日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
884 |
929 |
884 |
929 |
+6.90% |
13,200 |
2025/4/24 |
900 |
909 |
869 |
869 |
-4.51% |
9,400 |
2025/4/23 |
852 |
926 |
816 |
910 |
+6.93% |
144,100 |
2025/4/22 |
855 |
855 |
815 |
851 |
-1.50% |
9,600 |
2025/4/21 |
847 |
905 |
821 |
864 |
+9.78% |
40,800 |
2025/4/18 |
750 |
787 |
723 |
787 |
+14.39% |
42,700 |
2025/4/17 |
679 |
688 |
679 |
688 |
+1.33% |
1,400 |
2025/4/16 |
684 |
684 |
679 |
679 |
+0.15% |
300 |
2025/4/15 |
675 |
686 |
675 |
678 |
+0.74% |
4,200 |
2025/4/14 |
688 |
688 |
673 |
673 |
-0.74% |
10,900 |
2025/4/11 |
673 |
687 |
673 |
678 |
+0.30% |
4,100 |
2025/4/10 |
680 |
690 |
674 |
676 |
+0.90% |
2,000 |
2025/4/9 |
663 |
679 |
655 |
670 |
-0.45% |
2,500 |
2025/4/8 |
673 |
680 |
673 |
673 |
+1.82% |
800 |
2025/4/7 |
667 |
676 |
660 |
661 |
-3.50% |
7,400 |
2025/4/4 |
697 |
697 |
680 |
685 |
-2.42% |
6,200 |
2025/4/3 |
705 |
705 |
687 |
702 |
-1.54% |
6,600 |
2025/4/1 |
705 |
714 |
705 |
713 |
+1.57% |
700 |
2025/3/31 |
716 |
716 |
697 |
702 |
-3.17% |
12,500 |
2025/3/28 |
720 |
725 |
720 |
725 |
+0.69% |
2,500 |
2025/3/27 |
719 |
726 |
719 |
720 |
+0.14% |
3,000 |
2025/3/26 |
719 |
725 |
718 |
719 |
+0.98% |
15,000 |
2025/3/25 |
711 |
716 |
711 |
712 |
+0.28% |
500 |
2025/3/24 |
714 |
715 |
710 |
710 |
-0.56% |
1,900 |
2025/3/21 |
715 |
715 |
714 |
714 |
-0.14% |
500 |
2025/3/19 |
716 |
717 |
715 |
715 |
-0.97% |
700 |
2025/3/18 |
718 |
722 |
711 |
722 |
+0.84% |
1,800 |
2025/3/17 |
717 |
720 |
716 |
716 |
-0.14% |
37,400 |
2025/3/14 |
718 |
718 |
717 |
717 |
+0.00% |
700 |
2025/3/13 |
714 |
717 |
711 |
717 |
+0.28% |
900 |
2025/3/12 |
715 |
716 |
710 |
715 |
+1.42% |
2,700 |
2025/3/11 |
706 |
714 |
705 |
705 |
-0.28% |
1,900 |
2025/3/10 |
710 |
710 |
707 |
707 |
-0.28% |
2,000 |
2025/3/7 |
718 |
718 |
709 |
709 |
-1.25% |
600 |
2025/3/6 |
707 |
718 |
707 |
718 |
+1.84% |
1,100 |
2025/3/5 |
705 |
705 |
705 |
705 |
+0.00% |
300 |
2025/3/4 |
705 |
706 |
701 |
705 |
+0.00% |
1,500 |
2025/3/3 |
704 |
705 |
704 |
705 |
+0.14% |
500 |
2025/2/28 |
705 |
706 |
704 |
704 |
-0.28% |
2,000 |
2025/2/27 |
706 |
706 |
706 |
706 |
+0.14% |
100 |
2025/2/26 |
707 |
707 |
704 |
705 |
-0.28% |
700 |
2025/2/25 |
712 |
712 |
707 |
707 |
+0.00% |
700 |
2025/2/21 |
710 |
710 |
707 |
707 |
-0.42% |
200 |
2025/2/20 |
706 |
710 |
704 |
710 |
+0.71% |
2,600 |
2025/2/19 |
712 |
712 |
705 |
705 |
-0.70% |
3,300 |
2025/2/18 |
707 |
710 |
707 |
710 |
+0.42% |
1,800 |
2025/2/17 |
708 |
717 |
707 |
707 |
-3.15% |
8,100 |
2025/2/14 |
725 |
736 |
725 |
730 |
+0.69% |
4,800 |
2025/2/13 |
726 |
728 |
725 |
725 |
+0.00% |
3,200 |
2025/2/12 |
733 |
733 |
725 |
725 |
-0.96% |
500 |
2025/2/10 |
728 |
732 |
726 |
732 |
+0.55% |
400 |
2025/2/7 |
726 |
728 |
726 |
728 |
+0.28% |
700 |
2025/2/6 |
721 |
730 |
721 |
726 |
+0.69% |
800 |
2025/2/5 |
714 |
732 |
714 |
721 |
+0.98% |
2,600 |
2025/2/4 |
713 |
714 |
713 |
714 |
-0.56% |
400 |
2025/2/3 |
711 |
720 |
711 |
718 |
+0.98% |
1,600 |
2025/1/31 |
710 |
711 |
708 |
711 |
-0.14% |
600 |
2025/1/30 |
719 |
719 |
712 |
712 |
-0.42% |
800 |
2025/1/29 |
702 |
715 |
702 |
715 |
+0.00% |
3,700 |
2025/1/28 |
711 |
715 |
711 |
715 |
+0.14% |
700 |
2025/1/24 |
706 |
720 |
706 |
714 |
+1.42% |
1,600 |
2025/1/22 |
714 |
714 |
704 |
