日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
953 |
964 |
922 |
922 |
-3.96% |
26,300 |
2025/4/24 |
1,081 |
1,119 |
952 |
960 |
-9.43% |
177,800 |
2025/4/23 |
1,060 |
1,060 |
1,050 |
1,060 |
+12.77% |
73,200 |
2025/4/22 |
902 |
940 |
902 |
940 |
+4.21% |
2,600 |
2025/4/21 |
890 |
906 |
890 |
902 |
-1.64% |
900 |
2025/4/18 |
899 |
917 |
899 |
917 |
+1.10% |
1,500 |
2025/4/17 |
897 |
933 |
897 |
907 |
+1.11% |
3,000 |
2025/4/16 |
867 |
990 |
867 |
897 |
+1.70% |
40,300 |
2025/4/15 |
850 |
900 |
850 |
882 |
+3.76% |
2,100 |
2025/4/14 |
834 |
890 |
834 |
850 |
+2.66% |
5,400 |
2025/4/11 |
799 |
842 |
799 |
828 |
+2.86% |
4,600 |
2025/4/10 |
760 |
806 |
760 |
805 |
+9.08% |
7,100 |
2025/4/9 |
722 |
743 |
722 |
738 |
-1.86% |
5,700 |
2025/4/8 |
721 |
772 |
721 |
752 |
+9.62% |
11,300 |
2025/4/7 |
741 |
741 |
685 |
686 |
-17.55% |
54,400 |
2025/4/4 |
844 |
867 |
795 |
832 |
-4.81% |
10,200 |
2025/4/3 |
859 |
900 |
858 |
874 |
-2.78% |
5,800 |
2025/4/2 |
869 |
903 |
865 |
899 |
+0.00% |
16,400 |
2025/4/1 |
918 |
923 |
896 |
899 |
-1.86% |
8,100 |
2025/3/31 |
931 |
937 |
906 |
916 |
-3.68% |
11,500 |
2025/3/28 |
947 |
975 |
944 |
951 |
+0.42% |
6,200 |
2025/3/27 |
976 |
978 |
947 |
947 |
-2.87% |
9,700 |
2025/3/26 |
953 |
975 |
933 |
975 |
+0.72% |
5,500 |
2025/3/25 |
936 |
969 |
936 |
968 |
+1.79% |
4,700 |
2025/3/24 |
948 |
970 |
941 |
951 |
-2.06% |
7,900 |
2025/3/21 |
946 |
971 |
933 |
971 |
+2.75% |
4,500 |
2025/3/19 |
920 |
945 |
920 |
945 |
+2.49% |
3,900 |
2025/3/18 |
901 |
934 |
901 |
922 |
+1.32% |
4,000 |
2025/3/17 |
899 |
928 |
899 |
910 |
+1.00% |
4,300 |
2025/3/14 |
883 |
905 |
881 |
901 |
+2.04% |
3,600 |
2025/3/13 |
916 |
926 |
881 |
883 |
-1.45% |
10,300 |
2025/3/12 |
862 |
897 |
851 |
896 |
+4.55% |
13,100 |
2025/3/11 |
852 |
864 |
841 |
857 |
-3.49% |
16,400 |
2025/3/10 |
886 |
899 |
881 |
888 |
+0.00% |
6,600 |
2025/3/7 |
883 |
903 |
882 |
888 |
-1.33% |
4,600 |
2025/3/6 |
896 |
915 |
891 |
900 |
-0.55% |
5,300 |
2025/3/5 |
906 |
920 |
905 |
905 |
-1.31% |
3,100 |
2025/3/4 |
903 |
917 |
898 |
917 |
+1.55% |
10,600 |
2025/3/3 |
892 |
917 |
891 |
903 |
+1.35% |
6,200 |
2025/2/28 |
905 |
908 |
890 |
891 |
-2.30% |
12,400 |
2025/2/27 |
909 |
915 |
909 |
912 |
+0.22% |
1,500 |
