日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
839 |
885 |
839 |
885 |
+5.61% |
25,900 |
2025/4/24 |
842 |
846 |
837 |
838 |
+0.00% |
7,700 |
2025/4/23 |
835 |
842 |
835 |
838 |
+0.48% |
7,400 |
2025/4/22 |
833 |
834 |
830 |
834 |
+0.12% |
7,500 |
2025/4/21 |
835 |
853 |
833 |
833 |
-0.24% |
1,400 |
2025/4/18 |
846 |
846 |
835 |
835 |
-0.24% |
2,900 |
2025/4/17 |
833 |
837 |
833 |
837 |
+0.60% |
600 |
2025/4/16 |
850 |
850 |
832 |
832 |
-0.83% |
4,300 |
2025/4/15 |
831 |
846 |
831 |
839 |
+1.08% |
3,900 |
2025/4/14 |
830 |
844 |
830 |
830 |
+1.10% |
3,700 |
2025/4/11 |
814 |
828 |
811 |
821 |
-0.85% |
2,900 |
2025/4/10 |
831 |
867 |
811 |
828 |
+9.52% |
29,300 |
2025/4/9 |
777 |
784 |
738 |
756 |
-3.57% |
15,100 |
2025/4/8 |
775 |
811 |
775 |
784 |
+3.57% |
23,300 |
2025/4/7 |
771 |
805 |
757 |
757 |
-9.67% |
26,500 |
2025/4/4 |
850 |
854 |
833 |
838 |
-3.90% |
19,400 |
2025/4/3 |
874 |
883 |
870 |
872 |
-1.47% |
13,700 |
2025/4/2 |
901 |
910 |
883 |
885 |
-1.78% |
6,500 |
2025/4/1 |
900 |
901 |
900 |
901 |
+0.90% |
1,900 |
2025/3/31 |
904 |
905 |
892 |
893 |
-2.83% |
8,900 |
2025/3/28 |
935 |
935 |
919 |
919 |
-2.96% |
3,600 |
2025/3/27 |
949 |
949 |
947 |
947 |
-1.15% |
1,700 |
2025/3/26 |
964 |
965 |
956 |
958 |
-0.10% |
7,400 |
2025/3/25 |
947 |
959 |
947 |
959 |
+1.27% |
4,500 |
2025/3/24 |
951 |
959 |
941 |
947 |
-0.42% |
2,700 |
2025/3/21 |
970 |
976 |
937 |
951 |
-1.45% |
21,100 |
2025/3/19 |
963 |
970 |
963 |
965 |
-0.92% |
72,400 |
2025/3/18 |
963 |
976 |
958 |
974 |
+0.41% |
4,600 |
2025/3/17 |
969 |
984 |
950 |
970 |
-0.82% |
3,800 |
2025/3/14 |
974 |
978 |
966 |
978 |
-0.31% |
900 |
2025/3/13 |
966 |
981 |
966 |
981 |
+1.55% |
2,800 |
2025/3/12 |
960 |
975 |
960 |
966 |
+1.26% |
1,700 |
2025/3/11 |
975 |
975 |
952 |
954 |
-2.45% |
7,800 |
2025/3/10 |
969 |
981 |
964 |
978 |
+0.82% |
7,600 |
2025/3/7 |
966 |
979 |
966 |
970 |
-0.82% |
4,400 |
2025/3/6 |
975 |
984 |
975 |
978 |
+0.00% |
4,200 |
2025/3/5 |
964 |
1,001 |
964 |
978 |
+0.20% |
6,400 |
2025/3/4 |
962 |
1,000 |
962 |
976 |
-0.10% |
15,100 |
2025/3/3 |
951 |
1,010 |
951 |
977 |
+2.73% |
35,000 |
2025/2/28 |
954 |
974 |
942 |
951 |
-0.73% |
16,300 |
2025/2/27 |
915 |
958 |
915 |
958 |
+4.70% |
