日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
990 |
990 |
982 |
982 |
+1.76% |
1,000 |
2025/4/24 |
970 |
1,016 |
952 |
965 |
+0.52% |
8,500 |
2025/4/23 |
953 |
960 |
953 |
960 |
+1.69% |
300 |
2025/4/22 |
934 |
944 |
934 |
944 |
+2.05% |
300 |
2025/4/21 |
947 |
953 |
925 |
925 |
-3.55% |
400 |
2025/4/18 |
920 |
964 |
920 |
959 |
+3.68% |
1,900 |
2025/4/17 |
925 |
925 |
925 |
925 |
-1.60% |
100 |
2025/4/16 |
946 |
953 |
935 |
940 |
-2.49% |
1,100 |
2025/4/15 |
964 |
964 |
964 |
964 |
-0.10% |
100 |
2025/4/14 |
935 |
965 |
935 |
965 |
+1.58% |
1,200 |
2025/4/11 |
950 |
950 |
950 |
950 |
+0.00% |
100 |
2025/4/10 |
995 |
995 |
950 |
950 |
-1.55% |
4,700 |
2025/4/9 |
925 |
965 |
925 |
965 |
+3.21% |
2,300 |
2025/4/8 |
941 |
949 |
935 |
935 |
+0.43% |
1,600 |
2025/4/7 |
872 |
931 |
860 |
931 |
+2.53% |
3,700 |
2025/4/4 |
909 |
924 |
902 |
908 |
-0.44% |
2,500 |
2025/4/3 |
917 |
927 |
911 |
912 |
-1.72% |
600 |
2025/4/1 |
932 |
932 |
928 |
928 |
+0.00% |
200 |
2025/3/31 |
917 |
931 |
916 |
928 |
-0.43% |
1,100 |
2025/3/28 |
932 |
932 |
917 |
932 |
+0.00% |
700 |
2025/3/27 |
932 |
932 |
932 |
932 |
+0.00% |
200 |
2025/3/26 |
931 |
934 |
920 |
932 |
+0.22% |
1,000 |
2025/3/25 |
945 |
945 |
920 |
930 |
-1.59% |
1,600 |
2025/3/24 |
948 |
948 |
945 |
945 |
-0.32% |
700 |
2025/3/21 |
950 |
965 |
947 |
948 |
-0.84% |
1,700 |
2025/3/19 |
947 |
956 |
945 |
956 |
+1.59% |
2,300 |
2025/3/18 |
941 |
941 |
941 |
941 |
+0.00% |
300 |
2025/3/17 |
941 |
941 |
941 |
941 |
+0.64% |
300 |
2025/3/14 |
935 |
935 |
935 |
935 |
-0.21% |
200 |
2025/3/13 |
989 |
989 |
937 |
937 |
-4.78% |
6,700 |
2025/3/10 |
984 |
984 |
984 |
984 |
+0.00% |
3,100 |
2025/3/7 |
944 |
984 |
944 |
984 |
+5.47% |
1,400 |
2025/3/5 |
938 |
940 |
933 |
933 |
+0.00% |
1,300 |
2025/3/4 |
939 |
939 |
923 |
933 |
-0.53% |
900 |
2025/3/3 |
940 |
955 |
929 |
938 |
-2.70% |
6,400 |
2025/2/28 |
969 |
969 |
964 |
964 |
-2.03% |
200 |
2025/2/26 |
957 |
984 |
957 |
984 |
+1.23% |
700 |
2025/2/25 |
957 |
972 |
957 |
972 |
+1.67% |
900 |
2025/2/21 |
956 |
956 |
946 |
956 |
+0.95% |
500 |
2025/2/20 |
962 |
962 |
947 |
947 |
-1.35% |
700 |
2025/2/19 |
960 |
960 |
960 |
960 |
+1.16% |
200 |
2025/2/18 |
948 |
958 |
