日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
706 |
715 |
702 |
708 |
+0.57% |
11,000 |
2025/4/24 |
694 |
711 |
694 |
704 |
+1.44% |
6,700 |
2025/4/23 |
693 |
702 |
684 |
694 |
+0.14% |
3,600 |
2025/4/22 |
682 |
696 |
682 |
693 |
+1.02% |
3,600 |
2025/4/21 |
705 |
708 |
686 |
686 |
-2.70% |
5,100 |
2025/4/18 |
704 |
715 |
691 |
705 |
+0.43% |
10,300 |
2025/4/17 |
684 |
702 |
680 |
702 |
+1.15% |
2,000 |
2025/4/16 |
703 |
760 |
666 |
694 |
-2.53% |
138,600 |
2025/4/15 |
699 |
720 |
699 |
712 |
+2.59% |
10,900 |
2025/4/14 |
676 |
694 |
676 |
694 |
+4.20% |
8,700 |
2025/4/11 |
653 |
678 |
653 |
666 |
+0.45% |
8,900 |
2025/4/10 |
682 |
694 |
663 |
663 |
+3.27% |
11,100 |
2025/4/9 |
665 |
665 |
642 |
642 |
-6.14% |
10,200 |
2025/4/8 |
666 |
703 |
666 |
684 |
+4.27% |
20,600 |
2025/4/7 |
642 |
679 |
607 |
656 |
-5.20% |
78,900 |
2025/4/4 |
687 |
698 |
662 |
692 |
-2.40% |
44,300 |
2025/4/3 |
696 |
723 |
685 |
709 |
-4.32% |
14,500 |
2025/4/2 |
732 |
743 |
708 |
741 |
+0.14% |
5,600 |
2025/4/1 |
745 |
750 |
728 |
740 |
-1.46% |
12,400 |
2025/3/31 |
761 |
764 |
747 |
751 |
-2.59% |
17,900 |
2025/3/28 |
763 |
785 |
763 |
771 |
+1.31% |
29,600 |
2025/3/27 |
767 |
778 |
752 |
761 |
-2.44% |
14,500 |
2025/3/26 |
784 |
784 |
768 |
780 |
+1.43% |
9,100 |
2025/3/25 |
779 |
779 |
766 |
769 |
-0.26% |
9,700 |
2025/3/24 |
792 |
792 |
762 |
771 |
-1.41% |
12,000 |
2025/3/21 |
800 |
804 |
782 |
782 |
-2.74% |
15,100 |
2025/3/19 |
761 |
810 |
756 |
804 |
+4.01% |
23,500 |
2025/3/18 |
782 |
799 |
750 |
773 |
-1.78% |
34,400 |
2025/3/17 |
810 |
810 |
787 |
787 |
-3.44% |
17,300 |
2025/3/14 |
815 |
818 |
806 |
815 |
+0.00% |
9,900 |
2025/3/13 |
830 |
837 |
807 |
815 |
+1.24% |
28,100 |
2025/3/12 |
785 |
821 |
785 |
805 |
+2.42% |
30,800 |
2025/3/11 |
771 |
794 |
765 |
786 |
+0.51% |
36,000 |
2025/3/10 |
810 |
810 |
772 |
782 |
-3.22% |
42,700 |
2025/3/7 |
813 |
829 |
800 |
808 |
-1.22% |
16,400 |
2025/3/6 |
800 |
829 |
800 |
818 |
+2.76% |
27,300 |
2025/3/5 |
818 |
848 |
795 |
796 |
-3.52% |
46,600 |
2025/3/4 |
830 |
866 |
813 |
825 |
-0.72% |
62,800 |
2025/3/3 |
867 |
873 |
826 |
831 |
-3.37% |
62,600 |
2025/2/28 |
888 |
912 |
841 |
860 |
-5.49% |
115,200 |
2025/2/27 |
845 |
916 |
830 |
910 |
+7.31% |
