日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
810 |
821 |
809 |
811 |
+0.50% |
3,800 |
2025/4/24 |
823 |
823 |
804 |
807 |
-0.86% |
11,200 |
2025/4/23 |
809 |
822 |
768 |
814 |
+1.75% |
67,200 |
2025/4/22 |
817 |
817 |
800 |
800 |
-1.23% |
1,100 |
2025/4/21 |
811 |
825 |
807 |
810 |
-0.12% |
6,200 |
2025/4/18 |
795 |
828 |
795 |
811 |
+2.01% |
15,600 |
2025/4/17 |
788 |
797 |
787 |
795 |
-0.25% |
2,700 |
2025/4/16 |
793 |
830 |
786 |
797 |
+1.01% |
31,700 |
2025/4/15 |
820 |
821 |
789 |
789 |
-1.99% |
15,000 |
2025/4/14 |
827 |
838 |
805 |
805 |
-2.19% |
5,000 |
2025/4/11 |
763 |
832 |
763 |
823 |
+5.11% |
11,900 |
2025/4/10 |
817 |
817 |
773 |
783 |
+3.71% |
13,100 |
2025/4/9 |
740 |
755 |
723 |
755 |
-1.95% |
7,000 |
2025/4/8 |
738 |
776 |
738 |
770 |
+6.35% |
7,600 |
2025/4/7 |
738 |
778 |
724 |
724 |
-10.95% |
20,800 |
2025/4/4 |
802 |
817 |
766 |
813 |
-2.28% |
28,600 |
2025/4/3 |
811 |
841 |
801 |
832 |
+0.24% |
9,600 |
2025/4/2 |
855 |
855 |
825 |
830 |
-2.24% |
20,600 |
2025/4/1 |
834 |
849 |
834 |
849 |
+1.80% |
2,300 |
2025/3/31 |
850 |
867 |
826 |
834 |
-2.11% |
12,800 |
2025/3/28 |
862 |
878 |
852 |
852 |
-1.27% |
11,800 |
2025/3/27 |
856 |
878 |
852 |
863 |
+0.82% |
26,500 |
2025/3/26 |
826 |
877 |
825 |
856 |
+3.76% |
57,200 |
2025/3/25 |
833 |
833 |
823 |
825 |
+0.00% |
9,400 |
2025/3/24 |
824 |
834 |
823 |
825 |
-1.20% |
14,700 |
2025/3/21 |
810 |
837 |
810 |
835 |
+2.08% |
23,000 |
2025/3/19 |
811 |
827 |
811 |
818 |
+0.25% |
9,200 |
2025/3/18 |
818 |
820 |
816 |
816 |
+0.49% |
11,100 |
2025/3/17 |
815 |
815 |
811 |
812 |
-0.37% |
40,400 |
2025/3/14 |
817 |
817 |
810 |
815 |
+0.74% |
1,500 |
2025/3/13 |
813 |
816 |
805 |
809 |
-0.49% |
27,000 |
2025/3/12 |
804 |
813 |
803 |
813 |
+0.99% |
4,100 |
2025/3/11 |
812 |
812 |
802 |
805 |
-1.23% |
5,000 |
2025/3/10 |
811 |
815 |
807 |
815 |
+1.24% |
8,200 |
2025/3/7 |
812 |
813 |
803 |
805 |
+0.12% |
8,000 |
2025/3/6 |
801 |
809 |
801 |
804 |
+1.13% |
5,000 |
2025/3/5 |
794 |
806 |
793 |
795 |
-0.38% |
9,600 |
2025/3/4 |
801 |
804 |
798 |
798 |
-0.87% |
23,200 |
2025/3/3 |
810 |
814 |
803 |
805 |
-0.62% |
4,100 |
2025/2/28 |
812 |
815 |
800 |
810 |
-0.98% |
20,800 |
2025/2/27 |
818 |
824 |
812 |
818 |
-0.24% |
6,500 |
