日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
934 |
942 |
919 |
939 |
+2.18% |
3,600 |
2025/4/24 |
939 |
939 |
914 |
919 |
-1.71% |
3,300 |
2025/4/23 |
925 |
945 |
910 |
935 |
+0.54% |
11,400 |
2025/4/22 |
967 |
1,005 |
930 |
930 |
-3.43% |
31,000 |
2025/4/21 |
1,012 |
1,066 |
955 |
963 |
-1.93% |
76,100 |
2025/4/18 |
1,003 |
1,004 |
974 |
982 |
-1.60% |
15,200 |
2025/4/17 |
985 |
1,099 |
940 |
998 |
+1.32% |
246,100 |
2025/4/16 |
879 |
985 |
870 |
985 |
+12.83% |
88,800 |
2025/4/15 |
888 |
895 |
872 |
873 |
-1.36% |
3,500 |
2025/4/14 |
864 |
886 |
864 |
885 |
+4.24% |
10,700 |
2025/4/11 |
840 |
850 |
803 |
849 |
+5.99% |
8,100 |
2025/4/10 |
873 |
873 |
801 |
801 |
+4.30% |
6,600 |
2025/4/9 |
799 |
799 |
768 |
768 |
-4.24% |
10,200 |
2025/4/8 |
772 |
850 |
772 |
802 |
+7.08% |
11,600 |
2025/4/7 |
775 |
810 |
749 |
749 |
-16.31% |
31,000 |
2025/4/4 |
848 |
908 |
754 |
895 |
+7.44% |
93,200 |
2025/4/3 |
880 |
887 |
821 |
833 |
-4.58% |
18,600 |
2025/4/2 |
856 |
875 |
855 |
873 |
+2.83% |
8,100 |
2025/4/1 |
835 |
867 |
835 |
849 |
+1.92% |
12,500 |
2025/3/31 |
840 |
840 |
819 |
833 |
-2.57% |
5,100 |
2025/3/28 |
875 |
875 |
852 |
855 |
-2.29% |
4,100 |
2025/3/27 |
864 |
877 |
863 |
875 |
+1.39% |
9,200 |
2025/3/26 |
891 |
891 |
851 |
863 |
-2.04% |
11,100 |
2025/3/25 |
882 |
888 |
878 |
881 |
+0.00% |
7,400 |
2025/3/24 |
895 |
908 |
881 |
881 |
-0.34% |
5,500 |
2025/3/21 |
882 |
895 |
871 |
884 |
+0.45% |
15,200 |
2025/3/19 |
880 |
885 |
880 |
880 |
+0.00% |
3,500 |
2025/3/18 |
896 |
899 |
880 |
880 |
-0.90% |
13,000 |
2025/3/17 |
915 |
946 |
870 |
888 |
-2.74% |
53,100 |
2025/3/14 |
860 |
949 |
860 |
913 |
+11.61% |
197,100 |
2025/3/13 |
802 |
849 |
800 |
818 |
+4.34% |
21,500 |
2025/3/12 |
788 |
809 |
760 |
784 |
-0.51% |
4,900 |
2025/3/11 |
760 |
788 |
756 |
788 |
+0.00% |
3,900 |
2025/3/10 |
829 |
829 |
760 |
788 |
-4.48% |
8,200 |
2025/3/7 |
827 |
838 |
804 |
825 |
-2.02% |
8,300 |
2025/3/6 |
848 |
848 |
807 |
842 |
+2.31% |
9,000 |
2025/3/5 |
797 |
823 |
793 |
823 |
+3.52% |
10,900 |
2025/3/4 |
790 |
797 |
781 |
795 |
+1.27% |
2,900 |
2025/3/3 |
786 |
796 |
761 |
785 |
+1.29% |
13,200 |
2025/2/28 |
745 |
780 |
743 |
775 |
+1.97% |
6,600 |
2025/2/27 |
750 |
774 |
