日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
735 |
745 |
721 |
741 |
+1.51% |
16,700 |
2025/4/24 |
707 |
730 |
706 |
730 |
+3.40% |
17,600 |
2025/4/23 |
708 |
711 |
706 |
706 |
-0.84% |
5,300 |
2025/4/22 |
716 |
716 |
706 |
712 |
-0.70% |
4,300 |
2025/4/21 |
705 |
720 |
703 |
717 |
+1.70% |
11,300 |
2025/4/18 |
711 |
713 |
697 |
705 |
+0.28% |
6,100 |
2025/4/17 |
688 |
715 |
688 |
703 |
+1.88% |
9,900 |
2025/4/16 |
678 |
715 |
678 |
690 |
+2.07% |
13,000 |
2025/4/15 |
646 |
685 |
644 |
676 |
+4.64% |
14,800 |
2025/4/14 |
644 |
667 |
644 |
646 |
+0.31% |
11,800 |
2025/4/11 |
625 |
644 |
620 |
644 |
+2.71% |
7,600 |
2025/4/10 |
678 |
678 |
627 |
627 |
+3.12% |
6,500 |
2025/4/9 |
604 |
632 |
600 |
608 |
-7.03% |
25,300 |
2025/4/8 |
654 |
654 |
653 |
654 |
+18.05% |
20,600 |
2025/4/7 |
536 |
559 |
536 |
554 |
-12.89% |
49,500 |
2025/4/4 |
656 |
656 |
636 |
636 |
-5.07% |
38,500 |
2025/4/3 |
695 |
695 |
651 |
670 |
-4.42% |
38,100 |
2025/4/2 |
721 |
721 |
701 |
701 |
-2.91% |
20,000 |
2025/4/1 |
745 |
748 |
722 |
722 |
-2.30% |
25,300 |
2025/3/31 |
751 |
762 |
739 |
739 |
-2.25% |
34,300 |
2025/3/28 |
734 |
773 |
734 |
756 |
-8.59% |
114,200 |
2025/3/27 |
833 |
835 |
818 |
827 |
-0.72% |
54,500 |
2025/3/26 |
840 |
840 |
830 |
833 |
-0.72% |
43,800 |
2025/3/25 |
844 |
844 |
839 |
839 |
-0.36% |
18,600 |
2025/3/24 |
839 |
844 |
838 |
842 |
+0.48% |
24,800 |
2025/3/21 |
830 |
839 |
830 |
838 |
+1.09% |
15,400 |
2025/3/19 |
822 |
829 |
821 |
829 |
+0.73% |
9,900 |
2025/3/18 |
821 |
829 |
820 |
823 |
+0.24% |
18,500 |
2025/3/17 |
815 |
822 |
815 |
821 |
+0.74% |
18,900 |
2025/3/14 |
818 |
820 |
815 |
815 |
-0.12% |
25,700 |
2025/3/13 |
817 |
820 |
815 |
816 |
-0.37% |
33,300 |
2025/3/12 |
820 |
823 |
819 |
819 |
-0.24% |
16,200 |
2025/3/11 |
822 |
825 |
819 |
821 |
-0.48% |
20,700 |
2025/3/10 |
827 |
830 |
824 |
825 |
-0.12% |
23,100 |
2025/3/7 |
823 |
831 |
820 |
826 |
+0.00% |
11,500 |
2025/3/6 |
824 |
828 |
821 |
826 |
+0.49% |
12,500 |
2025/3/5 |
838 |
838 |
815 |
822 |
-2.03% |
60,600 |
2025/3/4 |
841 |
844 |
834 |
839 |
-0.36% |
29,800 |
2025/3/3 |
857 |
857 |
836 |
842 |
-1.17% |
25,500 |
2025/2/28 |
850 |
852 |
837 |
852 |
-0.12% |
43,100 |
2025/2/27 |
842 |
858 |
835 |
