日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,730 |
4,730 |
4,730 |
4,730 |
+1.07% |
100 |
2025/4/24 |
4,680 |
4,680 |
4,680 |
4,680 |
+0.00% |
200 |
2025/4/23 |
4,660 |
4,680 |
4,660 |
4,680 |
+0.75% |
200 |
2025/4/22 |
4,640 |
4,645 |
4,640 |
4,645 |
+0.11% |
700 |
2025/4/21 |
4,635 |
4,640 |
4,630 |
4,640 |
+1.09% |
8,900 |
2025/4/18 |
4,590 |
4,590 |
4,590 |
4,590 |
+1.44% |
100 |
2025/4/17 |
4,550 |
4,600 |
4,525 |
4,525 |
+0.11% |
600 |
2025/4/16 |
4,515 |
4,520 |
4,515 |
4,520 |
+0.11% |
800 |
2025/4/14 |
4,500 |
4,570 |
4,500 |
4,515 |
+1.46% |
1,100 |
2025/4/11 |
4,450 |
4,450 |
4,450 |
4,450 |
-0.89% |
200 |
2025/4/10 |
4,470 |
4,540 |
4,470 |
4,490 |
+1.13% |
600 |
2025/4/9 |
4,450 |
4,450 |
4,440 |
4,440 |
-0.34% |
300 |
2025/4/8 |
4,455 |
4,460 |
4,455 |
4,455 |
-0.45% |
700 |
2025/4/7 |
4,500 |
4,500 |
4,470 |
4,475 |
-1.10% |
400 |
2025/4/4 |
4,575 |
4,575 |
4,525 |
4,525 |
-1.74% |
500 |
2025/4/3 |
4,605 |
4,605 |
4,570 |
4,605 |
-0.32% |
600 |
2025/4/2 |
4,620 |
4,620 |
4,620 |
4,620 |
-0.54% |
300 |
2025/3/31 |
4,645 |
4,645 |
4,645 |
4,645 |
+0.00% |
500 |
2025/3/28 |
4,630 |
4,645 |
4,620 |
4,645 |
-0.21% |
400 |
2025/3/27 |
4,650 |
4,660 |
4,650 |
4,655 |
-0.96% |
1,000 |
2025/3/26 |
4,675 |
4,700 |
4,675 |
4,700 |
+0.53% |
500 |
2025/3/25 |
4,675 |
4,675 |
4,675 |
4,675 |
+0.97% |
200 |
2025/3/24 |
4,630 |
4,630 |
4,630 |
4,630 |
+0.00% |
100 |
2025/3/21 |
4,625 |
4,645 |
4,625 |
4,630 |
+0.11% |
500 |
2025/3/19 |
4,620 |
4,625 |
4,620 |
4,625 |
-0.11% |
300 |
2025/3/18 |
4,620 |
4,640 |
4,620 |
4,630 |
+0.22% |
300 |
2025/3/17 |
4,620 |
4,620 |
4,620 |
4,620 |
-0.11% |
200 |
2025/3/14 |
4,590 |
4,625 |
4,590 |
4,625 |
+0.76% |
300 |
2025/3/13 |
4,600 |
4,600 |
4,565 |
4,590 |
-0.22% |
900 |
2025/3/12 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
100 |
2025/3/11 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
300 |
2025/3/10 |
4,600 |
4,600 |
4,600 |
4,600 |
+0.00% |
200 |
2025/3/7 |
4,600 |
4,600 |
4,600 |
4,600 |
-0.11% |
1,700 |
2025/3/6 |
4,555 |
4,605 |
4,555 |
4,605 |
-0.32% |
400 |
2025/3/5 |
4,550 |
4,620 |
4,550 |
4,620 |
+1.54% |
400 |
2025/3/3 |
4,510 |
4,550 |
4,510 |
4,550 |
+1.11% |
200 |
2025/2/28 |
4,560 |
4,560 |
4,455 |
4,500 |
-1.32% |
2,800 |
2025/2/27 |
4,530 |
4,560 |
4,485 |
4,560 |
+1.22% |
1,300 |
2025/2/26 |
4,575 |
4,580 |
4,505 |
4,505 |
-3.01% |
4,500 |
2025/2/25 |
4,715 |
4,715 |
4,500 |
4,645 |
-1.48% |
8,200 |
2025/2/21 |
4,710 |
4,715 |
4,655 |
4,715 |
+0.21% |