735 |
760 |
+1.60% |
10,400 |
2025/2/26 |
750 |
761 |
715 |
748 |
-1.58% |
13,800 |
2025/2/25 |
777 |
780 |
760 |
760 |
-2.06% |
15,400 |
2025/2/21 |
780 |
794 |
769 |
776 |
+1.31% |
12,400 |
2025/2/20 |
756 |
767 |
756 |
766 |
-0.39% |
6,700 |
2025/2/19 |
760 |
783 |
742 |
769 |
+1.59% |
30,400 |
2025/2/18 |
735 |
757 |
735 |
757 |
+3.27% |
17,800 |
2025/2/17 |
710 |
735 |
710 |
733 |
+4.56% |
16,800 |
2025/2/14 |
683 |
701 |
669 |
701 |
+2.64% |
21,000 |
2025/2/13 |
680 |
683 |
675 |
683 |
+1.34% |
16,600 |
2025/2/12 |
670 |
679 |
670 |
674 |
+2.74% |
10,700 |
2025/2/10 |
656 |
667 |
655 |
656 |
+0.77% |
6,400 |
2025/2/7 |
669 |
669 |
643 |
651 |
-2.69% |
33,500 |
2025/2/6 |
670 |
678 |
669 |
669 |
+0.15% |
5,000 |
2025/2/5 |
666 |
676 |
665 |
668 |
+0.15% |
8,800 |
2025/2/4 |
672 |
674 |
666 |
667 |
+0.15% |
3,100 |
2025/2/3 |
655 |
677 |
655 |
666 |
+2.30% |
10,100 |
2025/1/31 |
645 |
652 |
645 |
651 |
+2.36% |
3,100 |
2025/1/30 |
636 |
640 |
636 |
636 |
+0.00% |
800 |
2025/1/29 |
637 |
649 |
633 |
636 |
+0.95% |
9,300 |
2025/1/28 |
638 |
641 |
630 |
630 |
-0.32% |
3,700 |
2025/1/27 |
629 |
640 |
629 |
632 |
+1.28% |
6,800 |
2025/1/24 |
621 |
624 |
614 |
624 |
+1.46% |
10,500 |
2025/1/23 |
614 |
615 |
614 |
615 |
+0.16% |
300 |
2025/1/22 |
619 |
621 |
614 |
614 |
-0.81% |
400 |
2025/1/21 |
623 |
624 |
619 |
619 |
-0.16% |
3,200 |
2025/1/20 |
625 |
628 |
620 |
620 |
-0.32% |
4,500 |
2025/1/17 |
601 |
624 |
601 |
622 |
+1.97% |
8,200 |
2025/1/16 |
603 |
610 |
603 |
610 |
+1.67% |
3,200 |
2025/1/15 |
600 |
603 |
600 |
600 |
+0.00% |
3,200 |
2025/1/14 |
607 |
607 |
600 |
600 |
-1.32% |
3,600 |
2025/1/10 |
601 |
609 |
595 |
608 |
-0.49% |
2,800 |
2025/1/9 |
614 |
619 |
605 |
611 |
-0.65% |
3,500 |
2025/1/8 |
619 |
620 |
610 |
615 |
+0.49% |
2,700 |
2025/1/7 |
609 |
613 |
603 |
612 |
-1.13% |
11,100 |
2025/1/6 |
621 |
624 |
615 |
619 |
+0.81% |
16,100 |
2024/12/30 |
615 |
623 |
614 |
614 |
+0.16% |
15,400 |
2024/12/27 |
601 |
616 |
601 |
613 |
+2.34% |
32,300 |
2024/12/26 |
600 |
601 |
592 |
599 |
+1.18% |
14,600 |
2024/12/25 |
605 |
605 |
588 |
592 |
-0.50% |
6,300 |
2024/12/24 |
589 |
607 |
589 |
595 |
+0.68% |
20,200 |
2024/12/23 |
601 |
601 |
585 |
591 |
-1.66% |
30,500 |