853 |
+1.07% |
20,700 |
2025/2/26 |
859 |
859 |
830 |
844 |
-1.52% |
36,100 |
2025/2/25 |
859 |
865 |
855 |
857 |
-1.04% |
25,400 |
2025/2/21 |
865 |
866 |
847 |
866 |
-0.12% |
35,000 |
2025/2/20 |
867 |
869 |
861 |
867 |
+0.12% |
8,300 |
2025/2/19 |
865 |
874 |
862 |
866 |
+0.12% |
12,200 |
2025/2/18 |
868 |
868 |
860 |
865 |
-0.46% |
10,500 |
2025/2/17 |
890 |
893 |
855 |
869 |
-1.59% |
56,200 |
2025/2/14 |
883 |
887 |
874 |
883 |
+0.34% |
26,100 |
2025/2/13 |
866 |
881 |
866 |
880 |
+1.27% |
18,900 |
2025/2/12 |
858 |
874 |
855 |
869 |
+1.28% |
37,200 |
2025/2/10 |
858 |
858 |
855 |
858 |
+0.00% |
9,100 |
2025/2/7 |
859 |
859 |
853 |
858 |
-0.12% |
9,100 |
2025/2/6 |
858 |
860 |
855 |
859 |
-0.12% |
8,500 |
2025/2/5 |
862 |
862 |
853 |
860 |
+0.12% |
10,200 |
2025/2/4 |
864 |
864 |
859 |
859 |
-0.12% |
9,300 |
2025/2/3 |
859 |
861 |
858 |
860 |
+0.35% |
9,500 |
2025/1/31 |
855 |
859 |
853 |
857 |
+0.23% |
32,500 |
2025/1/30 |
854 |
855 |
853 |
855 |
+0.47% |
23,300 |
2025/1/29 |
853 |
854 |
848 |
851 |
-0.23% |
8,500 |
2025/1/28 |
853 |
853 |
848 |
853 |
+0.47% |
7,600 |
2025/1/27 |
848 |
854 |
847 |
849 |
+0.12% |
5,700 |
2025/1/24 |
850 |
850 |
847 |
848 |
-0.24% |
10,700 |
2025/1/23 |
853 |
855 |
850 |
850 |
-0.35% |
6,700 |
2025/1/22 |
854 |
855 |
853 |
853 |
-0.12% |
5,300 |
2025/1/21 |
854 |
854 |
848 |
854 |
+0.23% |
6,700 |
2025/1/20 |
853 |
854 |
850 |
852 |
+0.71% |
6,700 |
2025/1/17 |
850 |
851 |
841 |
846 |
-0.12% |
16,000 |
2025/1/16 |
852 |
853 |
847 |
847 |
-0.35% |
7,700 |
2025/1/15 |
848 |
856 |
845 |
850 |
+0.24% |
3,500 |
2025/1/14 |
851 |
852 |
843 |
848 |
+0.00% |
10,800 |
2025/1/10 |
854 |
855 |
844 |
848 |
-0.59% |
10,700 |
2025/1/9 |
851 |
855 |
848 |
853 |
+0.24% |
15,300 |
2025/1/8 |
861 |
861 |
851 |
851 |
-1.28% |
15,800 |
2025/1/7 |
863 |
865 |
857 |
862 |
+0.70% |
10,800 |
2025/1/6 |
856 |
866 |
845 |
856 |
+0.23% |
28,200 |
2024/12/30 |
850 |
854 |
844 |
854 |
+1.18% |
5,000 |
2024/12/27 |
843 |
854 |
836 |
844 |
+0.84% |
8,000 |
2024/12/26 |
832 |
845 |
832 |
837 |
-0.24% |
4,300 |
2024/12/25 |
830 |
843 |
829 |
839 |
-0.12% |
2,400 |
2024/12/24 |
833 |
842 |
827 |
840 |
+0.84% |
5,500 |
2024/12/23 |
843 |
848 |
833 |
833 |
-1.30% |
5,100 |
2024/12/20 |
