日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
687 |
699 |
687 |
689 |
+0.29% |
2,800 |
2025/4/24 |
685 |
708 |
681 |
687 |
+1.03% |
12,300 |
2025/4/23 |
678 |
720 |
677 |
680 |
+0.44% |
14,800 |
2025/4/22 |
675 |
684 |
672 |
677 |
+0.30% |
2,800 |
2025/4/21 |
692 |
692 |
672 |
675 |
-0.30% |
9,700 |
2025/4/18 |
675 |
691 |
675 |
677 |
+1.20% |
6,300 |
2025/4/17 |
672 |
745 |
660 |
669 |
-1.62% |
110,100 |
2025/4/16 |
663 |
690 |
661 |
680 |
+2.56% |
13,800 |
2025/4/15 |
664 |
678 |
661 |
663 |
+1.07% |
9,000 |
2025/4/14 |
642 |
659 |
642 |
656 |
+3.80% |
6,200 |
2025/4/11 |
619 |
632 |
605 |
632 |
+0.64% |
5,200 |
2025/4/10 |
650 |
650 |
621 |
628 |
+5.02% |
18,100 |
2025/4/9 |
611 |
612 |
590 |
598 |
-3.70% |
12,000 |
2025/4/8 |
597 |
633 |
597 |
621 |
+9.52% |
20,600 |
2025/4/7 |
554 |
744 |
554 |
567 |
-11.96% |
103,700 |
2025/4/4 |
673 |
673 |
627 |
644 |
-4.45% |
27,100 |
2025/4/3 |
681 |
690 |
665 |
674 |
-3.30% |
17,800 |
2025/4/2 |
696 |
704 |
693 |
697 |
+0.29% |
7,300 |
2025/4/1 |
715 |
720 |
695 |
695 |
-2.11% |
12,400 |
2025/3/31 |
723 |
723 |
709 |
710 |
-1.66% |
7,700 |
2025/3/28 |
722 |
729 |
721 |
722 |
+0.00% |
2,800 |
2025/3/27 |
725 |
727 |
722 |
722 |
-0.28% |
3,600 |
2025/3/26 |
724 |
739 |
724 |
724 |
-0.28% |
6,800 |
2025/3/25 |
748 |
758 |
726 |
726 |
-2.68% |
15,700 |
2025/3/24 |
760 |
779 |
746 |
746 |
+0.67% |
30,600 |
2025/3/21 |
722 |
753 |
721 |
741 |
+2.92% |
29,200 |
2025/3/19 |
710 |
732 |
708 |
720 |
+0.28% |
44,600 |
2025/3/18 |
711 |
722 |
711 |
718 |
+1.27% |
6,400 |
2025/3/17 |
715 |
716 |
709 |
709 |
+0.14% |
10,100 |
2025/3/14 |
704 |
724 |
704 |
708 |
+1.00% |
20,500 |
2025/3/13 |
712 |
713 |
701 |
701 |
-0.14% |
7,600 |
2025/3/12 |
714 |
720 |
702 |
702 |
-0.28% |
12,800 |
2025/3/11 |
700 |
710 |
696 |
704 |
+0.00% |
17,100 |
2025/3/10 |
702 |
710 |
700 |
704 |
+0.28% |
8,900 |
2025/3/7 |
708 |
710 |
701 |
702 |
-1.13% |
4,800 |
2025/3/6 |
707 |
711 |
699 |
710 |
+1.43% |
7,700 |
2025/3/5 |
700 |
708 |
697 |
700 |
+0.00% |
7,200 |
2025/3/4 |
701 |
704 |
690 |
700 |
-1.41% |
19,800 |
2025/3/3 |
712 |
714 |
703 |
710 |
-0.56% |
7,400 |
2025/2/28 |
713 |
718 |
701 |
714 |
-0.56% |
13,400 |
2025/2/27 |
721 |
749 |
710 |
718 |
+0.56% |
9,400 |