2024/12/20 |
610 |
615 |
601 |
601 |
-1.48% |
18,600 |
2024/12/19 |
611 |
621 |
602 |
610 |
-0.81% |
55,100 |
2024/12/18 |
665 |
669 |
615 |
615 |
-12.14% |
207,600 |
2024/12/17 |
603 |
700 |
599 |
700 |
+16.67% |
717,700 |
2024/12/16 |
654 |
654 |
600 |
600 |
-6.83% |
25,900 |
2024/12/13 |
660 |
696 |
638 |
644 |
+3.87% |
240,500 |
2024/12/12 |
619 |
631 |
618 |
620 |
+0.81% |
40,900 |
2024/12/11 |
613 |
617 |
608 |
615 |
+1.15% |
23,500 |
2024/12/10 |
600 |
608 |
600 |
608 |
+1.33% |
41,600 |
2024/12/9 |
585 |
600 |
585 |
600 |
+2.56% |
4,100 |
2024/12/6 |
592 |
593 |
579 |
585 |
-0.85% |
7,700 |
2024/12/5 |
580 |
590 |
580 |
590 |
+1.72% |
600 |
2024/12/4 |
584 |
598 |
576 |
580 |
+0.17% |
21,700 |
2024/12/3 |
584 |
584 |
576 |
579 |
+1.76% |
3,100 |
2024/12/2 |
590 |
590 |
569 |
569 |
-3.56% |
11,100 |
2024/11/29 |
582 |
595 |
582 |
590 |
+1.37% |
5,900 |
2024/11/28 |
580 |
582 |
567 |
582 |
+0.34% |
1,700 |
2024/11/27 |
588 |
588 |
580 |
580 |
-1.86% |
2,500 |
2024/11/26 |
589 |
591 |
589 |
591 |
+0.85% |
400 |
2024/11/25 |
586 |
595 |
585 |
586 |
+0.17% |
5,900 |
2024/11/22 |
583 |
586 |
575 |
585 |
+0.34% |
8,000 |
2024/11/21 |
574 |
584 |
574 |
583 |
+0.87% |
5,400 |
2024/11/20 |
577 |
583 |
570 |
578 |
+0.17% |
7,300 |
2024/11/19 |
571 |
579 |
571 |
577 |
-0.52% |
3,200 |
2024/11/18 |
576 |
580 |
567 |
580 |
+1.22% |
2,500 |
2024/11/15 |
571 |
573 |
571 |
573 |
+0.17% |
200 |
2024/11/14 |
556 |
572 |
556 |
572 |
+2.88% |
2,800 |
2024/11/13 |
559 |
560 |
556 |
556 |
-0.54% |
500 |
2024/11/12 |
559 |
569 |
552 |
559 |
-1.06% |
1,800 |
2024/11/11 |
555 |
565 |
555 |
565 |
+2.17% |
700 |
2024/11/8 |
553 |
553 |
548 |
553 |
+1.84% |
1,300 |
2024/11/7 |
553 |
553 |
543 |
543 |
-1.45% |
3,100 |
2024/11/6 |
555 |
557 |
551 |
551 |
-0.72% |
2,400 |
2024/11/5 |
556 |
560 |
555 |
555 |
-0.18% |
3,500 |
2024/11/1 |
554 |
561 |
550 |
556 |
+1.09% |
2,200 |
2024/10/31 |
559 |
559 |
550 |
550 |
+0.00% |
1,600 |
2024/10/30 |
555 |
555 |
548 |
550 |
+0.36% |
2,000 |
2024/10/29 |
557 |
557 |
545 |
548 |
+0.00% |
5,300 |
2024/10/28 |
552 |
552 |
548 |
548 |
+0.00% |
3,600 |
2024/10/25 |
576 |
577 |
548 |
548 |
-0.54% |
3,600 |
2024/10/24 |
554 |
570 |
550 |
551 |
+0.00% |
3,800 |
|