704 |
-1.54% |
2,800 |
2025/1/20 |
710 |
715 |
710 |
715 |
+1.71% |
1,000 |
2025/1/17 |
703 |
703 |
700 |
703 |
-0.85% |
1,400 |
2025/1/16 |
709 |
709 |
709 |
709 |
+0.00% |
100 |
2025/1/15 |
704 |
709 |
704 |
709 |
+0.71% |
2,100 |
2025/1/14 |
706 |
713 |
704 |
704 |
-0.56% |
1,100 |
2025/1/10 |
708 |
708 |
708 |
708 |
-0.28% |
200 |
2025/1/9 |
709 |
710 |
709 |
710 |
+0.14% |
600 |
2025/1/8 |
709 |
709 |
709 |
709 |
-0.42% |
200 |
2025/1/7 |
714 |
714 |
712 |
712 |
-0.28% |
1,200 |
2025/1/6 |
709 |
714 |
706 |
714 |
+0.56% |
900 |
2024/12/30 |
716 |
716 |
706 |
710 |
-0.42% |
600 |
2024/12/27 |
705 |
713 |
700 |
713 |
+1.86% |
2,000 |
2024/12/26 |
707 |
710 |
700 |
700 |
-0.99% |
6,400 |
2024/12/25 |
715 |
715 |
706 |
707 |
-1.12% |
3,900 |
2024/12/24 |
712 |
715 |
711 |
715 |
+0.56% |
3,500 |
2024/12/23 |
720 |
720 |
710 |
711 |
-1.11% |
1,400 |
2024/12/20 |
716 |
720 |
716 |
719 |
-0.42% |
1,000 |
2024/12/19 |
724 |
724 |
720 |
722 |
-0.28% |
1,200 |
2024/12/18 |
731 |
731 |
721 |
724 |
-1.23% |
1,900 |
2024/12/17 |
734 |
734 |
728 |
733 |
-0.41% |
2,000 |
2024/12/16 |
736 |
736 |
730 |
736 |
+0.41% |
6,900 |
2024/12/13 |
738 |
738 |
733 |
733 |
-0.68% |
37,400 |
2024/12/12 |
739 |
739 |
736 |
738 |
+0.68% |
900 |
2024/12/11 |
733 |
737 |
733 |
733 |
+0.14% |
1,200 |
2024/12/10 |
737 |
737 |
732 |
732 |
-0.68% |
1,500 |
2024/12/9 |
731 |
737 |
731 |
737 |
+0.82% |
5,200 |
2024/12/6 |
734 |
734 |
731 |
731 |
-0.41% |
200 |
2024/12/5 |
733 |
737 |
725 |
734 |
+0.55% |
3,800 |
2024/12/4 |
737 |
737 |
730 |
730 |
-0.14% |
1,000 |
2024/12/3 |
732 |
735 |
731 |
731 |
+0.14% |
1,800 |
2024/12/2 |
730 |
730 |
730 |
730 |
-0.27% |
2,700 |
2024/11/29 |
726 |
732 |
726 |
732 |
+0.97% |
1,500 |
2024/11/28 |
730 |
730 |
725 |
725 |
-0.28% |
3,200 |
2024/11/27 |
730 |
732 |
727 |
727 |
-0.41% |
1,400 |
2024/11/26 |
740 |
741 |
730 |
730 |
-1.62% |
1,400 |
2024/11/25 |
735 |
742 |
735 |
742 |
+0.95% |
2,000 |
2024/11/22 |
740 |
740 |
731 |
735 |
-1.08% |
3,800 |
2024/11/21 |
730 |
743 |
730 |
743 |
+1.78% |
2,800 |
2024/11/20 |
726 |
730 |
726 |
730 |
+0.55% |
600 |
2024/11/19 |
720 |
726 |
720 |
726 |
+0.83% |
700 |
2024/11/18 |
718 |
723 |
710 |
720 |
+0.70% |
2,400 |
2024/11/15 |
716 |
716 |
712 |
715 |
-0.69% |
3,800 |
2024/11/14 |
718 |
726 |
716 |
720 |
+0.70% |
3,600 |
2024/11/13 |
715 |
715 |
715 |
715 |
+1.13% |
1,300 |
2024/11/12 |
715 |
715 |
707 |
707 |
-0.98% |
3,400 |
2024/11/11 |
705 |
714 |
705 |
714 |
+1.13% |
2,400 |
2024/11/8 |
705 |
707 |
705 |
706 |
-0.14% |
1,900 |
2024/11/7 |
705 |
707 |
705 |
707 |
+0.43% |
600 |
2024/11/6 |
709 |
709 |
704 |
704 |
+0.14% |
600 |
2024/11/5 |
706 |
706 |
703 |
703 |
-0.57% |
900 |
2024/11/1 |
707 |
707 |
707 |
707 |
+0.00% |
100 |
2024/10/31 |
707 |
707 |
707 |
707 |
-0.28% |
100 |
2024/10/30 |
705 |
709 |
705 |
709 |
+0.71% |
500 |
2024/10/29 |
704 |
704 |
704 |
704 |
-0.56% |
100 |
2024/10/28 |
700 |
708 |
700 |
708 |
+1.43% |
300 |
2024/10/25 |
704 |
708 |
698 |
698 |
+0.29% |
1,000 |
2024/10/24 |
701 |
701 |
696 |
696 |
-0.57% |
1,300 |
2024/10/23 |
698 |
710 |
698 |
700 |
+0.29% |
1,600 |
2024/10/22 |
704 |
704 |
698 |
698 |
+0.00% |
400 |
2024/10/21 |
702 |
703 |
698 |
698 |
-0.57% |
2,100 |
2024/10/18 |
695 |
702 |
695 |
702 |
+0.86% |
500 |
|