日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
715 |
760 |
713 |
758 |
+7.67% |
63,800 |
2025/4/24 |
702 |
711 |
702 |
704 |
+0.28% |
3,300 |
2025/4/23 |
726 |
727 |
702 |
702 |
-3.31% |
2,500 |
2025/4/22 |
714 |
730 |
714 |
726 |
+1.68% |
9,800 |
2025/4/21 |
700 |
720 |
690 |
714 |
+0.99% |
36,800 |
2025/4/18 |
690 |
707 |
690 |
707 |
+1.43% |
3,200 |
2025/4/17 |
693 |
702 |
692 |
697 |
+0.58% |
1,900 |
2025/4/16 |
694 |
705 |
693 |
693 |
-0.14% |
12,500 |
2025/4/15 |
690 |
698 |
685 |
694 |
+0.73% |
10,400 |
2025/4/14 |
677 |
694 |
677 |
689 |
+2.23% |
4,300 |
2025/4/11 |
645 |
682 |
645 |
674 |
+0.15% |
17,600 |
2025/4/10 |
666 |
695 |
625 |
673 |
+5.82% |
46,700 |
2025/4/9 |
646 |
647 |
626 |
636 |
-3.05% |
23,700 |
2025/4/8 |
620 |
674 |
620 |
656 |
+13.49% |
28,400 |
2025/4/7 |
577 |
610 |
574 |
578 |
-9.26% |
43,700 |
2025/4/4 |
650 |
651 |
610 |
637 |
-4.35% |
64,000 |
2025/4/3 |
663 |
693 |
657 |
666 |
-1.04% |
33,700 |
2025/4/2 |
689 |
689 |
662 |
673 |
-1.46% |
52,200 |
2025/4/1 |
693 |
694 |
679 |
683 |
-0.44% |
9,200 |
2025/3/31 |
705 |
706 |
685 |
686 |
-1.29% |
25,100 |
2025/3/28 |
699 |
705 |
695 |
695 |
-1.70% |
10,800 |
2025/3/27 |
711 |
717 |
671 |
707 |
-1.12% |
105,100 |
2025/3/26 |
717 |
725 |
712 |
715 |
-0.28% |
19,400 |
2025/3/25 |
719 |
719 |
711 |
717 |
+0.70% |
7,600 |
2025/3/24 |
710 |
722 |
710 |
712 |
+0.42% |
16,300 |
2025/3/21 |
700 |
712 |
700 |
709 |
+0.57% |
17,300 |
2025/3/19 |
700 |
717 |
700 |
705 |
-0.42% |
19,300 |
2025/3/18 |
720 |
726 |
708 |
708 |
-1.39% |
30,300 |
2025/3/17 |
720 |
722 |
717 |
718 |
+0.00% |
4,500 |
2025/3/14 |
723 |
729 |
718 |
718 |
-0.69% |
8,100 |
2025/3/13 |
725 |
725 |
719 |
723 |
+0.14% |
2,800 |
2025/3/12 |
712 |
722 |
710 |
722 |
+1.40% |
9,300 |
2025/3/11 |
718 |
721 |
700 |
712 |
-1.52% |
21,600 |
2025/3/10 |
725 |
727 |
718 |
723 |
-0.28% |
10,300 |
2025/3/7 |
750 |
750 |
725 |
725 |
-3.46% |
13,400 |
2025/3/6 |
733 |
751 |
726 |
751 |
+3.02% |
12,000 |
2025/3/5 |
737 |
737 |
728 |
729 |
-1.09% |
6,500 |
2025/3/4 |
751 |
751 |
728 |
737 |
-1.86% |
19,200 |
2025/3/3 |
729 |
751 |
725 |
751 |
+3.59% |
19,300 |
2025/2/28 |
727 |
732 |
696 |
725 |
-1.36% |
73,300 |
2025/2/27 |
746 |
753 |
733 |
735 |
-1.74% |
17,200 |
