日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
679 |
685 |
673 |
685 |
+2.09% |
31,000 |
2025/4/24 |
670 |
679 |
668 |
671 |
+0.45% |
32,000 |
2025/4/23 |
676 |
679 |
668 |
668 |
+0.15% |
55,900 |
2025/4/22 |
656 |
669 |
655 |
667 |
+2.30% |
61,400 |
2025/4/21 |
670 |
670 |
650 |
652 |
-3.69% |
101,300 |
2025/4/18 |
676 |
677 |
667 |
677 |
+0.89% |
54,000 |
2025/4/17 |
659 |
671 |
659 |
671 |
+1.82% |
35,700 |
2025/4/16 |
656 |
659 |
650 |
659 |
+0.76% |
54,900 |
2025/4/15 |
654 |
665 |
651 |
654 |
+0.31% |
72,400 |
2025/4/14 |
650 |
657 |
648 |
652 |
+0.93% |
72,000 |
2025/4/11 |
638 |
650 |
625 |
646 |
-2.12% |
66,700 |
2025/4/10 |
698 |
701 |
650 |
660 |
+3.45% |
171,500 |
2025/4/9 |
657 |
657 |
630 |
638 |
-4.35% |
81,400 |
2025/4/8 |
635 |
667 |
634 |
667 |
+13.44% |
104,800 |
2025/4/7 |
601 |
616 |
588 |
588 |
-12.63% |
246,000 |
2025/4/4 |
705 |
706 |
661 |
673 |
-6.27% |
149,900 |
2025/4/3 |
703 |
718 |
700 |
718 |
-2.58% |
83,500 |
2025/4/2 |
760 |
763 |
736 |
737 |
-2.51% |
62,300 |
2025/4/1 |
765 |
765 |
753 |
756 |
+0.80% |
41,400 |
2025/3/31 |
761 |
766 |
750 |
750 |
-4.58% |
88,000 |
2025/3/28 |
769 |
792 |
757 |
786 |
-2.48% |
479,500 |
2025/3/27 |
806 |
810 |
801 |
806 |
-0.74% |
887,300 |
2025/3/26 |
804 |
812 |
801 |
812 |
+1.00% |
245,600 |
2025/3/25 |
809 |
809 |
803 |
804 |
-0.50% |
114,500 |
2025/3/24 |
821 |
821 |
806 |
808 |
-1.34% |
143,800 |
2025/3/21 |
810 |
820 |
810 |
819 |
+0.00% |
118,800 |
2025/3/19 |
815 |
820 |
811 |
819 |
+0.37% |
68,100 |
2025/3/18 |
819 |
820 |
815 |
816 |
+0.25% |
50,900 |
2025/3/17 |
819 |
819 |
812 |
814 |
+0.74% |
102,100 |
2025/3/14 |
803 |
821 |
803 |
808 |
+1.00% |
49,900 |
2025/3/13 |
825 |
825 |
800 |
800 |
-2.44% |
63,500 |
2025/3/12 |
817 |
823 |
816 |
820 |
+0.12% |
52,100 |
2025/3/11 |
819 |
823 |
813 |
819 |
-0.36% |
63,800 |
2025/3/10 |
817 |
826 |
813 |
822 |
+1.11% |
114,200 |
2025/3/7 |
799 |
816 |
795 |
813 |
+0.62% |
59,300 |
2025/3/6 |
800 |
808 |
799 |
808 |
+1.51% |
43,700 |
2025/3/5 |
798 |
803 |
794 |
796 |
+0.13% |
22,000 |
2025/3/4 |
805 |
805 |
791 |
795 |
-0.75% |
36,600 |
2025/3/3 |
793 |
802 |
789 |
801 |
+2.69% |
53,200 |
2025/2/28 |
791 |
791 |
779 |
780 |
-1.89% |
58,200 |
2025/2/27 |
780 |
798 |
776 |
795 |