208,700 |
2025/2/26 |
842 |
896 |
791 |
848 |
+7.61% |
795,300 |
2025/2/25 |
768 |
788 |
755 |
788 |
+14.53% |
143,700 |
2025/2/21 |
700 |
705 |
685 |
688 |
-2.27% |
13,500 |
2025/2/20 |
701 |
711 |
687 |
704 |
+0.00% |
12,100 |
2025/2/19 |
706 |
706 |
677 |
704 |
+1.15% |
20,800 |
2025/2/18 |
688 |
696 |
663 |
696 |
+1.90% |
20,700 |
2025/2/17 |
682 |
683 |
632 |
683 |
-0.15% |
84,100 |
2025/2/14 |
715 |
715 |
621 |
684 |
-8.19% |
112,000 |
2025/2/13 |
760 |
762 |
740 |
745 |
-3.12% |
28,000 |
2025/2/12 |
770 |
774 |
746 |
769 |
-0.13% |
50,300 |
2025/2/10 |
725 |
770 |
725 |
770 |
+6.50% |
34,700 |
2025/2/7 |
704 |
739 |
704 |
723 |
+2.12% |
17,100 |
2025/2/6 |
720 |
720 |
705 |
708 |
+0.43% |
12,200 |
2025/2/5 |
699 |
705 |
685 |
705 |
+0.86% |
11,500 |
2025/2/4 |
698 |
716 |
688 |
699 |
+1.60% |
21,000 |
2025/2/3 |
671 |
693 |
665 |
688 |
+4.08% |
17,600 |
2025/1/31 |
652 |
662 |
630 |
661 |
+2.48% |
24,400 |
2025/1/30 |
669 |
683 |
642 |
645 |
-4.16% |
42,100 |
2025/1/29 |
679 |
687 |
671 |
673 |
-1.03% |
24,200 |
2025/1/28 |
691 |
691 |
669 |
680 |
-0.15% |
33,900 |
2025/1/27 |
738 |
738 |
681 |
681 |
-5.81% |
44,200 |
2025/1/24 |
683 |
723 |
683 |
723 |
+5.86% |
13,400 |
2025/1/23 |
702 |
702 |
678 |
683 |
-1.30% |
12,700 |
2025/1/22 |
696 |
704 |
683 |
692 |
-0.57% |
13,600 |
2025/1/21 |
696 |
731 |
695 |
696 |
+0.87% |
12,500 |
2025/1/20 |
683 |
693 |
673 |
690 |
+2.53% |
12,200 |
2025/1/17 |
707 |
707 |
661 |
673 |
-5.74% |
39,600 |
2025/1/16 |
743 |
745 |
701 |
714 |
-2.99% |
15,400 |
2025/1/15 |
722 |
740 |
711 |
736 |
+2.08% |
9,800 |
2025/1/14 |
737 |
749 |
704 |
721 |
-2.17% |
23,800 |
2025/1/10 |
769 |
775 |
733 |
737 |
-3.28% |
12,100 |
2025/1/9 |
771 |
771 |
729 |
762 |
+0.79% |
23,200 |
2025/1/8 |
767 |
782 |
753 |
756 |
-3.20% |
20,600 |
2025/1/7 |
789 |
839 |
758 |
781 |
-1.39% |
77,200 |
2025/1/6 |
730 |
799 |
725 |
792 |
+10.31% |
57,700 |
2024/12/30 |
696 |
725 |
695 |
718 |
+3.31% |
43,800 |
2024/12/27 |
674 |
695 |
663 |
695 |
+3.58% |
22,100 |
2024/12/26 |
695 |
700 |
670 |
671 |
-2.04% |
54,100 |
2024/12/25 |
668 |
685 |
666 |
685 |
+1.33% |
19,600 |
2024/12/24 |
685 |
698 |
664 |
676 |
-1.31% |
34,900 |
2024/12/23 |
667 |
685 |
656 |
685 |
+2.54% |
15,400 |
2024/12/20 |