32,800 |
2025/2/26 |
919 |
930 |
890 |
915 |
+0.11% |
26,700 |
2025/2/25 |
894 |
914 |
880 |
914 |
+2.24% |
10,000 |
2025/2/21 |
868 |
894 |
868 |
894 |
+2.41% |
5,900 |
2025/2/20 |
878 |
884 |
871 |
873 |
-1.02% |
5,400 |
2025/2/19 |
891 |
896 |
882 |
882 |
+0.00% |
4,100 |
2025/2/18 |
880 |
892 |
880 |
882 |
-0.45% |
5,600 |
2025/2/17 |
897 |
897 |
886 |
886 |
+0.11% |
6,900 |
2025/2/14 |
900 |
900 |
885 |
885 |
-1.99% |
3,800 |
2025/2/13 |
900 |
914 |
885 |
903 |
+3.79% |
31,100 |
2025/2/12 |
864 |
877 |
864 |
870 |
+1.28% |
13,100 |
2025/2/10 |
846 |
860 |
846 |
859 |
+1.30% |
14,000 |
2025/2/7 |
841 |
853 |
841 |
848 |
+0.12% |
2,200 |
2025/2/6 |
848 |
855 |
847 |
847 |
+0.00% |
3,300 |
2025/2/5 |
845 |
853 |
845 |
847 |
+0.36% |
2,000 |
2025/2/4 |
848 |
851 |
842 |
844 |
+0.12% |
6,700 |
2025/2/3 |
845 |
847 |
840 |
843 |
-0.12% |
4,900 |
2025/1/31 |
845 |
854 |
843 |
844 |
+1.69% |
19,300 |
2025/1/30 |
871 |
874 |
830 |
830 |
-5.36% |
97,300 |
2025/1/29 |
876 |
884 |
871 |
877 |
-0.90% |
9,100 |
2025/1/28 |
879 |
887 |
876 |
885 |
+0.57% |
3,900 |
2025/1/27 |
890 |
890 |
877 |
880 |
+0.57% |
8,300 |
2025/1/24 |
861 |
875 |
861 |
875 |
+1.63% |
6,700 |
2025/1/23 |
872 |
876 |
858 |
861 |
-1.03% |
10,000 |
2025/1/22 |
867 |
875 |
863 |
870 |
+0.35% |
5,200 |
2025/1/21 |
864 |
868 |
861 |
867 |
+0.58% |
3,700 |
2025/1/20 |
855 |
864 |
854 |
862 |
+0.47% |
4,900 |
2025/1/17 |
853 |
861 |
849 |
858 |
-0.46% |
11,800 |
2025/1/16 |
874 |
874 |
860 |
862 |
-0.58% |
10,900 |
2025/1/15 |
866 |
875 |
864 |
867 |
-0.23% |
5,100 |
2025/1/14 |
870 |
876 |
861 |
869 |
-1.14% |
16,500 |
2025/1/10 |
872 |
879 |
870 |
879 |
+0.80% |
5,000 |
2025/1/9 |
882 |
882 |
871 |
872 |
-0.80% |
5,000 |
2025/1/8 |
875 |
883 |
875 |
879 |
-0.45% |
5,900 |
2025/1/7 |
872 |
892 |
865 |
883 |
+1.73% |
14,900 |
2025/1/6 |
885 |
886 |
868 |
868 |
-1.92% |
11,800 |
2024/12/30 |
885 |
891 |
885 |
885 |
+0.00% |
4,000 |
2024/12/27 |
863 |
885 |
863 |
885 |
+2.55% |
10,700 |
2024/12/26 |
885 |
888 |
863 |
863 |
-1.37% |
48,000 |
2024/12/25 |
849 |
878 |
848 |
875 |
+3.06% |
32,900 |
2024/12/24 |
837 |
854 |
835 |
849 |
+0.59% |
63,200 |
2024/12/23 |
859 |
859 |
832 |
844 |
-1.75% |
40,600 |
2024/12/20 |