+2.58% |
61,700 |
2025/2/26 |
769 |
775 |
767 |
775 |
+0.52% |
74,200 |
2025/2/25 |
771 |
780 |
769 |
771 |
-0.52% |
69,800 |
2025/2/21 |
781 |
784 |
775 |
775 |
-1.15% |
66,900 |
2025/2/20 |
792 |
796 |
783 |
784 |
-0.88% |
42,600 |
2025/2/19 |
789 |
796 |
786 |
791 |
-0.25% |
38,100 |
2025/2/18 |
793 |
802 |
787 |
793 |
+0.76% |
59,100 |
2025/2/17 |
781 |
787 |
781 |
787 |
+0.77% |
32,400 |
2025/2/14 |
778 |
781 |
777 |
781 |
+0.00% |
36,400 |
2025/2/13 |
782 |
785 |
778 |
781 |
+0.51% |
58,800 |
2025/2/12 |
773 |
782 |
771 |
777 |
+1.04% |
53,500 |
2025/2/10 |
769 |
775 |
766 |
769 |
-1.16% |
39,200 |
2025/2/7 |
770 |
784 |
770 |
778 |
+0.13% |
58,000 |
2025/2/6 |
770 |
777 |
769 |
777 |
+1.44% |
24,200 |
2025/2/5 |
760 |
770 |
758 |
766 |
+0.79% |
39,800 |
2025/2/4 |
770 |
770 |
760 |
760 |
+0.26% |
42,900 |
2025/2/3 |
774 |
774 |
758 |
758 |
-1.94% |
45,400 |
2025/1/31 |
780 |
780 |
769 |
773 |
-0.90% |
34,900 |
2025/1/30 |
772 |
780 |
770 |
780 |
+1.17% |
45,500 |
2025/1/29 |
770 |
772 |
765 |
771 |
-0.26% |
31,800 |
2025/1/28 |
766 |
780 |
763 |
773 |
+1.31% |
32,600 |
2025/1/27 |
769 |
770 |
759 |
763 |
+0.79% |
35,300 |
2025/1/24 |
758 |
764 |
755 |
757 |
+0.26% |
19,100 |
2025/1/23 |
764 |
764 |
750 |
755 |
-0.53% |
29,700 |
2025/1/22 |
763 |
763 |
756 |
759 |
+0.26% |
11,300 |
2025/1/21 |
761 |
761 |
753 |
757 |
+0.80% |
14,300 |
2025/1/20 |
754 |
757 |
748 |
751 |
+0.67% |
20,800 |
2025/1/17 |
750 |
750 |
742 |
746 |
-0.53% |
47,200 |
2025/1/16 |
761 |
761 |
750 |
750 |
-0.79% |
25,300 |
2025/1/15 |
764 |
768 |
755 |
756 |
-0.79% |
34,900 |
2025/1/14 |
766 |
769 |
759 |
762 |
-0.52% |
24,100 |
2025/1/10 |
765 |
771 |
765 |
766 |
-0.65% |
19,600 |
2025/1/9 |
775 |
778 |
768 |
771 |
-1.03% |
55,400 |
2025/1/8 |
780 |
785 |
778 |
779 |
+0.00% |
30,000 |
2025/1/7 |
775 |
782 |
775 |
779 |
+0.52% |
29,100 |
2025/1/6 |
775 |
782 |
775 |
775 |
-0.51% |
30,100 |
2024/12/30 |
784 |
784 |
779 |
779 |
+0.13% |
31,400 |
2024/12/27 |
785 |
785 |
772 |
778 |
+0.52% |
57,000 |
2024/12/26 |
769 |
777 |
769 |
774 |
+0.39% |
49,400 |
2024/12/25 |
770 |
771 |
762 |
771 |
+0.78% |
58,200 |
2024/12/24 |
766 |
766 |
760 |
765 |
+0.53% |
69,400 |
2024/12/23 |
752 |
763 |
752 |
761 |
+1.20% |
185,800 |
2024/12/20 |
