日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
863 |
878 |
856 |
869 |
-0.80% |
3,700 |
2025/4/24 |
887 |
887 |
867 |
876 |
-0.45% |
5,600 |
2025/4/23 |
883 |
890 |
867 |
880 |
-0.23% |
18,300 |
2025/4/22 |
840 |
885 |
820 |
882 |
+4.01% |
76,200 |
2025/4/21 |
813 |
892 |
800 |
848 |
+4.31% |
271,500 |
2025/4/18 |
806 |
896 |
790 |
813 |
+0.00% |
250,700 |
2025/4/17 |
815 |
815 |
802 |
813 |
+0.00% |
5,100 |
2025/4/16 |
805 |
815 |
792 |
813 |
+0.87% |
15,700 |
2025/4/15 |
800 |
814 |
790 |
806 |
+4.68% |
22,800 |
2025/4/14 |
762 |
780 |
753 |
770 |
+2.80% |
10,800 |
2025/4/11 |
717 |
749 |
715 |
749 |
+4.46% |
8,400 |
2025/4/10 |
727 |
735 |
715 |
717 |
+2.43% |
14,300 |
2025/4/9 |
700 |
701 |
688 |
700 |
-0.99% |
4,000 |
2025/4/8 |
703 |
720 |
696 |
707 |
+5.05% |
8,300 |
2025/4/7 |
685 |
692 |
652 |
673 |
-7.81% |
24,800 |
2025/4/4 |
749 |
751 |
723 |
730 |
-5.68% |
15,800 |
2025/4/3 |
765 |
774 |
750 |
774 |
-0.90% |
9,900 |
2025/4/2 |
780 |
781 |
774 |
781 |
-0.76% |
2,900 |
2025/4/1 |
784 |
788 |
779 |
787 |
+2.08% |
2,500 |
2025/3/31 |
798 |
798 |
768 |
771 |
-1.66% |
9,000 |
2025/3/28 |
784 |
787 |
783 |
784 |
+0.51% |
3,100 |
2025/3/27 |
779 |
783 |
776 |
780 |
-0.51% |
1,000 |
2025/3/26 |
779 |
784 |
775 |
784 |
+0.64% |
5,000 |
2025/3/25 |
787 |
787 |
779 |
779 |
-0.38% |
2,600 |
2025/3/24 |
788 |
789 |
782 |
782 |
+0.39% |
4,100 |
2025/3/21 |
777 |
782 |
776 |
779 |
+0.26% |
3,600 |
2025/3/19 |
768 |
777 |
767 |
777 |
+0.26% |
7,300 |
2025/3/18 |
759 |
777 |
753 |
775 |
+3.61% |
10,100 |
2025/3/17 |
745 |
748 |
742 |
748 |
+0.81% |
2,600 |
2025/3/14 |
741 |
744 |
740 |
742 |
-0.27% |
500 |
2025/3/13 |
741 |
751 |
741 |
744 |
+0.54% |
1,800 |
2025/3/12 |
731 |
750 |
731 |
740 |
+0.95% |
5,000 |
2025/3/11 |
730 |
734 |
728 |
733 |
-0.81% |
6,400 |
2025/3/10 |
739 |
739 |
732 |
739 |
+0.68% |
5,400 |
2025/3/7 |
740 |
744 |
734 |
734 |
-0.81% |
4,900 |
2025/3/6 |
738 |
746 |
737 |
740 |
+0.41% |
7,000 |
2025/3/5 |
726 |
737 |
724 |
737 |
+1.66% |
5,200 |
2025/3/4 |
743 |
743 |
725 |
725 |
-1.49% |
4,400 |
2025/3/3 |
736 |
741 |
736 |
736 |
+0.14% |
4,300 |
2025/2/28 |
741 |
749 |
726 |
735 |
-1.34% |
5,200 |
2025/2/27 |
738 |
759 |
738 |
745 |