2025/2/26 |
711 |
724 |
697 |
714 |
+0.56% |
27,500 |
2025/2/25 |
706 |
725 |
702 |
710 |
-1.53% |
24,600 |
2025/2/21 |
742 |
746 |
721 |
721 |
-3.35% |
27,900 |
2025/2/20 |
777 |
777 |
746 |
746 |
-2.99% |
14,900 |
2025/2/19 |
790 |
792 |
766 |
769 |
-2.04% |
11,500 |
2025/2/18 |
780 |
792 |
768 |
785 |
+1.68% |
30,000 |
2025/2/17 |
761 |
784 |
757 |
772 |
-4.22% |
32,900 |
2025/2/14 |
778 |
807 |
771 |
806 |
+2.94% |
37,400 |
2025/2/13 |
765 |
797 |
765 |
783 |
+2.35% |
20,600 |
2025/2/12 |
767 |
774 |
753 |
765 |
-0.39% |
15,400 |
2025/2/10 |
777 |
777 |
755 |
768 |
+0.79% |
11,300 |
2025/2/7 |
751 |
770 |
747 |
762 |
+1.46% |
9,300 |
2025/2/6 |
749 |
751 |
736 |
751 |
+0.27% |
12,500 |
2025/2/5 |
743 |
749 |
730 |
749 |
-0.53% |
21,700 |
2025/2/4 |
764 |
764 |
746 |
753 |
-1.44% |
21,500 |
2025/2/3 |
790 |
790 |
752 |
764 |
-4.62% |
36,000 |
2025/1/31 |
805 |
806 |
795 |
801 |
+0.50% |
8,500 |
2025/1/30 |
808 |
810 |
790 |
797 |
-1.48% |
15,400 |
2025/1/29 |
827 |
836 |
809 |
809 |
-2.76% |
22,900 |
2025/1/28 |
799 |
832 |
797 |
832 |
+5.05% |
29,000 |
2025/1/27 |
784 |
800 |
784 |
792 |
+0.89% |
7,700 |
2025/1/24 |
772 |
790 |
772 |
785 |
+1.03% |
14,200 |
2025/1/23 |
782 |
785 |
760 |
777 |
-0.64% |
24,700 |
2025/1/22 |
781 |
794 |
781 |
782 |
-0.13% |
12,200 |
2025/1/21 |
793 |
793 |
777 |
783 |
-1.01% |
15,500 |
2025/1/20 |
813 |
816 |
791 |
791 |
+0.00% |
27,400 |
2025/1/17 |
790 |
801 |
776 |
791 |
+1.02% |
13,800 |
2025/1/16 |
810 |
810 |
781 |
783 |
-2.61% |
26,200 |
2025/1/15 |
854 |
854 |
804 |
804 |
-4.06% |
42,700 |
2025/1/14 |
837 |
879 |
800 |
838 |
+1.45% |
94,100 |
2025/1/10 |
800 |
831 |
793 |
826 |
+4.03% |
44,600 |
2025/1/9 |
788 |
812 |
745 |
794 |
-0.25% |
59,400 |
2025/1/8 |
812 |
813 |
778 |
796 |
-3.28% |
55,300 |
2025/1/7 |
830 |
930 |
802 |
823 |
+0.12% |
234,800 |
2025/1/6 |
770 |
854 |
767 |
822 |
+13.38% |
188,800 |
2024/12/30 |
716 |
763 |
715 |
725 |
+0.28% |
23,200 |
2024/12/27 |
697 |
724 |
696 |
723 |
+1.54% |
31,500 |
2024/12/26 |
729 |
739 |
712 |
712 |
-3.00% |
44,000 |
2024/12/25 |
762 |
762 |
732 |
734 |
+0.27% |
12,800 |
2024/12/24 |
709 |
737 |
706 |
732 |
+3.24% |
20,900 |
2024/12/23 |
704 |
715 |
697 |
709 |
+1.00% |
27,200 |
2024/12/20 |