945 |
949 |
-1.45% |
1,600 |
2025/2/17 |
961 |
964 |
951 |
963 |
+1.37% |
700 |
2025/2/14 |
950 |
950 |
950 |
950 |
+0.42% |
100 |
2025/2/13 |
960 |
960 |
946 |
946 |
-2.77% |
1,000 |
2025/2/12 |
975 |
975 |
973 |
973 |
+0.72% |
200 |
2025/2/10 |
990 |
996 |
966 |
966 |
+0.62% |
4,500 |
2025/2/7 |
934 |
966 |
934 |
960 |
+3.00% |
2,000 |
2025/2/6 |
932 |
932 |
932 |
932 |
+0.00% |
100 |
2025/2/5 |
936 |
940 |
932 |
932 |
-0.32% |
600 |
2025/2/4 |
944 |
944 |
935 |
935 |
-0.64% |
400 |
2025/2/3 |
927 |
941 |
926 |
941 |
+1.62% |
800 |
2025/1/30 |
931 |
931 |
914 |
926 |
-0.54% |
2,900 |
2025/1/29 |
924 |
931 |
924 |
931 |
+0.43% |
400 |
2025/1/28 |
942 |
942 |
927 |
927 |
-0.75% |
200 |
2025/1/27 |
939 |
939 |
919 |
934 |
+0.65% |
1,600 |
2025/1/24 |
914 |
928 |
914 |
928 |
+1.53% |
1,000 |
2025/1/23 |
915 |
916 |
873 |
914 |
-0.11% |
10,400 |
2025/1/22 |
915 |
916 |
900 |
915 |
+0.00% |
10,300 |
2025/1/21 |
915 |
915 |
915 |
915 |
+0.99% |
100 |
2025/1/20 |
906 |
906 |
906 |
906 |
+0.00% |
100 |
2025/1/17 |
916 |
920 |
902 |
906 |
-0.66% |
3,000 |
2025/1/16 |
925 |
926 |
912 |
912 |
-1.94% |
6,900 |
2025/1/15 |
958 |
965 |
930 |
930 |
-4.12% |
4,200 |
2025/1/14 |
985 |
985 |
945 |
970 |
-1.62% |
10,800 |
2025/1/10 |
1,008 |
1,008 |
986 |
986 |
-1.40% |
3,900 |
2025/1/9 |
994 |
1,000 |
994 |
1,000 |
+1.83% |
2,300 |
2025/1/8 |
989 |
989 |
982 |
982 |
-1.70% |
1,200 |
2025/1/7 |
1,002 |
1,002 |
997 |
999 |
-0.70% |
1,800 |
2025/1/6 |
1,013 |
1,013 |
1,006 |
1,006 |
-1.18% |
1,600 |
2024/12/30 |
1,019 |
1,019 |
1,018 |
1,018 |
-0.20% |
300 |
2024/12/27 |
1,011 |
1,020 |
1,011 |
1,020 |
-0.39% |
900 |
2024/12/26 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.00% |
100 |
2024/12/25 |
1,024 |
1,028 |
1,024 |
1,024 |
-0.10% |
600 |
2024/12/24 |
1,039 |
1,039 |
1,013 |
1,025 |
-1.44% |
2,900 |
2024/12/23 |
1,044 |
1,074 |
1,031 |
1,040 |
+1.56% |
22,100 |
2024/12/20 |
1,012 |
1,025 |
1,004 |
1,024 |
-1.06% |
2,000 |
2024/12/19 |
1,008 |
1,041 |
1,008 |
1,035 |
+2.68% |
6,200 |
2024/12/18 |
992 |
1,019 |
992 |
1,008 |
+1.61% |
22,100 |
2024/12/17 |
982 |
992 |
982 |
992 |
+1.12% |
7,900 |
2024/12/16 |
976 |
981 |
975 |
981 |
+0.62% |
700 |
2024/12/13 |