2025/2/26 |
827 |
827 |
809 |
820 |
-0.24% |
16,300 |
2025/2/25 |
818 |
827 |
812 |
822 |
+0.49% |
10,200 |
2025/2/21 |
821 |
828 |
818 |
818 |
-1.09% |
4,500 |
2025/2/20 |
815 |
850 |
815 |
827 |
+0.36% |
59,300 |
2025/2/19 |
836 |
836 |
815 |
824 |
-1.44% |
33,600 |
2025/2/18 |
840 |
840 |
825 |
836 |
-0.12% |
25,300 |
2025/2/17 |
846 |
846 |
815 |
837 |
-7.00% |
74,400 |
2025/2/14 |
896 |
908 |
884 |
900 |
+2.74% |
30,000 |
2025/2/13 |
875 |
882 |
867 |
876 |
+1.15% |
17,300 |
2025/2/12 |
833 |
870 |
830 |
866 |
+3.71% |
20,700 |
2025/2/10 |
829 |
845 |
829 |
835 |
+0.97% |
8,200 |
2025/2/7 |
825 |
835 |
822 |
827 |
-1.19% |
13,000 |
2025/2/6 |
819 |
838 |
817 |
837 |
+1.70% |
12,600 |
2025/2/5 |
833 |
833 |
816 |
823 |
-1.20% |
23,800 |
2025/2/4 |
844 |
846 |
827 |
833 |
-1.54% |
16,200 |
2025/2/3 |
856 |
856 |
837 |
846 |
-1.17% |
15,400 |
2025/1/31 |
866 |
872 |
856 |
856 |
-1.38% |
22,400 |
2025/1/30 |
879 |
879 |
864 |
868 |
-1.36% |
2,100 |
2025/1/29 |
857 |
881 |
857 |
880 |
+2.09% |
14,900 |
2025/1/28 |
870 |
870 |
852 |
862 |
-0.92% |
17,600 |
2025/1/27 |
887 |
887 |
855 |
870 |
-1.25% |
17,400 |
2025/1/24 |
849 |
883 |
849 |
881 |
+3.04% |
15,800 |
2025/1/23 |
856 |
865 |
845 |
855 |
-0.12% |
18,900 |
2025/1/22 |
855 |
865 |
852 |
856 |
-0.12% |
8,000 |
2025/1/21 |
855 |
864 |
853 |
857 |
-0.92% |
5,700 |
2025/1/20 |
863 |
878 |
857 |
865 |
+0.58% |
3,200 |
2025/1/17 |
870 |
872 |
855 |
860 |
-2.49% |
11,800 |
2025/1/16 |
894 |
894 |
870 |
882 |
-0.34% |
13,100 |
2025/1/15 |
890 |
893 |
885 |
885 |
-0.23% |
1,700 |
2025/1/14 |
914 |
914 |
886 |
887 |
-3.48% |
6,900 |
2025/1/10 |
931 |
931 |
897 |
919 |
+0.33% |
3,200 |
2025/1/9 |
918 |
937 |
899 |
916 |
-0.22% |
13,900 |
2025/1/8 |
929 |
940 |
918 |
918 |
-1.29% |
24,800 |
2025/1/7 |
885 |
942 |
879 |
930 |
+5.08% |
56,300 |
2025/1/6 |
901 |
917 |
885 |
885 |
-2.75% |
13,900 |
2024/12/30 |
888 |
917 |
888 |
910 |
+1.45% |
12,400 |
2024/12/27 |
891 |
906 |
887 |
897 |
+0.00% |
38,300 |
2024/12/26 |
840 |
897 |
835 |
897 |
+5.78% |
124,600 |
2024/12/25 |
840 |
855 |
820 |
848 |
+2.79% |
100,800 |
2024/12/24 |
844 |
852 |
823 |
825 |
-2.71% |
30,900 |
2024/12/23 |
846 |
852 |
835 |
848 |
+0.24% |
33,000 |
2024/12/20 |
873 |
