+0.78% |
98,400 |
| 2024/12/19 |
2,940 |
2,949 |
2,937 |
2,939 |
-0.03% |
31,300 |
| 2024/12/18 |
2,938 |
2,950 |
2,937 |
2,940 |
-0.27% |
94,300 |
| 2024/12/17 |
2,947 |
2,950 |
2,947 |
2,948 |
+0.07% |
85,700 |
| 2024/12/16 |
2,945 |
2,949 |
2,945 |
2,946 |
+0.10% |
137,300 |
| 2024/12/13 |
2,942 |
2,948 |
2,942 |
2,943 |
+0.03% |
152,300 |
| 2024/12/12 |
2,945 |
2,947 |
2,942 |
2,942 |
-0.07% |
274,600 |
| 2024/12/11 |
2,944 |
2,946 |
2,944 |
2,944 |
+0.00% |
221,100 |
| 2024/12/10 |
2,944 |
2,945 |
2,943 |
2,944 |
+0.00% |
343,700 |
| 2024/12/9 |
2,944 |
2,944 |
2,943 |
2,944 |
+0.03% |
223,300 |
| 2024/12/6 |
2,944 |
2,945 |
2,943 |
2,943 |
-0.03% |
260,600 |
| 2024/12/5 |
2,945 |
2,945 |
2,944 |
2,944 |
+0.00% |
183,600 |
| 2024/12/4 |
2,944 |
2,946 |
2,943 |
2,944 |
+0.03% |
319,100 |
| 2024/12/3 |
2,944 |
2,945 |
2,943 |
2,943 |
-0.03% |
315,500 |
| 2024/12/2 |
2,945 |
2,945 |
2,944 |
2,944 |
+0.00% |
158,100 |
| 2024/11/29 |
2,944 |
2,946 |
2,944 |
2,944 |
-0.03% |
155,900 |
| 2024/11/28 |
2,944 |
2,946 |
2,944 |
2,945 |
+0.03% |
343,000 |
| 2024/11/27 |
2,945 |
2,946 |
2,943 |
2,944 |
+0.00% |
308,700 |
| 2024/11/26 |
2,944 |
2,946 |
2,943 |
2,944 |
+0.00% |
366,500 |
| 2024/11/25 |
2,944 |
2,945 |
2,943 |
2,944 |
+0.00% |
477,100 |
| 2024/11/22 |
2,944 |
2,945 |
2,944 |
2,944 |
+0.00% |
269,900 |
| 2024/11/21 |
2,944 |
2,946 |
2,944 |
2,944 |
+0.00% |
312,600 |
| 2024/11/20 |
2,945 |
2,946 |
2,944 |
2,944 |
+0.00% |
394,400 |
| 2024/11/19 |
2,945 |
2,946 |
2,944 |
2,944 |
-0.07% |
432,500 |
| 2024/11/18 |
2,944 |
2,947 |
2,944 |
2,946 |
+0.07% |
308,600 |
| 2024/11/15 |
2,944 |
2,946 |
2,943 |
2,944 |
+0.07% |
410,900 |
| 2024/11/14 |
2,943 |
2,945 |
2,942 |
2,942 |
+0.00% |
1,164,700 |
| 2024/11/13 |
2,950 |
2,952 |
2,941 |
2,942 |
-0.41% |
1,322,700 |
| 2024/11/12 |
2,948 |
2,958 |
2,947 |
2,954 |
+23.13% |
2,312,800 |
| 2024/11/11 |
2,399 |
2,399 |
2,399 |
2,399 |
+20.01% |
37,700 |
| 2024/11/8 |
1,999 |
1,999 |
1,999 |
1,999 |
+25.02% |
35,000 |
| 2024/11/7 |
1,575 |
1,610 |
1,554 |
1,599 |
+2.17% |
118,800 |
| 2024/11/6 |
1,532 |
1,576 |
1,532 |
1,565 |
+2.35% |
37,700 |
| 2024/11/5 |
1,529 |
1,558 |
1,519 |
1,529 |
-0.52% |
90,800 |
| 2024/11/1 |
1,570 |
1,575 |
1,526 |
1,537 |
-4.42% |
201,400 |
| 2024/10/31 |
1,566 |
1,610 |
1,555 |
1,608 |
+2.42% |
95,500 |
| 2024/10/30 |
1,600 |
1,601 |
1,570 |
1,570 |
+0.45% |
148,300 |
| 2024/10/29 |
1,569 |
1,569 |
1,541 |
1,563 |
+1.96% |
35,700 |