2025/2/26 |
759 |
760 |
730 |
748 |
-1.45% |
39,600 |
2025/2/25 |
745 |
797 |
741 |
759 |
+0.80% |
86,900 |
2025/2/21 |
742 |
753 |
722 |
753 |
+0.13% |
95,800 |
2025/2/20 |
767 |
790 |
740 |
752 |
-1.96% |
170,900 |
2025/2/19 |
682 |
767 |
682 |
767 |
+12.46% |
328,700 |
2025/2/18 |
636 |
682 |
635 |
682 |
+7.23% |
90,400 |
2025/2/17 |
624 |
648 |
619 |
636 |
+1.60% |
53,400 |
2025/2/14 |
649 |
658 |
624 |
626 |
-12.32% |
180,900 |
2025/2/13 |
690 |
715 |
690 |
714 |
+3.63% |
36,800 |
2025/2/12 |
694 |
698 |
679 |
689 |
-1.29% |
25,700 |
2025/2/10 |
683 |
698 |
680 |
698 |
+2.35% |
27,400 |
2025/2/7 |
691 |
693 |
682 |
682 |
-1.73% |
22,400 |
2025/2/6 |
701 |
706 |
692 |
694 |
-1.00% |
8,800 |
2025/2/5 |
686 |
701 |
684 |
701 |
+2.04% |
24,900 |
2025/2/4 |
703 |
705 |
687 |
687 |
-0.87% |
13,400 |
2025/2/3 |
704 |
704 |
690 |
693 |
-1.42% |
15,100 |
2025/1/31 |
686 |
711 |
683 |
703 |
+2.33% |
51,100 |
2025/1/30 |
719 |
719 |
681 |
687 |
-5.24% |
86,700 |
2025/1/29 |
702 |
734 |
702 |
725 |
+2.98% |
72,400 |
2025/1/28 |
705 |
712 |
699 |
704 |
+0.00% |
25,900 |
2025/1/27 |
714 |
721 |
702 |
704 |
-0.56% |
44,500 |
2025/1/24 |
664 |
717 |
664 |
708 |
+6.31% |
62,900 |
2025/1/23 |
673 |
673 |
655 |
666 |
-1.04% |
40,200 |
2025/1/22 |
681 |
694 |
673 |
673 |
+0.00% |
28,100 |
2025/1/21 |
680 |
683 |
672 |
673 |
-1.46% |
15,300 |
2025/1/20 |
663 |
689 |
663 |
683 |
+3.17% |
32,300 |
2025/1/17 |
661 |
672 |
650 |
662 |
-0.75% |
83,200 |
2025/1/16 |
684 |
686 |
667 |
667 |
-2.49% |
67,700 |
2025/1/15 |
712 |
730 |
684 |
684 |
-5.13% |
44,500 |
2025/1/14 |
691 |
725 |
683 |
721 |
+3.59% |
54,500 |
2025/1/10 |
706 |
735 |
696 |
696 |
-0.43% |
36,000 |
2025/1/9 |
706 |
711 |
699 |
699 |
-2.10% |
33,700 |
2025/1/8 |
718 |
718 |
700 |
714 |
-1.79% |
39,100 |
2025/1/7 |
752 |
752 |
716 |
727 |
-2.68% |
85,500 |
2025/1/6 |
724 |
747 |
718 |
747 |
+4.04% |
109,600 |
2024/12/30 |
718 |
734 |
710 |
718 |
+1.13% |
59,200 |
2024/12/27 |
704 |
726 |
690 |
710 |
+0.28% |
56,900 |
2024/12/26 |
727 |
730 |
700 |
708 |
-2.07% |
128,400 |
2024/12/25 |
686 |
724 |
682 |
723 |
+5.24% |
86,700 |
2024/12/24 |
695 |
702 |
680 |
687 |
-1.01% |
89,100 |
2024/12/23 |
655 |
694 |
655 |
694 |
+5.79% |
65,400 |
2024/12/20 |
684 |