2025/2/26 |
911 |
924 |
907 |
910 |
-0.11% |
6,800 |
2025/2/25 |
920 |
927 |
907 |
911 |
+0.66% |
12,600 |
2025/2/21 |
920 |
920 |
904 |
905 |
-2.06% |
3,900 |
2025/2/20 |
929 |
930 |
910 |
924 |
-0.96% |
4,400 |
2025/2/19 |
943 |
943 |
932 |
933 |
-2.61% |
4,400 |
2025/2/18 |
933 |
958 |
933 |
958 |
+1.59% |
2,100 |
2025/2/17 |
972 |
972 |
943 |
943 |
-2.18% |
5,900 |
2025/2/14 |
926 |
964 |
925 |
964 |
+4.10% |
11,100 |
2025/2/13 |
929 |
944 |
926 |
926 |
-1.59% |
7,400 |
2025/2/12 |
960 |
960 |
921 |
941 |
-1.67% |
11,100 |
2025/2/10 |
985 |
1,009 |
957 |
957 |
-2.25% |
25,100 |
2025/2/7 |
980 |
995 |
965 |
979 |
-0.10% |
6,200 |
2025/2/6 |
962 |
1,010 |
962 |
980 |
+2.40% |
17,200 |
2025/2/5 |
961 |
966 |
956 |
957 |
-0.42% |
4,500 |
2025/2/4 |
959 |
970 |
959 |
961 |
+0.00% |
8,600 |
2025/2/3 |
964 |
980 |
957 |
961 |
-1.33% |
8,000 |
2025/1/31 |
965 |
982 |
965 |
974 |
+1.25% |
10,900 |
2025/1/30 |
979 |
979 |
962 |
962 |
-1.74% |
4,500 |
2025/1/29 |
969 |
979 |
959 |
979 |
+1.77% |
9,900 |
2025/1/28 |
974 |
974 |
957 |
962 |
-1.23% |
6,000 |
2025/1/27 |
943 |
978 |
930 |
974 |
+3.29% |
18,700 |
2025/1/24 |
939 |
957 |
939 |
943 |
+0.86% |
18,600 |
2025/1/23 |
919 |
935 |
919 |
935 |
+1.74% |
7,500 |
2025/1/22 |
929 |
929 |
916 |
919 |
-0.97% |
8,800 |
2025/1/21 |
926 |
938 |
913 |
928 |
+0.32% |
7,600 |
2025/1/20 |
928 |
930 |
916 |
925 |
+0.87% |
6,200 |
2025/1/17 |
912 |
927 |
904 |
917 |
+1.78% |
14,100 |
2025/1/16 |
886 |
912 |
886 |
901 |
+2.62% |
11,200 |
2025/1/15 |
904 |
915 |
876 |
878 |
-2.98% |
20,600 |
2025/1/14 |
926 |
926 |
905 |
905 |
-3.62% |
10,000 |
2025/1/10 |
932 |
945 |
926 |
939 |
+0.00% |
9,600 |
2025/1/9 |
960 |
960 |
931 |
939 |
-2.19% |
8,300 |
2025/1/8 |
950 |
961 |
949 |
960 |
+0.52% |
10,000 |
2025/1/7 |
966 |
966 |
948 |
955 |
-0.10% |
17,000 |
2025/1/6 |
941 |
961 |
935 |
956 |
+1.49% |
20,000 |
2024/12/30 |
932 |
944 |
920 |
942 |
+0.96% |
7,600 |
2024/12/27 |
920 |
936 |
912 |
933 |
+3.09% |
16,900 |
2024/12/26 |
917 |
944 |
905 |
905 |
-0.98% |
36,200 |
2024/12/25 |
912 |
916 |
895 |
914 |
+1.90% |
18,300 |
2024/12/24 |
897 |
909 |
885 |
897 |
+0.00% |
14,500 |
2024/12/23 |
905 |
906 |
881 |
897 |
-0.66% |
13,500 |
2024/12/20 |
897 |
915 |
888 |
903 |