837 |
848 |
835 |
844 |
+1.08% |
4,200 |
2024/12/19 |
843 |
846 |
835 |
835 |
-0.12% |
4,800 |
2024/12/18 |
841 |
843 |
835 |
836 |
-0.36% |
9,700 |
2024/12/17 |
841 |
852 |
836 |
839 |
-0.24% |
7,300 |
2024/12/16 |
854 |
855 |
841 |
841 |
-0.83% |
7,600 |
2024/12/13 |
851 |
851 |
841 |
848 |
+0.95% |
7,200 |
2024/12/12 |
835 |
850 |
815 |
840 |
-0.24% |
22,400 |
2024/12/11 |
855 |
861 |
836 |
842 |
-4.86% |
60,600 |
2024/12/10 |
898 |
898 |
880 |
885 |
-2.75% |
78,100 |
2024/12/9 |
909 |
924 |
900 |
910 |
+1.45% |
12,300 |
2024/12/6 |
877 |
898 |
870 |
897 |
+3.10% |
13,900 |
2024/12/5 |
875 |
900 |
870 |
870 |
-1.58% |
13,900 |
2024/12/4 |
890 |
895 |
880 |
884 |
+0.11% |
7,200 |
2024/12/3 |
913 |
913 |
881 |
883 |
-0.90% |
20,800 |
2024/12/2 |
896 |
897 |
881 |
891 |
+1.14% |
13,100 |
2024/11/29 |
917 |
917 |
877 |
881 |
-5.06% |
27,900 |
2024/11/28 |
941 |
958 |
860 |
928 |
-3.63% |
52,800 |
2024/11/27 |
1,000 |
1,004 |
958 |
963 |
-3.22% |
45,000 |
2024/11/26 |
984 |
1,000 |
943 |
995 |
+13.20% |
100,300 |
2024/11/25 |
857 |
890 |
844 |
879 |
+4.39% |
7,700 |
2024/11/22 |
819 |
869 |
811 |
842 |
+3.31% |
20,200 |
2024/11/21 |
830 |
845 |
815 |
815 |
-1.81% |
11,700 |
2024/11/20 |
827 |
888 |
800 |
830 |
+4.14% |
17,300 |
2024/11/19 |
745 |
805 |
745 |
797 |
+7.27% |
16,300 |
2024/11/18 |
736 |
750 |
735 |
743 |
+0.00% |
10,800 |
2024/11/15 |
738 |
745 |
730 |
743 |
+0.54% |
19,100 |
2024/11/14 |
737 |
740 |
725 |
739 |
+0.27% |
6,200 |
2024/11/13 |
727 |
737 |
725 |
737 |
+1.38% |
1,500 |
2024/11/12 |
731 |
732 |
726 |
727 |
-1.76% |
2,900 |
2024/11/11 |
740 |
740 |
740 |
740 |
+0.00% |
200 |
2024/11/8 |
737 |
750 |
737 |
740 |
+0.41% |
4,500 |
2024/11/7 |
748 |
748 |
725 |
737 |
+2.36% |
2,400 |
2024/11/6 |
732 |
732 |
710 |
720 |
-1.64% |
2,000 |
2024/11/5 |
714 |
732 |
710 |
732 |
+2.38% |
3,700 |
2024/11/1 |
716 |
716 |
715 |
715 |
-0.28% |
1,700 |
2024/10/31 |
725 |
725 |
702 |
717 |
+0.00% |
3,000 |
2024/10/30 |
722 |
730 |
717 |
717 |
-0.83% |
2,200 |
2024/10/29 |
715 |
723 |
712 |
723 |
+1.12% |
5,100 |
2024/10/28 |
699 |
720 |
699 |
715 |
+2.29% |
4,200 |
2024/10/25 |
701 |
703 |
695 |
699 |
-0.14% |
3,800 |
2024/10/24 |
700 |
703 |
699 |
700 |
+0.00% |
1,900 |
|