1,400 |
2025/2/20 |
4,700 |
4,760 |
4,700 |
4,705 |
-1.26% |
1,500 |
2025/2/19 |
4,775 |
4,775 |
4,755 |
4,765 |
-0.31% |
500 |
2025/2/18 |
4,765 |
4,780 |
4,765 |
4,780 |
+0.21% |
2,000 |
2025/2/17 |
4,810 |
4,810 |
4,720 |
4,770 |
-0.83% |
3,600 |
2025/2/14 |
4,810 |
4,810 |
4,780 |
4,810 |
+0.00% |
800 |
2025/2/13 |
4,810 |
4,810 |
4,810 |
4,810 |
+0.00% |
100 |
2025/2/12 |
4,850 |
4,850 |
4,810 |
4,810 |
+0.00% |
500 |
2025/2/10 |
4,845 |
4,845 |
4,795 |
4,810 |
+0.10% |
500 |
2025/2/7 |
4,805 |
4,805 |
4,805 |
4,805 |
+0.31% |
100 |
2025/2/6 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
100 |
2025/2/5 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
100 |
2025/2/4 |
4,790 |
4,790 |
4,790 |
4,790 |
+0.00% |
100 |
2025/2/3 |
4,790 |
4,790 |
4,790 |
4,790 |
-1.14% |
100 |
2025/1/29 |
4,845 |
4,845 |
4,845 |
4,845 |
+0.73% |
200 |
2025/1/28 |
4,810 |
4,810 |
4,810 |
4,810 |
+0.00% |
100 |
2025/1/27 |
4,800 |
4,810 |
4,800 |
4,810 |
+0.00% |
200 |
2025/1/24 |
4,810 |
4,810 |
4,810 |
4,810 |
+0.00% |
100 |
2025/1/23 |
4,800 |
4,810 |
4,800 |
4,810 |
+0.21% |
300 |
2025/1/22 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2025/1/21 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
100 |
2025/1/20 |
4,875 |
4,875 |
4,800 |
4,800 |
-1.54% |
700 |
2025/1/17 |
4,875 |
4,875 |
4,875 |
4,875 |
+0.00% |
200 |
2025/1/16 |
4,875 |
4,875 |
4,875 |
4,875 |
+0.00% |
200 |
2025/1/15 |
4,875 |
4,875 |
4,875 |
4,875 |
+0.00% |
200 |
2025/1/14 |
4,875 |
4,875 |
4,875 |
4,875 |
+0.00% |
100 |
2025/1/10 |
4,875 |
4,875 |
4,875 |
4,875 |
-2.11% |
100 |
2025/1/7 |
4,980 |
4,980 |
4,980 |
4,980 |
+0.00% |
1,100 |
2025/1/6 |
4,980 |
4,980 |
4,980 |
4,980 |
+2.68% |
300 |
2024/12/26 |
4,850 |
4,850 |
4,850 |
4,850 |
-1.12% |
100 |
2024/12/24 |
4,975 |
4,975 |
4,905 |
4,905 |
+0.00% |
500 |
2024/12/23 |
4,905 |
4,905 |
4,905 |
4,905 |
+3.05% |
100 |
2024/12/20 |
4,760 |
4,760 |
4,760 |
4,760 |
+0.00% |
700 |
2024/12/19 |
4,760 |
4,760 |
4,760 |
4,760 |
-1.45% |
100 |
2024/12/18 |
4,830 |
4,830 |
4,830 |
4,830 |
+0.00% |
100 |
2024/12/17 |
4,940 |
4,940 |
4,805 |
4,830 |
+0.62% |
600 |
2024/12/16 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.42% |
200 |
2024/12/11 |
4,800 |
4,900 |
4,780 |
4,780 |
+1.06% |
500 |
2024/12/9 |
4,750 |
4,750 |
4,730 |
4,730 |
+0.00% |
300 |
2024/12/5 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.00% |
100 |
2024/12/2 |
4,730 |
4,730 |
4,730 |
4,730 |
+0.11% |
100 |
2024/11/29 |
4,725 |
4,725 |
4,725 |