-0.67% |
9,400 |
2025/2/26 |
756 |
756 |
737 |
750 |
-0.40% |
9,100 |
2025/2/25 |
755 |
760 |
752 |
753 |
+1.21% |
8,400 |
2025/2/21 |
751 |
751 |
741 |
744 |
-0.93% |
5,800 |
2025/2/20 |
764 |
764 |
751 |
751 |
-2.34% |
6,800 |
2025/2/19 |
794 |
794 |
757 |
769 |
-2.66% |
9,500 |
2025/2/18 |
794 |
800 |
788 |
790 |
+1.41% |
10,100 |
2025/2/17 |
758 |
779 |
756 |
779 |
+4.01% |
11,400 |
2025/2/14 |
750 |
753 |
749 |
749 |
+0.00% |
7,000 |
2025/2/13 |
745 |
749 |
741 |
749 |
+0.67% |
4,600 |
2025/2/12 |
745 |
760 |
741 |
744 |
+0.00% |
5,000 |
2025/2/10 |
754 |
754 |
741 |
744 |
+0.40% |
3,900 |
2025/2/7 |
738 |
746 |
738 |
741 |
-0.80% |
5,300 |
2025/2/6 |
735 |
748 |
733 |
747 |
+0.27% |
5,300 |
2025/2/5 |
748 |
748 |
745 |
745 |
-0.53% |
2,900 |
2025/2/4 |
752 |
755 |
749 |
749 |
-0.40% |
2,400 |
2025/2/3 |
757 |
757 |
752 |
752 |
-0.40% |
1,500 |
2025/1/31 |
759 |
759 |
753 |
755 |
-0.53% |
2,800 |
2025/1/30 |
761 |
761 |
757 |
759 |
-0.13% |
1,200 |
2025/1/29 |
768 |
768 |
759 |
760 |
+0.26% |
3,100 |
2025/1/28 |
760 |
764 |
756 |
758 |
-0.92% |
4,500 |
2025/1/27 |
760 |
765 |
759 |
765 |
+1.46% |
4,500 |
2025/1/24 |
755 |
761 |
754 |
754 |
+0.13% |
2,000 |
2025/1/23 |
755 |
760 |
753 |
753 |
-0.92% |
3,700 |
2025/1/22 |
754 |
769 |
754 |
760 |
+0.80% |
8,000 |
2025/1/21 |
779 |
779 |
744 |
754 |
-2.96% |
8,200 |
2025/1/20 |
765 |
777 |
762 |
777 |
+2.24% |
10,400 |
2025/1/17 |
784 |
785 |
756 |
760 |
-2.81% |
11,600 |
2025/1/16 |
825 |
825 |
779 |
782 |
-3.46% |
20,000 |
2025/1/15 |
825 |
858 |
796 |
810 |
+5.19% |
143,600 |
2025/1/14 |
735 |
775 |
735 |
770 |
+3.49% |
25,800 |
2025/1/10 |
735 |
748 |
728 |
744 |
+1.22% |
6,300 |
2025/1/9 |
738 |
738 |
725 |
735 |
-0.54% |
4,800 |
2025/1/8 |
734 |
740 |
734 |
739 |
+0.00% |
3,500 |
2025/1/7 |
737 |
739 |
732 |
739 |
+1.93% |
7,100 |
2025/1/6 |
734 |
734 |
707 |
725 |
+0.69% |
10,800 |
2024/12/30 |
707 |
720 |
704 |
720 |
+1.84% |
5,900 |
2024/12/27 |
691 |
714 |
690 |
707 |
+2.91% |
3,600 |
2024/12/26 |
691 |
692 |
687 |
687 |
-0.43% |
5,800 |
2024/12/25 |
685 |
690 |
685 |
690 |
+0.88% |
1,900 |
2024/12/24 |
688 |
688 |
682 |
684 |
-0.44% |
2,800 |
2024/12/23 |
684 |
689 |
683 |
687 |
+0.59% |
4,700 |