981 |
981 |
975 |
975 |
-0.51% |
1,200 |
2024/12/10 |
984 |
984 |
959 |
980 |
+0.20% |
3,400 |
2024/12/9 |
977 |
989 |
977 |
978 |
+0.62% |
1,000 |
2024/12/6 |
984 |
984 |
972 |
972 |
-1.22% |
300 |
2024/12/5 |
984 |
984 |
984 |
984 |
+0.00% |
300 |
2024/12/4 |
984 |
984 |
984 |
984 |
+0.00% |
500 |
2024/12/3 |
970 |
984 |
970 |
984 |
+1.44% |
1,000 |
2024/12/2 |
953 |
970 |
950 |
970 |
+2.21% |
1,100 |
2024/11/29 |
960 |
960 |
949 |
949 |
-1.15% |
200 |
2024/11/28 |
960 |
960 |
960 |
960 |
+1.59% |
100 |
2024/11/27 |
945 |
945 |
945 |
945 |
+0.00% |
100 |
2024/11/26 |
959 |
959 |
945 |
945 |
-1.97% |
200 |
2024/11/25 |
966 |
966 |
964 |
964 |
+1.37% |
500 |
2024/11/22 |
944 |
958 |
944 |
951 |
+0.85% |
1,100 |
2024/11/21 |
943 |
943 |
943 |
943 |
-0.95% |
300 |
2024/11/19 |
924 |
952 |
924 |
952 |
+3.03% |
1,400 |
2024/11/18 |
934 |
934 |
924 |
924 |
-0.75% |
500 |
2024/11/15 |
935 |
964 |
930 |
931 |
-0.43% |
2,000 |
2024/11/14 |
942 |
942 |
935 |
935 |
-0.32% |
200 |
2024/11/13 |
959 |
959 |
938 |
938 |
-0.64% |
800 |
2024/11/12 |
944 |
944 |
944 |
944 |
+0.64% |
400 |
2024/11/11 |
944 |
947 |
930 |
938 |
-4.87% |
5,300 |
2024/11/8 |
981 |
990 |
978 |
986 |
+0.72% |
5,300 |
2024/11/7 |
970 |
979 |
970 |
979 |
+1.35% |
2,000 |
2024/11/6 |
960 |
968 |
959 |
966 |
+1.15% |
1,100 |
2024/11/5 |
955 |
955 |
955 |
955 |
+1.38% |
500 |
2024/11/1 |
945 |
945 |
938 |
942 |
+1.62% |
500 |
2024/10/31 |
927 |
927 |
927 |
927 |
-0.43% |
100 |
2024/10/30 |
945 |
945 |
931 |
931 |
-1.48% |
1,200 |
2024/10/29 |
929 |
945 |
929 |
945 |
+1.61% |
400 |
2024/10/25 |
948 |
948 |
929 |
930 |
-0.96% |
1,200 |
2024/10/24 |
939 |
939 |
939 |
939 |
-0.84% |
200 |
2024/10/23 |
945 |
947 |
940 |
947 |
+0.42% |
400 |
2024/10/21 |
943 |
943 |
943 |
943 |
-0.63% |
200 |
2024/10/18 |
941 |
949 |
941 |
949 |
-0.11% |
200 |
2024/10/16 |
950 |
950 |
950 |
950 |
-0.84% |
100 |
2024/10/15 |
958 |
958 |
958 |
958 |
+0.00% |
300 |
2024/10/11 |
958 |
958 |
958 |
958 |
+0.00% |
500 |
2024/10/10 |
979 |
979 |
951 |
958 |
-2.15% |
5,000 |
2024/10/9 |
952 |
979 |
952 |
979 |
+1.24% |
3,200 |
2024/10/8 |
972 |
972 |
967 |
967 |
+1.15% |
400 |
2024/10/7 |
980 |
980 |
949 |
956 |
-0.62% |
4,000 |
|