| 2024/10/28 |
1,499 |
1,543 |
1,480 |
1,533 |
+2.96% |
63,500 |
| 2024/10/25 |
1,511 |
1,515 |
1,480 |
1,489 |
-2.04% |
28,100 |
| 2024/10/24 |
1,504 |
1,520 |
1,491 |
1,520 |
+0.33% |
33,400 |
| 2024/10/23 |
1,512 |
1,542 |
1,511 |
1,515 |
-0.46% |
31,200 |
| 2024/10/22 |
1,552 |
1,552 |
1,511 |
1,522 |
-1.93% |
28,900 |
| 2024/10/21 |
1,553 |
1,565 |
1,540 |
1,552 |
+0.32% |
16,100 |
| 2024/10/18 |
1,556 |
1,560 |
1,537 |
1,547 |
-0.58% |
17,400 |
| 2024/10/17 |
1,562 |
1,569 |
1,547 |
1,556 |
-0.32% |
26,200 |
| 2024/10/16 |
1,563 |
1,586 |
1,556 |
1,561 |
-2.19% |
29,800 |
| 2024/10/15 |
1,600 |
1,614 |
1,580 |
1,596 |
+0.50% |
28,000 |
| 2024/10/11 |
1,609 |
1,614 |
1,588 |
1,588 |
-1.49% |
31,900 |
| 2024/10/10 |
1,630 |
1,639 |
1,609 |
1,612 |
-0.74% |
40,100 |
| 2024/10/9 |
1,640 |
1,650 |
1,597 |
1,624 |
+0.68% |
59,000 |
| 2024/10/8 |
1,624 |
1,665 |
1,611 |
1,613 |
-2.24% |
79,700 |
| 2024/10/7 |
1,673 |
1,685 |
1,649 |
1,650 |
+1.04% |
66,600 |
| 2024/10/4 |
1,623 |
1,645 |
1,613 |
1,633 |
+1.43% |
67,700 |
| 2024/10/3 |
1,608 |
1,640 |
1,605 |
1,610 |
+2.55% |
74,000 |
| 2024/10/2 |
1,581 |
1,590 |
1,561 |
1,570 |
-2.67% |
108,200 |
| 2024/10/1 |
1,600 |
1,613 |
1,586 |
1,613 |
+2.80% |
41,000 |
| 2024/9/30 |
1,589 |
1,615 |
1,569 |
1,569 |
-6.66% |
121,900 |
| 2024/9/27 |
1,648 |
1,694 |
1,638 |
1,681 |
+3.70% |
99,200 |
| 2024/9/26 |
1,593 |
1,621 |
1,593 |
1,621 |
+2.86% |
47,600 |
| 2024/9/25 |
1,566 |
1,595 |
1,563 |
1,576 |
-0.06% |
35,300 |
| 2024/9/24 |
1,616 |
1,625 |
1,574 |
1,577 |
-0.19% |
103,400 |
| 2024/9/20 |
1,559 |
1,594 |
1,544 |
1,580 |
+3.20% |
129,700 |
| 2024/9/19 |
1,520 |
1,545 |
1,520 |
1,531 |
+2.41% |
71,100 |
| 2024/9/18 |
1,510 |
1,517 |
1,481 |
1,495 |
+0.13% |
66,800 |
| 2024/9/17 |
1,518 |
1,519 |
1,459 |
1,493 |
-0.20% |
99,400 |
| 2024/9/13 |
1,506 |
1,515 |
1,484 |
1,496 |
-1.45% |
92,800 |
| 2024/9/12 |
1,529 |
1,551 |
1,510 |
1,518 |
+3.97% |
106,800 |
| 2024/9/11 |
1,513 |
1,513 |
1,440 |
1,460 |
-4.14% |
71,100 |
| 2024/9/10 |
1,552 |
1,574 |
1,517 |
1,523 |
-1.74% |
52,400 |
| 2024/9/9 |
1,496 |
1,559 |
1,483 |
1,550 |
-1.65% |
63,200 |
| 2024/9/6 |
1,602 |
1,629 |
1,552 |
1,576 |
-2.72% |
130,200 |
| 2024/9/5 |
1,583 |
1,647 |
1,583 |
1,620 |
+0.19% |
135,100 |
| 2024/9/4 |
1,658 |
1,675 |
1,611 |
1,617 |
-6.75% |
74,200 |
| 2024/9/3 |
1,748 |
1,748 |
1,720 |
1,734 |
-0.80% |
55,900 |
|
![I-PEX [上場廃止企業] 株価 チャート](/chart/s=6640/volb=1/e=250425.png)