684 |
656 |
656 |
-4.09% |
29,200 |
2024/12/19 |
650 |
685 |
650 |
684 |
+2.86% |
27,600 |
2024/12/18 |
661 |
688 |
655 |
665 |
+0.45% |
40,800 |
2024/12/17 |
657 |
676 |
636 |
662 |
-0.75% |
90,800 |
2024/12/16 |
709 |
709 |
656 |
667 |
-4.03% |
88,800 |
2024/12/13 |
700 |
723 |
692 |
695 |
+0.43% |
115,300 |
2024/12/12 |
675 |
713 |
675 |
692 |
+2.22% |
127,100 |
2024/12/11 |
680 |
680 |
658 |
677 |
-0.73% |
52,500 |
2024/12/10 |
679 |
685 |
656 |
682 |
+0.29% |
82,800 |
2024/12/9 |
630 |
680 |
630 |
680 |
+7.94% |
81,200 |
2024/12/6 |
639 |
639 |
622 |
630 |
+0.00% |
17,000 |
2024/12/5 |
631 |
643 |
625 |
630 |
+1.29% |
16,200 |
2024/12/4 |
648 |
648 |
608 |
622 |
-4.01% |
69,100 |
2024/12/3 |
629 |
650 |
629 |
648 |
+3.35% |
55,900 |
2024/12/2 |
613 |
644 |
613 |
627 |
+2.79% |
72,800 |
2024/11/29 |
606 |
615 |
601 |
610 |
+2.35% |
20,500 |
2024/11/28 |
588 |
610 |
587 |
596 |
+2.23% |
24,900 |
2024/11/27 |
590 |
593 |
583 |
583 |
-1.52% |
14,000 |
2024/11/26 |
596 |
603 |
589 |
592 |
-2.15% |
35,100 |
2024/11/25 |
595 |
606 |
595 |
605 |
+3.42% |
30,000 |
2024/11/22 |
584 |
590 |
571 |
585 |
+0.52% |
73,300 |
2024/11/21 |
597 |
600 |
563 |
582 |
-3.00% |
163,000 |
2024/11/20 |
591 |
620 |
587 |
600 |
+0.84% |
91,400 |
2024/11/19 |
600 |
650 |
595 |
595 |
-0.17% |
105,300 |
2024/11/18 |
654 |
658 |
596 |
596 |
-4.49% |
224,700 |
2024/11/15 |
580 |
624 |
556 |
624 |
+19.08% |
424,600 |
2024/11/14 |
520 |
543 |
512 |
524 |
+1.16% |
68,600 |
2024/11/13 |
520 |
520 |
509 |
518 |
+1.37% |
10,200 |
2024/11/12 |
510 |
521 |
508 |
511 |
+0.59% |
27,300 |
2024/11/11 |
500 |
508 |
488 |
508 |
+4.10% |
30,700 |
2024/11/8 |
492 |
495 |
483 |
488 |
-1.41% |
32,200 |
2024/11/7 |
503 |
516 |
495 |
495 |
-1.79% |
14,300 |
2024/11/6 |
502 |
506 |
500 |
504 |
-0.20% |
10,900 |
2024/11/5 |
506 |
512 |
500 |
505 |
+1.00% |
14,200 |
2024/11/1 |
496 |
504 |
494 |
500 |
-0.79% |
11,700 |
2024/10/31 |
509 |
514 |
495 |
504 |
-0.98% |
27,900 |
2024/10/30 |
527 |
527 |
509 |
509 |
-3.23% |
52,700 |
2024/10/29 |
507 |
534 |
503 |
526 |
+2.73% |
45,300 |
2024/10/28 |
479 |
517 |
476 |
512 |
+5.13% |
32,300 |
2024/10/25 |
490 |
491 |
470 |
487 |
-0.61% |
40,400 |
2024/10/24 |
480 |
493 |
480 |
490 |
+0.82% |
14,500 |
|