709 |
710 |
697 |
702 |
+0.29% |
8,600 |
2024/12/19 |
694 |
708 |
691 |
700 |
+0.57% |
16,400 |
2024/12/18 |
696 |
714 |
696 |
696 |
+0.43% |
15,800 |
2024/12/17 |
706 |
719 |
693 |
693 |
-2.81% |
33,800 |
2024/12/16 |
746 |
747 |
713 |
713 |
-4.93% |
29,400 |
2024/12/13 |
768 |
768 |
750 |
750 |
-0.40% |
10,300 |
2024/12/12 |
757 |
767 |
745 |
753 |
-0.40% |
18,500 |
2024/12/11 |
767 |
777 |
756 |
756 |
-1.31% |
9,800 |
2024/12/10 |
753 |
779 |
742 |
766 |
+1.73% |
24,300 |
2024/12/9 |
755 |
755 |
738 |
753 |
-0.26% |
12,400 |
2024/12/6 |
765 |
765 |
752 |
755 |
-0.92% |
3,800 |
2024/12/5 |
763 |
766 |
742 |
762 |
-0.13% |
15,600 |
2024/12/4 |
748 |
769 |
740 |
763 |
+1.19% |
20,900 |
2024/12/3 |
747 |
758 |
747 |
754 |
+0.94% |
12,900 |
2024/12/2 |
760 |
769 |
745 |
747 |
-1.45% |
16,200 |
2024/11/29 |
760 |
767 |
753 |
758 |
+0.13% |
14,300 |
2024/11/28 |
765 |
780 |
740 |
757 |
-1.94% |
48,000 |
2024/11/27 |
784 |
784 |
762 |
772 |
-1.53% |
23,600 |
2024/11/26 |
796 |
803 |
778 |
784 |
-2.61% |
18,800 |
2024/11/25 |
800 |
809 |
794 |
805 |
+1.77% |
18,600 |
2024/11/22 |
803 |
803 |
780 |
791 |
-2.10% |
28,800 |
2024/11/21 |
809 |
812 |
795 |
808 |
-0.12% |
10,700 |
2024/11/20 |
800 |
809 |
788 |
809 |
+1.12% |
13,000 |
2024/11/19 |
786 |
809 |
780 |
800 |
+1.65% |
15,400 |
2024/11/18 |
766 |
794 |
763 |
787 |
+1.94% |
6,800 |
2024/11/15 |
760 |
783 |
758 |
772 |
-2.28% |
32,300 |
2024/11/14 |
828 |
828 |
790 |
790 |
-5.39% |
36,900 |
2024/11/13 |
843 |
843 |
815 |
835 |
-0.95% |
26,100 |
2024/11/12 |
858 |
868 |
841 |
843 |
-1.17% |
14,200 |
2024/11/11 |
870 |
870 |
853 |
853 |
-1.73% |
9,400 |
2024/11/8 |
856 |
880 |
840 |
868 |
+2.60% |
32,300 |
2024/11/7 |
875 |
878 |
836 |
846 |
-3.20% |
31,100 |
2024/11/6 |
854 |
874 |
836 |
874 |
+1.04% |
15,600 |
2024/11/5 |
852 |
865 |
840 |
865 |
+1.17% |
10,100 |
2024/11/1 |
881 |
885 |
855 |
855 |
-3.82% |
17,200 |
2024/10/31 |
890 |
901 |
882 |
889 |
-0.22% |
12,400 |
2024/10/30 |
893 |
916 |
891 |
891 |
+1.25% |
22,500 |
2024/10/29 |
866 |
900 |
851 |
880 |
+2.56% |
28,100 |
2024/10/28 |
841 |
866 |
835 |
858 |
+2.02% |
21,000 |
2024/10/25 |
821 |
850 |
820 |
841 |
+1.45% |
18,400 |
2024/10/24 |
830 |
839 |
822 |
829 |
-1.31% |
8,900 |
|