4,725 |
+0.00% |
100 |
2024/11/28 |
4,850 |
4,850 |
4,685 |
4,725 |
-2.58% |
700 |
2024/11/26 |
4,850 |
4,850 |
4,850 |
4,850 |
+0.00% |
100 |
2024/11/25 |
4,835 |
4,850 |
4,835 |
4,850 |
+2.32% |
300 |
2024/11/21 |
4,740 |
4,740 |
4,740 |
4,740 |
-1.25% |
300 |
2024/11/13 |
4,800 |
4,800 |
4,800 |
4,800 |
+1.05% |
100 |
2024/11/8 |
4,750 |
4,750 |
4,750 |
4,750 |
+0.00% |
500 |
2024/10/31 |
4,750 |
4,750 |
4,750 |
4,750 |
-0.63% |
200 |
2024/10/28 |
4,780 |
4,780 |
4,780 |
4,780 |
+0.00% |
500 |
2024/10/22 |
4,780 |
4,780 |
4,780 |
4,780 |
-3.14% |
400 |
2024/10/8 |
4,875 |
4,935 |
4,875 |
4,935 |
+1.23% |
200 |
2024/10/2 |
4,875 |
4,875 |
4,875 |
4,875 |
+0.00% |
100 |
2024/10/1 |
4,875 |
4,875 |
4,875 |
4,875 |
+1.35% |
200 |
2024/9/25 |
4,880 |
4,880 |
4,810 |
4,810 |
+2.45% |
300 |
2024/9/19 |
4,695 |
4,695 |
4,695 |
4,695 |
+0.97% |
100 |
2024/9/17 |
4,650 |
4,650 |
4,650 |
4,650 |
+0.00% |
100 |
2024/9/13 |
4,635 |
4,650 |
4,620 |
4,650 |
+0.32% |
1,300 |
2024/9/12 |
4,635 |
4,635 |
4,620 |
4,635 |
+0.32% |
300 |
2024/9/11 |
4,630 |
4,630 |
4,620 |
4,620 |
-0.86% |
600 |
2024/9/10 |
4,660 |
4,660 |
4,660 |
4,660 |
+0.00% |
200 |
2024/9/9 |
4,700 |
4,700 |
4,615 |
4,660 |
-0.85% |
900 |
2024/9/6 |
4,725 |
4,725 |
4,700 |
4,700 |
-0.53% |
300 |
2024/9/5 |
4,775 |
4,775 |
4,725 |
4,725 |
-0.94% |
300 |
2024/9/4 |
4,805 |
4,805 |
4,770 |
4,770 |
-2.65% |
500 |
2024/8/29 |
4,900 |
4,900 |
4,900 |
4,900 |
+2.08% |
300 |
2024/8/23 |
4,845 |
4,845 |
4,800 |
4,800 |
+0.00% |
400 |
2024/8/22 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
300 |
2024/8/21 |
4,800 |
4,800 |
4,770 |
4,800 |
+0.00% |
1,000 |
2024/8/20 |
4,760 |
4,800 |
4,760 |
4,800 |
+0.00% |
200 |
2024/8/19 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
100 |
2024/8/15 |
4,830 |
4,830 |
4,800 |
4,800 |
+0.00% |
200 |
2024/8/14 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2024/8/13 |
4,800 |
4,800 |
4,800 |
4,800 |
-0.21% |
300 |
2024/8/9 |
4,810 |
4,810 |
4,810 |
4,810 |
+0.21% |
100 |
2024/8/8 |
4,800 |
4,800 |
4,800 |
4,800 |
+0.00% |
200 |
2024/8/7 |
4,800 |
4,800 |
4,800 |
4,800 |
-0.41% |
100 |
2024/8/5 |
4,900 |
4,960 |
4,820 |
4,820 |
-2.82% |
600 |
2024/8/2 |
4,990 |
4,990 |
4,960 |
4,960 |
-0.60% |
600 |
2024/8/1 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.00% |
100 |
2024/7/30 |
4,990 |
4,990 |
4,990 |
4,990 |
+0.20% |
100 |
2024/7/29 |
4,960 |
4,980 |
4,960 |
4,980 |
+0.40% |
500 |
2024/7/25 |
4,960 |
4,960 |
4,960 |
4,960 |
-0.80% |
400 |
|