日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
732 |
756 |
720 |
751 |
+4.31% |
127,800 |
2025/4/24 |
747 |
747 |
716 |
720 |
-3.61% |
137,500 |
2025/4/23 |
757 |
769 |
711 |
747 |
+0.67% |
165,800 |
2025/4/22 |
800 |
800 |
728 |
742 |
-11.46% |
273,500 |
2025/4/21 |
829 |
878 |
821 |
838 |
-0.71% |
152,600 |
2025/4/18 |
813 |
860 |
802 |
844 |
+1.93% |
160,000 |
2025/4/17 |
816 |
828 |
801 |
828 |
+1.47% |
142,300 |
2025/4/16 |
844 |
880 |
798 |
816 |
-1.81% |
264,100 |
2025/4/15 |
881 |
910 |
816 |
831 |
-7.25% |
317,400 |
2025/4/14 |
915 |
960 |
877 |
896 |
-3.24% |
417,300 |
2025/4/11 |
1,005 |
1,111 |
910 |
926 |
-5.03% |
1,088,800 |
2025/4/10 |
870 |
975 |
810 |
975 |
+18.18% |
730,000 |
2025/4/9 |
812 |
830 |
755 |
825 |
+7.56% |
406,500 |
2025/4/8 |
875 |
911 |
737 |
767 |
-7.59% |
1,232,800 |
2025/4/7 |
830 |
830 |
830 |
830 |
-15.31% |
26,700 |
2025/4/4 |
1,267 |
1,314 |
980 |
980 |
-23.44% |
903,300 |
2025/4/3 |
1,371 |
1,694 |
1,276 |
1,280 |
-8.64% |
5,081,600 |
2025/4/2 |
951 |
1,790 |
926 |
1,401 |
+34.58% |
4,823,500 |
2025/4/1 |
1,041 |
1,041 |
1,041 |
1,041 |
+16.84% |
29,400 |
2025/3/31 |
891 |
891 |
891 |
891 |
+20.24% |
49,500 |
2025/3/28 |
741 |
741 |
711 |
741 |
+15.60% |
320,200 |
2025/3/27 |
641 |
641 |
641 |
641 |
+18.48% |
15,200 |
2025/3/26 |
545 |
560 |
541 |
541 |
-0.37% |
19,800 |
2025/3/25 |
560 |
560 |
543 |
543 |
-3.21% |
3,400 |
2025/3/24 |
564 |
564 |
552 |
561 |
+0.18% |
4,500 |
2025/3/21 |
561 |
561 |
551 |
560 |
+1.63% |
4,700 |
2025/3/19 |
559 |
560 |
550 |
551 |
-1.61% |
5,300 |
2025/3/18 |
541 |
560 |
541 |
560 |
+3.90% |
10,200 |
2025/3/17 |
527 |
545 |
527 |
539 |
+2.28% |
7,500 |
2025/3/14 |
521 |
531 |
521 |
527 |
+0.19% |
1,900 |
2025/3/13 |
532 |
532 |
522 |
526 |
+0.38% |
3,100 |
2025/3/12 |
529 |
532 |
522 |
524 |
-0.38% |
3,700 |
2025/3/11 |
525 |
526 |
515 |
526 |
+1.35% |
4,900 |
2025/3/10 |
516 |
523 |
516 |
519 |
+0.78% |
3,300 |
2025/3/7 |
526 |
526 |
515 |
515 |
-0.96% |
4,700 |
2025/3/6 |
513 |
532 |
513 |
520 |
+1.56% |
4,600 |
2025/3/5 |
516 |
580 |
500 |
512 |
-0.97% |
98,000 |
2025/3/4 |
529 |
531 |
511 |
517 |
-2.27% |
5,800 |
2025/3/3 |
511 |
529 |
511 |
529 |
+3.52% |
1,300 |
2025/2/28 |
505 |
528 |
498 |
511 |
+0.20% |
14,000 |
