日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
792 |
800 |
792 |
800 |
-0.87% |
200 |
2025/4/24 |
790 |
807 |
789 |
807 |
+3.20% |
2,700 |
2025/4/23 |
790 |
790 |
782 |
782 |
+0.90% |
1,000 |
2025/4/22 |
777 |
777 |
773 |
775 |
+0.65% |
500 |
2025/4/21 |
785 |
785 |
770 |
770 |
-2.04% |
1,100 |
2025/4/18 |
760 |
802 |
752 |
786 |
+4.80% |
3,200 |
2025/4/16 |
755 |
765 |
750 |
750 |
-2.09% |
1,200 |
2025/4/15 |
778 |
778 |
766 |
766 |
-1.42% |
700 |
2025/4/14 |
758 |
777 |
758 |
777 |
+2.51% |
600 |
2025/4/11 |
754 |
758 |
754 |
758 |
+0.53% |
1,700 |
2025/4/10 |
730 |
754 |
730 |
754 |
+12.37% |
3,500 |
2025/4/9 |
679 |
690 |
671 |
671 |
-4.01% |
5,000 |
2025/4/8 |
718 |
747 |
699 |
699 |
+3.86% |
10,200 |
2025/4/7 |
712 |
716 |
670 |
673 |
-11.68% |
13,200 |
2025/4/4 |
780 |
782 |
745 |
762 |
-4.15% |
17,400 |
2025/4/3 |
798 |
810 |
788 |
795 |
-4.33% |
6,600 |
2025/4/2 |
825 |
836 |
825 |
831 |
-1.07% |
2,400 |
2025/4/1 |
828 |
840 |
827 |
840 |
+1.45% |
1,300 |
2025/3/31 |
845 |
849 |
820 |
828 |
-1.31% |
3,900 |
2025/3/28 |
835 |
840 |
835 |
839 |
+0.48% |
3,000 |
2025/3/27 |
837 |
846 |
835 |
835 |
-0.24% |
1,900 |
2025/3/26 |
841 |
843 |
837 |
837 |
-0.48% |
5,400 |
2025/3/25 |
841 |
841 |
840 |
841 |
+0.00% |
1,700 |
2025/3/24 |
841 |
846 |
841 |
841 |
-0.24% |
2,800 |
2025/3/21 |
849 |
850 |
842 |
843 |
-0.94% |
3,600 |
2025/3/19 |
841 |
856 |
841 |
851 |
+0.59% |
6,100 |
2025/3/18 |
850 |
858 |
846 |
846 |
-0.94% |
4,000 |
2025/3/17 |
857 |
857 |
848 |
854 |
+0.23% |
4,500 |
2025/3/14 |
850 |
861 |
850 |
852 |
-0.35% |
2,700 |
2025/3/13 |
860 |
860 |
850 |
855 |
-0.12% |
3,900 |
2025/3/12 |
854 |
863 |
854 |
856 |
-0.47% |
2,700 |
2025/3/11 |
849 |
860 |
849 |
860 |
+0.47% |
3,100 |
2025/3/10 |
859 |
860 |
853 |
856 |
-0.35% |
2,600 |
2025/3/7 |
848 |
859 |
845 |
859 |
+1.30% |
5,200 |
2025/3/6 |
849 |
866 |
846 |
848 |
-0.12% |
4,300 |
2025/3/5 |
838 |
863 |
835 |
849 |
-0.47% |
7,000 |
2025/3/4 |
859 |
865 |
853 |
853 |
-2.29% |
4,300 |
2025/3/3 |
876 |
877 |
850 |
873 |
-0.34% |
17,500 |
2025/2/28 |
878 |
886 |
870 |
876 |
-0.90% |
10,100 |
2025/2/27 |
881 |
887 |
876 |
884 |
-0.34% |
4,400 |
2025/2/26 |
879 |
887 |
873 |
887 |
+0.68% |
5,400 |
2025/2/25 |