+0.22% |
20,200 |
2024/12/19 |
870 |
918 |
858 |
901 |
+3.21% |
45,600 |
2024/12/18 |
870 |
887 |
858 |
873 |
+0.23% |
14,200 |
2024/12/17 |
871 |
883 |
862 |
871 |
+0.23% |
14,000 |
2024/12/16 |
873 |
887 |
867 |
869 |
-0.34% |
11,400 |
2024/12/13 |
852 |
878 |
852 |
872 |
+0.58% |
5,800 |
2024/12/12 |
860 |
870 |
851 |
867 |
+0.81% |
12,100 |
2024/12/11 |
856 |
889 |
846 |
860 |
+0.70% |
30,700 |
2024/12/10 |
835 |
861 |
834 |
854 |
+0.47% |
12,600 |
2024/12/9 |
853 |
871 |
847 |
850 |
-0.93% |
12,100 |
2024/12/6 |
858 |
876 |
841 |
858 |
-0.46% |
26,900 |
2024/12/5 |
871 |
877 |
836 |
862 |
-0.35% |
30,300 |
2024/12/4 |
897 |
897 |
860 |
865 |
-3.67% |
40,600 |
2024/12/3 |
913 |
916 |
897 |
898 |
-1.32% |
38,300 |
2024/12/2 |
919 |
925 |
903 |
910 |
-2.57% |
40,200 |
2024/11/29 |
980 |
1,013 |
913 |
934 |
-4.21% |
214,200 |
2024/11/28 |
1,003 |
1,130 |
969 |
975 |
-2.50% |
222,600 |
2024/11/27 |
965 |
1,058 |
955 |
1,000 |
+6.38% |
251,900 |
2024/11/26 |
999 |
1,019 |
939 |
940 |
-5.72% |
55,000 |
2024/11/25 |
959 |
1,027 |
950 |
997 |
+2.36% |
84,900 |
2024/11/22 |
959 |
1,015 |
955 |
974 |
+2.53% |
37,300 |
2024/11/21 |
953 |
970 |
941 |
950 |
-0.31% |
13,000 |
2024/11/20 |
952 |
966 |
937 |
953 |
+0.63% |
15,800 |
2024/11/19 |
923 |
947 |
923 |
947 |
+1.72% |
18,300 |
2024/11/18 |
915 |
940 |
901 |
931 |
+1.75% |
18,000 |
2024/11/15 |
917 |
926 |
904 |
915 |
-0.76% |
17,400 |
2024/11/14 |
935 |
936 |
917 |
922 |
-1.28% |
13,000 |
2024/11/13 |
940 |
970 |
914 |
934 |
+0.43% |
43,100 |
2024/11/12 |
980 |
982 |
924 |
930 |
-5.68% |
38,800 |
2024/11/11 |
927 |
992 |
911 |
986 |
+7.17% |
60,000 |
2024/11/8 |
939 |
939 |
902 |
920 |
-1.08% |
31,100 |
2024/11/7 |
931 |
944 |
905 |
930 |
-0.43% |
25,300 |
2024/11/6 |
901 |
952 |
900 |
934 |
+3.66% |
32,300 |
2024/11/5 |
935 |
935 |
901 |
901 |
-2.07% |
23,900 |
2024/11/1 |
930 |
945 |
915 |
920 |
-2.65% |
19,400 |
2024/10/31 |
950 |
968 |
936 |
945 |
-0.94% |
12,600 |
2024/10/30 |
977 |
987 |
951 |
954 |
-2.75% |
37,800 |
2024/10/29 |
975 |
996 |
963 |
981 |
-0.30% |
39,100 |
2024/10/28 |
935 |
1,027 |
929 |
984 |
+3.58% |
191,300 |
2024/10/25 |
976 |
978 |
928 |
950 |
-2.66% |
41,000 |
2024/10/24 |
988 |
1,019 |
972 |
976 |
-1.81% |
54,100 |
|