2025/2/27 |
560 |
560 |
510 |
510 |
-7.27% |
25,700 |
2025/2/26 |
560 |
562 |
545 |
550 |
+0.00% |
14,400 |
2025/2/25 |
568 |
570 |
524 |
550 |
+4.17% |
76,200 |
2025/2/21 |
488 |
574 |
488 |
528 |
+6.88% |
210,100 |
2025/2/20 |
492 |
501 |
488 |
494 |
-0.60% |
1,900 |
2025/2/19 |
485 |
497 |
485 |
497 |
+2.47% |
4,100 |
2025/2/18 |
485 |
490 |
485 |
485 |
-0.82% |
2,900 |
2025/2/17 |
480 |
489 |
475 |
489 |
+1.66% |
5,300 |
2025/2/14 |
478 |
490 |
478 |
481 |
-1.03% |
5,200 |
2025/2/13 |
482 |
486 |
482 |
486 |
+1.04% |
4,700 |
2025/2/12 |
472 |
482 |
472 |
481 |
+0.21% |
8,600 |
2025/2/10 |
481 |
487 |
480 |
480 |
-1.23% |
1,800 |
2025/2/7 |
473 |
517 |
473 |
486 |
+1.67% |
38,200 |
2025/2/6 |
471 |
480 |
470 |
478 |
+0.63% |
9,500 |
2025/2/5 |
475 |
486 |
466 |
475 |
-0.42% |
9,100 |
2025/2/4 |
476 |
492 |
475 |
477 |
+0.21% |
7,700 |
2025/2/3 |
486 |
490 |
476 |
476 |
-2.06% |
3,500 |
2025/1/31 |
479 |
486 |
476 |
486 |
+1.04% |
3,300 |
2025/1/30 |
478 |
484 |
474 |
481 |
+0.63% |
3,000 |
2025/1/29 |
483 |
491 |
478 |
478 |
-1.24% |
4,300 |
2025/1/28 |
475 |
492 |
469 |
484 |
+1.89% |
15,600 |
2025/1/27 |
484 |
487 |
475 |
475 |
-1.86% |
6,100 |
2025/1/24 |
487 |
487 |
479 |
484 |
+0.62% |
1,800 |
2025/1/23 |
474 |
482 |
472 |
481 |
+1.69% |
2,500 |
2025/1/22 |
491 |
491 |
469 |
473 |
-2.07% |
8,900 |
2025/1/21 |
501 |
505 |
474 |
483 |
-0.41% |
23,300 |
2025/1/20 |
463 |
500 |
459 |
485 |
+4.75% |
48,300 |
2025/1/17 |
472 |
472 |
440 |
463 |
-1.70% |
13,200 |
2025/1/16 |
470 |
471 |
463 |
471 |
+0.86% |
3,300 |
2025/1/15 |
477 |
477 |
465 |
467 |
-1.68% |
8,200 |
2025/1/14 |
492 |
492 |
475 |
475 |
-3.06% |
4,900 |
2025/1/10 |
487 |
493 |
487 |
490 |
-0.20% |
7,000 |
2025/1/9 |
482 |
493 |
480 |
491 |
+1.03% |
10,000 |
2025/1/8 |
488 |
488 |
479 |
486 |
+0.21% |
5,000 |
2025/1/7 |
469 |
490 |
469 |
485 |
+5.21% |
15,500 |
2025/1/6 |
470 |
477 |
459 |
461 |
-1.71% |
9,000 |
2024/12/30 |
465 |
471 |
461 |
469 |
+0.86% |
9,500 |
2024/12/27 |
460 |
472 |
456 |
465 |
+0.65% |
16,300 |
2024/12/26 |
472 |
476 |
455 |
462 |
-2.12% |
35,700 |
2024/12/25 |
478 |
479 |
461 |
472 |
-1.26% |
22,800 |
2024/12/24 |
488 |
491 |
476 |
478 |
-1.44% |
8,200 |
2024/12/23 |
488 |
499 |
485 |
485 |
-0.41% |