876 |
888 |
875 |
881 |
-0.45% |
3,400 |
2025/2/21 |
885 |
900 |
884 |
885 |
+0.00% |
3,500 |
2025/2/20 |
892 |
893 |
883 |
885 |
-0.67% |
4,900 |
2025/2/19 |
900 |
914 |
888 |
891 |
+0.22% |
9,300 |
2025/2/18 |
883 |
901 |
883 |
889 |
+0.68% |
8,200 |
2025/2/17 |
877 |
891 |
871 |
883 |
-1.89% |
17,400 |
2025/2/14 |
910 |
916 |
896 |
900 |
-1.42% |
6,400 |
2025/2/13 |
900 |
913 |
900 |
913 |
+1.44% |
4,300 |
2025/2/12 |
910 |
933 |
900 |
900 |
-0.44% |
10,400 |
2025/2/10 |
895 |
920 |
895 |
904 |
+0.56% |
1,200 |
2025/2/7 |
907 |
911 |
898 |
899 |
-1.75% |
1,900 |
2025/2/6 |
893 |
920 |
893 |
915 |
+1.67% |
2,200 |
2025/2/5 |
890 |
902 |
889 |
900 |
+0.11% |
2,000 |
2025/2/4 |
895 |
904 |
888 |
899 |
+0.45% |
3,300 |
2025/2/3 |
900 |
907 |
894 |
895 |
-1.97% |
1,400 |
2025/1/31 |
913 |
916 |
907 |
913 |
-0.98% |
1,700 |
2025/1/30 |
910 |
922 |
904 |
922 |
+1.21% |
2,000 |
2025/1/29 |
909 |
911 |
897 |
911 |
+1.22% |
3,800 |
2025/1/28 |
889 |
908 |
885 |
900 |
+1.24% |
3,900 |
2025/1/27 |
894 |
894 |
882 |
889 |
+0.57% |
4,700 |
2025/1/24 |
882 |
899 |
882 |
884 |
+0.23% |
3,500 |
2025/1/23 |
887 |
893 |
881 |
882 |
-1.01% |
3,600 |
2025/1/22 |
888 |
892 |
882 |
891 |
+0.45% |
3,700 |
2025/1/21 |
890 |
894 |
885 |
887 |
-0.34% |
2,400 |
2025/1/20 |
891 |
904 |
890 |
890 |
+0.00% |
4,100 |
2025/1/17 |
890 |
902 |
890 |
890 |
-0.89% |
2,300 |
2025/1/16 |
905 |
910 |
881 |
898 |
-1.10% |
3,500 |
2025/1/15 |
908 |
925 |
908 |
908 |
+0.00% |
3,900 |
2025/1/14 |
922 |
923 |
900 |
908 |
-2.68% |
4,500 |
2025/1/10 |
928 |
950 |
928 |
933 |
-0.11% |
5,300 |
2025/1/9 |
936 |
945 |
931 |
934 |
-0.11% |
3,800 |
2025/1/8 |
944 |
945 |
930 |
935 |
-0.32% |
1,300 |
2025/1/7 |
943 |
945 |
930 |
938 |
+0.64% |
2,800 |
2025/1/6 |
920 |
943 |
920 |
932 |
+1.30% |
6,700 |
2024/12/30 |
879 |
929 |
878 |
920 |
+4.66% |
10,600 |
2024/12/27 |
876 |
909 |
876 |
879 |
+0.34% |
8,500 |
2024/12/26 |
893 |
893 |
871 |
876 |
-1.90% |
8,200 |
2024/12/25 |
895 |
904 |
881 |
893 |
-0.11% |
4,700 |
2024/12/24 |
901 |
919 |
894 |
894 |
-0.78% |
10,100 |
2024/12/23 |
931 |
931 |
901 |
901 |
-0.44% |
5,700 |
2024/12/20 |
910 |
925 |
902 |
905 |
-1.09% |
2,900 |
2024/12/19 |
900 |
927 |
898 |
915 |