761 |
761 |
752 |
752 |
-0.66% |
83,400 |
2024/12/19 |
744 |
757 |
744 |
757 |
+0.93% |
128,500 |
2024/12/18 |
754 |
754 |
746 |
750 |
-0.79% |
78,100 |
2024/12/17 |
752 |
759 |
748 |
756 |
+1.07% |
60,500 |
2024/12/16 |
749 |
755 |
748 |
748 |
-0.13% |
96,200 |
2024/12/13 |
745 |
755 |
739 |
749 |
-0.27% |
79,200 |
2024/12/12 |
749 |
755 |
745 |
751 |
-0.13% |
116,100 |
2024/12/11 |
761 |
762 |
748 |
752 |
-1.44% |
147,400 |
2024/12/10 |
780 |
780 |
763 |
763 |
-1.17% |
108,900 |
2024/12/9 |
778 |
778 |
769 |
772 |
+0.00% |
82,700 |
2024/12/6 |
774 |
778 |
768 |
772 |
+0.26% |
26,000 |
2024/12/5 |
770 |
776 |
767 |
770 |
+0.65% |
52,200 |
2024/12/4 |
778 |
778 |
764 |
765 |
-1.03% |
41,000 |
2024/12/3 |
773 |
779 |
770 |
773 |
+0.91% |
61,400 |
2024/12/2 |
762 |
770 |
762 |
766 |
+0.26% |
60,000 |
2024/11/29 |
771 |
771 |
762 |
764 |
-0.52% |
37,700 |
2024/11/28 |
766 |
771 |
763 |
768 |
+0.66% |
36,700 |
2024/11/27 |
776 |
776 |
761 |
763 |
-1.42% |
56,800 |
2024/11/26 |
780 |
783 |
773 |
774 |
-0.39% |
23,400 |
2024/11/25 |
795 |
795 |
773 |
777 |
-1.65% |
44,700 |
2024/11/22 |
800 |
809 |
790 |
790 |
-0.38% |
51,100 |
2024/11/21 |
770 |
801 |
768 |
793 |
+4.07% |
130,400 |
2024/11/20 |
765 |
768 |
760 |
762 |
-0.39% |
35,000 |
2024/11/19 |
760 |
774 |
760 |
765 |
+0.53% |
27,600 |
2024/11/18 |
764 |
768 |
760 |
761 |
-0.26% |
53,700 |
2024/11/15 |
781 |
781 |
762 |
763 |
-2.43% |
82,500 |
2024/11/14 |
801 |
805 |
778 |
782 |
-2.25% |
57,300 |
2024/11/13 |
790 |
814 |
790 |
800 |
+2.30% |
145,000 |
2024/11/12 |
787 |
791 |
781 |
782 |
+0.26% |
28,400 |
2024/11/11 |
780 |
791 |
778 |
780 |
+0.26% |
50,000 |
2024/11/8 |
806 |
818 |
777 |
778 |
-6.94% |
280,000 |
2024/11/7 |
823 |
843 |
823 |
836 |
+1.70% |
66,400 |
2024/11/6 |
810 |
827 |
808 |
822 |
+1.48% |
45,300 |
2024/11/5 |
818 |
818 |
806 |
810 |
-0.74% |
22,700 |
2024/11/1 |
815 |
824 |
814 |
816 |
-1.57% |
34,400 |
2024/10/31 |
808 |
833 |
808 |
829 |
+2.60% |
43,900 |
2024/10/30 |
823 |
825 |
806 |
808 |
-1.22% |
82,500 |
2024/10/29 |
804 |
821 |
801 |
818 |
+2.12% |
44,500 |
2024/10/28 |
802 |
803 |
796 |
801 |
+1.39% |
33,900 |
2024/10/25 |
807 |
812 |
790 |
790 |
-1.74% |
35,200 |
2024/10/24 |
803 |
810 |
792 |
804 |
+1.13% |
37,800 |
|