873 |
846 |
846 |
-3.75% |
16,300 |
2024/12/19 |
858 |
880 |
856 |
879 |
+2.45% |
14,500 |
2024/12/18 |
853 |
863 |
847 |
858 |
+0.59% |
25,100 |
2024/12/17 |
863 |
869 |
853 |
853 |
-1.84% |
15,600 |
2024/12/16 |
880 |
892 |
866 |
869 |
-1.14% |
7,900 |
2024/12/13 |
905 |
905 |
875 |
879 |
-2.66% |
13,900 |
2024/12/12 |
882 |
922 |
882 |
903 |
+0.67% |
38,000 |
2024/12/11 |
889 |
897 |
872 |
897 |
+0.34% |
21,800 |
2024/12/10 |
878 |
900 |
867 |
894 |
+1.48% |
33,800 |
2024/12/9 |
855 |
881 |
851 |
881 |
+2.80% |
15,500 |
2024/12/6 |
844 |
857 |
834 |
857 |
+0.82% |
21,500 |
2024/12/5 |
840 |
855 |
840 |
850 |
+0.71% |
15,000 |
2024/12/4 |
853 |
853 |
836 |
844 |
-1.17% |
21,700 |
2024/12/3 |
873 |
873 |
849 |
854 |
-2.18% |
22,200 |
2024/12/2 |
900 |
909 |
873 |
873 |
-2.89% |
26,400 |
2024/11/29 |
893 |
904 |
885 |
899 |
+0.78% |
19,800 |
2024/11/28 |
901 |
910 |
892 |
892 |
-1.87% |
11,800 |
2024/11/27 |
945 |
945 |
900 |
909 |
-3.81% |
16,500 |
2024/11/26 |
941 |
949 |
921 |
945 |
+0.43% |
12,900 |
2024/11/25 |
929 |
953 |
915 |
941 |
+1.29% |
41,200 |
2024/11/22 |
950 |
978 |
929 |
929 |
-3.73% |
29,000 |
2024/11/21 |
927 |
977 |
924 |
965 |
+4.10% |
121,200 |
2024/11/20 |
885 |
927 |
865 |
927 |
+5.94% |
141,000 |
2024/11/19 |
866 |
885 |
856 |
875 |
+1.04% |
23,300 |
2024/11/18 |
844 |
871 |
832 |
866 |
-1.70% |
46,200 |
2024/11/15 |
841 |
881 |
791 |
881 |
-3.82% |
306,100 |
2024/11/14 |
905 |
919 |
888 |
916 |
+2.58% |
37,500 |
2024/11/13 |
904 |
910 |
893 |
893 |
-1.22% |
14,800 |
2024/11/12 |
909 |
910 |
895 |
904 |
+0.00% |
7,000 |
2024/11/11 |
874 |
905 |
870 |
904 |
+3.43% |
12,400 |
2024/11/8 |
870 |
874 |
859 |
874 |
+0.46% |
6,600 |
2024/11/7 |
863 |
877 |
849 |
870 |
+0.69% |
10,900 |
2024/11/6 |
860 |
876 |
860 |
864 |
+1.17% |
6,000 |
2024/11/5 |
872 |
872 |
854 |
854 |
-2.06% |
6,800 |
2024/11/1 |
877 |
892 |
866 |
872 |
-2.24% |
9,400 |
2024/10/31 |
890 |
902 |
874 |
892 |
+0.45% |
15,000 |
2024/10/30 |
881 |
904 |
874 |
888 |
+2.54% |
31,500 |
2024/10/29 |
852 |
889 |
847 |
866 |
+0.46% |
15,100 |
2024/10/28 |
811 |
869 |
811 |
862 |
+4.87% |
36,400 |
2024/10/25 |
825 |
837 |
804 |
822 |
-1.79% |
44,200 |
2024/10/24 |
818 |
848 |
812 |
837 |
+1.95% |
21,900 |
|