+0.11% |
2,800 |
2024/12/18 |
925 |
952 |
914 |
914 |
-1.19% |
6,600 |
2024/12/17 |
910 |
961 |
910 |
925 |
+1.76% |
16,900 |
2024/12/16 |
888 |
925 |
884 |
909 |
+3.30% |
12,700 |
2024/12/13 |
867 |
881 |
863 |
880 |
+2.21% |
4,800 |
2024/12/12 |
863 |
873 |
860 |
861 |
+0.12% |
10,800 |
2024/12/11 |
867 |
869 |
857 |
860 |
-0.92% |
7,800 |
2024/12/10 |
879 |
880 |
860 |
868 |
-1.25% |
8,600 |
2024/12/9 |
871 |
880 |
871 |
879 |
+0.69% |
3,800 |
2024/12/6 |
883 |
890 |
873 |
873 |
-2.24% |
15,800 |
2024/12/5 |
895 |
905 |
885 |
893 |
-0.11% |
10,100 |
2024/12/4 |
889 |
899 |
886 |
894 |
+0.79% |
8,200 |
2024/12/3 |
911 |
911 |
883 |
887 |
-1.77% |
40,300 |
2024/12/2 |
913 |
922 |
903 |
903 |
-1.53% |
11,300 |
2024/11/29 |
931 |
931 |
911 |
917 |
-1.50% |
15,800 |
2024/11/28 |
925 |
970 |
917 |
931 |
+1.75% |
55,200 |
2024/11/27 |
935 |
935 |
912 |
915 |
-2.24% |
32,300 |
2024/11/26 |
962 |
965 |
927 |
936 |
-3.01% |
72,300 |
2024/11/25 |
1,119 |
1,176 |
965 |
965 |
-8.88% |
529,200 |
2024/11/22 |
909 |
1,059 |
895 |
1,059 |
+16.50% |
405,800 |
2024/11/21 |
946 |
1,005 |
909 |
909 |
-2.99% |
114,600 |
2024/11/20 |
1,024 |
1,076 |
926 |
937 |
-6.30% |
166,300 |
2024/11/19 |
934 |
1,056 |
920 |
1,000 |
+10.38% |
434,200 |
2024/11/18 |
871 |
920 |
871 |
906 |
+4.02% |
6,800 |
2024/11/15 |
890 |
907 |
871 |
871 |
-0.46% |
6,100 |
2024/11/14 |
874 |
880 |
868 |
875 |
+0.11% |
4,300 |
2024/11/13 |
880 |
885 |
868 |
874 |
-1.47% |
4,900 |
2024/11/12 |
882 |
906 |
878 |
887 |
+1.26% |
3,900 |
2024/11/11 |
902 |
902 |
876 |
876 |
-2.88% |
2,600 |
2024/11/8 |
876 |
907 |
876 |
902 |
+3.44% |
5,100 |
2024/11/7 |
865 |
894 |
865 |
872 |
-0.80% |
3,300 |
2024/11/6 |
863 |
880 |
863 |
879 |
+0.23% |
9,700 |
2024/11/5 |
885 |
890 |
870 |
877 |
-2.23% |
5,700 |
2024/11/1 |
898 |
909 |
880 |
897 |
+0.00% |
4,500 |
2024/10/31 |
920 |
920 |
897 |
897 |
-2.61% |
7,200 |
2024/10/30 |
928 |
930 |
912 |
921 |
-0.43% |
10,900 |
2024/10/29 |
891 |
934 |
891 |
925 |
+2.10% |
9,100 |
2024/10/28 |
873 |
924 |
873 |
906 |
+3.31% |
21,300 |
2024/10/25 |
890 |
890 |
860 |
877 |
-1.68% |
15,900 |
2024/10/24 |
896 |
897 |
877 |
892 |
-0.89% |
18,900 |
2024/10/23 |
904 |
914 |
893 |
900 |
-0.11% |
12,900 |
|