678 |
678 |
645 |
668 |
-1.47% |
30,300 |
2024/12/19 |
665 |
680 |
652 |
678 |
+2.11% |
20,300 |
2024/12/18 |
624 |
664 |
605 |
664 |
+6.58% |
22,200 |
2024/12/17 |
637 |
637 |
620 |
623 |
-2.81% |
25,200 |
2024/12/16 |
660 |
660 |
631 |
641 |
-4.33% |
26,700 |
2024/12/13 |
686 |
690 |
663 |
670 |
+0.30% |
47,800 |
2024/12/12 |
650 |
682 |
650 |
668 |
+4.38% |
49,100 |
2024/12/11 |
624 |
653 |
624 |
640 |
+2.56% |
38,000 |
2024/12/10 |
631 |
673 |
622 |
624 |
-0.95% |
51,500 |
2024/12/9 |
603 |
685 |
603 |
630 |
+4.48% |
115,300 |
2024/12/6 |
612 |
612 |
598 |
603 |
-1.15% |
13,600 |
2024/12/5 |
604 |
610 |
600 |
610 |
+0.00% |
8,900 |
2024/12/4 |
605 |
611 |
597 |
610 |
-0.16% |
15,400 |
2024/12/3 |
610 |
612 |
606 |
611 |
+0.49% |
14,000 |
2024/12/2 |
596 |
609 |
587 |
608 |
+2.01% |
23,100 |
2024/11/29 |
604 |
604 |
584 |
596 |
+0.17% |
6,900 |
2024/11/28 |
597 |
617 |
595 |
595 |
+1.36% |
21,600 |
2024/11/27 |
602 |
603 |
587 |
587 |
-0.84% |
16,500 |
2024/11/26 |
605 |
605 |
570 |
592 |
-1.17% |
18,800 |
2024/11/25 |
587 |
601 |
585 |
599 |
+2.92% |
24,600 |
2024/11/22 |
594 |
595 |
572 |
582 |
+1.22% |
12,000 |
2024/11/21 |
556 |
580 |
556 |
575 |
+3.60% |
23,700 |
2024/11/20 |
556 |
569 |
536 |
555 |
-3.65% |
71,100 |
2024/11/19 |
598 |
598 |
569 |
576 |
-2.70% |
37,900 |
2024/11/18 |
617 |
617 |
563 |
592 |
-0.84% |
84,600 |
2024/11/15 |
533 |
612 |
533 |
597 |
+9.94% |
216,300 |
2024/11/14 |
543 |
543 |
543 |
543 |
+17.28% |
42,600 |
2024/11/13 |
479 |
479 |
463 |
463 |
-2.11% |
5,700 |
2024/11/12 |
462 |
476 |
461 |
473 |
-0.84% |
9,300 |
2024/11/11 |
442 |
479 |
440 |
477 |
+7.19% |
19,100 |
2024/11/8 |
441 |
445 |
429 |
445 |
+0.91% |
6,100 |
2024/11/7 |
428 |
441 |
423 |
441 |
+4.26% |
7,500 |
2024/11/6 |
427 |
432 |
422 |
423 |
+0.48% |
9,400 |
2024/11/5 |
420 |
425 |
416 |
421 |
+1.20% |
4,600 |
2024/11/1 |
426 |
426 |
415 |
416 |
-1.89% |
1,900 |
2024/10/31 |
414 |
424 |
414 |
424 |
+2.17% |
28,200 |
2024/10/30 |
416 |
419 |
410 |
415 |
+0.00% |
15,900 |
2024/10/29 |
412 |
418 |
411 |
415 |
+1.72% |
23,800 |
2024/10/28 |
403 |
411 |
403 |
408 |
+0.99% |
1,100 |
2024/10/25 |
412 |
412 |
399 |
404 |
-1.94% |
37,900 |
2024/10/24 |
420 |
420 |
411 |
412 |
+0.00% |
5,700 |
|