2024/12/20 |
695 |
695 |
683 |
683 |
-1.59% |
2,900 |
2024/12/19 |
690 |
697 |
690 |
694 |
-0.43% |
6,500 |
2024/12/18 |
705 |
706 |
697 |
697 |
-1.13% |
3,200 |
2024/12/17 |
705 |
706 |
700 |
705 |
-0.14% |
2,600 |
2024/12/16 |
706 |
708 |
701 |
706 |
-0.42% |
4,400 |
2024/12/13 |
709 |
711 |
705 |
709 |
+0.57% |
4,600 |
2024/12/12 |
707 |
707 |
705 |
705 |
-0.56% |
2,000 |
2024/12/11 |
711 |
711 |
705 |
709 |
-0.28% |
2,200 |
2024/12/10 |
710 |
711 |
705 |
711 |
+0.14% |
5,100 |
2024/12/9 |
710 |
710 |
704 |
710 |
+0.14% |
3,300 |
2024/12/6 |
700 |
710 |
700 |
709 |
+0.57% |
6,200 |
2024/12/5 |
705 |
710 |
701 |
705 |
-0.70% |
1,400 |
2024/12/4 |
710 |
715 |
705 |
710 |
-0.28% |
5,700 |
2024/12/3 |
702 |
714 |
701 |
712 |
+1.57% |
5,300 |
2024/12/2 |
699 |
705 |
699 |
701 |
+0.00% |
1,900 |
2024/11/29 |
701 |
705 |
700 |
701 |
+0.00% |
4,600 |
2024/11/28 |
708 |
708 |
701 |
701 |
-3.44% |
3,800 |
2024/11/27 |
715 |
726 |
712 |
726 |
+0.55% |
5,400 |
2024/11/26 |
725 |
725 |
712 |
722 |
-0.41% |
4,700 |
2024/11/25 |
735 |
742 |
715 |
725 |
-0.82% |
5,000 |
2024/11/22 |
720 |
731 |
710 |
731 |
+1.25% |
5,500 |
2024/11/21 |
720 |
723 |
716 |
722 |
+0.42% |
3,200 |
2024/11/20 |
713 |
719 |
708 |
719 |
-0.14% |
4,700 |
2024/11/19 |
719 |
720 |
710 |
720 |
+0.14% |
11,000 |
2024/11/18 |
698 |
719 |
698 |
719 |
+3.01% |
3,100 |
2024/11/15 |
710 |
710 |
697 |
698 |
-0.57% |
3,700 |
2024/11/14 |
708 |
714 |
702 |
702 |
-0.85% |
6,700 |
2024/11/13 |
715 |
720 |
708 |
708 |
-0.84% |
3,400 |
2024/11/12 |
720 |
793 |
708 |
714 |
-0.70% |
37,800 |
2024/11/11 |
708 |
719 |
707 |
719 |
+1.99% |
4,600 |
2024/11/8 |
705 |
710 |
705 |
705 |
+0.14% |
900 |
2024/11/7 |
709 |
712 |
704 |
704 |
-0.42% |
1,700 |
2024/11/6 |
705 |
708 |
705 |
707 |
+0.28% |
800 |
2024/11/5 |
713 |
715 |
701 |
705 |
+0.00% |
2,800 |
2024/11/1 |
694 |
705 |
683 |
705 |
+1.29% |
2,800 |
2024/10/31 |
687 |
696 |
687 |
696 |
+1.75% |
1,200 |
2024/10/30 |
685 |
685 |
674 |
684 |
+0.59% |
2,100 |
2024/10/29 |
681 |
683 |
671 |
680 |
+0.29% |
3,300 |
2024/10/28 |
680 |
680 |
678 |
678 |
+0.15% |
1,100 |
2024/10/25 |
677 |
685 |
677 |
677 |
+0.15% |
1,500 |
2024/10/24 |
682 |
685 |
675 |
676 |
-2.31% |
6,500 |
|