6,900 |
2024/12/20 |
485 |
496 |
480 |
487 |
+1.67% |
20,900 |
2024/12/19 |
474 |
482 |
468 |
479 |
-0.21% |
23,300 |
2024/12/18 |
497 |
497 |
470 |
480 |
-4.38% |
75,400 |
2024/12/17 |
564 |
569 |
497 |
502 |
-9.39% |
239,700 |
2024/12/16 |
468 |
554 |
466 |
554 |
+16.88% |
612,100 |
2024/12/13 |
475 |
476 |
466 |
474 |
-0.21% |
16,600 |
2024/12/12 |
480 |
480 |
474 |
475 |
-1.04% |
5,800 |
2024/12/11 |
478 |
480 |
475 |
480 |
-0.41% |
4,900 |
2024/12/10 |
474 |
482 |
474 |
482 |
+1.69% |
2,300 |
2024/12/9 |
476 |
484 |
471 |
474 |
-0.84% |
12,100 |
2024/12/6 |
479 |
487 |
474 |
478 |
-0.21% |
11,400 |
2024/12/5 |
470 |
479 |
470 |
479 |
+1.91% |
1,700 |
2024/12/4 |
478 |
482 |
470 |
470 |
-1.67% |
11,000 |
2024/12/3 |
478 |
486 |
478 |
478 |
+0.00% |
3,400 |
2024/12/2 |
489 |
489 |
478 |
478 |
-0.62% |
5,800 |
2024/11/29 |
483 |
491 |
481 |
481 |
+0.00% |
6,400 |
2024/11/28 |
485 |
485 |
478 |
481 |
-0.62% |
9,400 |
2024/11/27 |
490 |
492 |
483 |
484 |
+0.41% |
6,300 |
2024/11/26 |
501 |
510 |
478 |
482 |
-4.74% |
34,100 |
2024/11/25 |
508 |
508 |
501 |
506 |
+0.20% |
4,400 |
2024/11/22 |
507 |
514 |
503 |
505 |
-1.17% |
7,300 |
2024/11/21 |
507 |
523 |
503 |
511 |
-0.97% |
6,200 |
2024/11/20 |
518 |
519 |
501 |
516 |
-0.39% |
3,100 |
2024/11/19 |
519 |
519 |
500 |
518 |
-0.19% |
9,000 |
2024/11/18 |
498 |
526 |
497 |
519 |
+3.59% |
10,800 |
2024/11/15 |
502 |
508 |
470 |
501 |
-11.95% |
129,800 |
2024/11/14 |
577 |
579 |
563 |
569 |
-1.90% |
6,000 |
2024/11/13 |
580 |
580 |
561 |
580 |
+0.52% |
3,800 |
2024/11/12 |
575 |
578 |
557 |
577 |
-0.17% |
9,300 |
2024/11/11 |
570 |
584 |
569 |
578 |
-0.52% |
8,900 |
2024/11/8 |
566 |
594 |
557 |
581 |
+3.94% |
11,500 |
2024/11/7 |
568 |
571 |
551 |
559 |
+0.72% |
12,000 |
2024/11/6 |
557 |
567 |
555 |
555 |
-1.25% |
12,600 |
2024/11/5 |
564 |
581 |
559 |
562 |
-1.23% |
6,600 |
2024/11/1 |
569 |
578 |
562 |
569 |
-1.73% |
8,100 |
2024/10/31 |
591 |
592 |
576 |
579 |
-2.03% |
10,600 |
2024/10/30 |
589 |
603 |
588 |
591 |
+1.72% |
21,900 |
2024/10/29 |
567 |
588 |
554 |
581 |
+3.57% |
21,800 |
2024/10/28 |
547 |
570 |
547 |
561 |
+2.00% |
12,300 |
2024/10/25 |
562 |
575 |
546 |
550 |
-2.48% |
41,300 |
2024/10/24 |
560 |
582 |
552 |
564 |
+1.44% |
41,800 |
|