885 |
885 |
859 |
859 |
-3.27% |
29,100 |
2024/12/19 |
886 |
892 |
885 |
888 |
-0.22% |
25,600 |
2024/12/18 |
886 |
893 |
883 |
890 |
+0.11% |
11,600 |
2024/12/17 |
896 |
896 |
884 |
889 |
-0.78% |
9,300 |
2024/12/16 |
917 |
917 |
888 |
896 |
-2.71% |
31,400 |
2024/12/13 |
924 |
927 |
915 |
921 |
-0.32% |
6,500 |
2024/12/12 |
938 |
939 |
923 |
924 |
-1.49% |
9,000 |
2024/12/11 |
937 |
945 |
932 |
938 |
+0.11% |
3,600 |
2024/12/10 |
954 |
954 |
937 |
937 |
-2.19% |
4,400 |
2024/12/9 |
933 |
960 |
933 |
958 |
+2.35% |
17,500 |
2024/12/6 |
940 |
940 |
930 |
936 |
-0.21% |
3,400 |
2024/12/5 |
937 |
945 |
934 |
938 |
+0.00% |
4,600 |
2024/12/4 |
947 |
950 |
938 |
938 |
-0.95% |
6,000 |
2024/12/3 |
945 |
957 |
944 |
947 |
+0.96% |
11,400 |
2024/12/2 |
950 |
950 |
938 |
938 |
-0.95% |
12,400 |
2024/11/29 |
961 |
970 |
947 |
947 |
-1.87% |
6,500 |
2024/11/28 |
935 |
984 |
935 |
965 |
+2.33% |
21,100 |
2024/11/27 |
949 |
956 |
942 |
943 |
-0.53% |
6,500 |
2024/11/26 |
987 |
987 |
948 |
948 |
-2.77% |
15,100 |
2024/11/25 |
962 |
975 |
958 |
975 |
+1.04% |
10,400 |
2024/11/22 |
956 |
972 |
956 |
965 |
+0.94% |
3,300 |
2024/11/21 |
939 |
956 |
935 |
956 |
+2.47% |
7,500 |
2024/11/20 |
931 |
942 |
931 |
933 |
+0.32% |
5,100 |
2024/11/19 |
930 |
939 |
930 |
930 |
+0.00% |
2,900 |
2024/11/18 |
930 |
950 |
930 |
930 |
+0.00% |
6,200 |
2024/11/15 |
960 |
960 |
930 |
930 |
-4.42% |
49,500 |
2024/11/14 |
980 |
986 |
962 |
973 |
-0.71% |
12,200 |
2024/11/13 |
974 |
990 |
974 |
980 |
+0.62% |
2,400 |
2024/11/12 |
978 |
992 |
974 |
974 |
+0.10% |
5,600 |
2024/11/11 |
971 |
979 |
955 |
973 |
+0.41% |
8,500 |
2024/11/8 |
958 |
970 |
958 |
969 |
+0.94% |
8,600 |
2024/11/7 |
956 |
968 |
955 |
960 |
+0.42% |
11,000 |
2024/11/6 |
951 |
969 |
951 |
956 |
+0.84% |
8,300 |
2024/11/5 |
951 |
961 |
948 |
948 |
+0.00% |
4,100 |
2024/11/1 |
963 |
963 |
947 |
948 |
-1.56% |
5,700 |
2024/10/31 |
945 |
963 |
942 |
963 |
+1.80% |
11,600 |
2024/10/30 |
945 |
954 |
939 |
946 |
-0.21% |
52,700 |
2024/10/29 |
939 |
953 |
939 |
948 |
+0.21% |
2,700 |
2024/10/28 |
957 |
957 |
938 |
946 |
+0.75% |
23,500 |
2024/10/25 |
960 |
960 |
930 |
939 |
-1.37% |
11,300 |
2024/10/24 |
952 |
960 |
943 |
952 |
-0.83% |
19,900 |
|