日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
938 |
940 |
916 |
939 |
-0.21% |
6,000 |
2025/4/24 |
920 |
972 |
920 |
941 |
+2.39% |
11,800 |
2025/4/23 |
895 |
966 |
895 |
919 |
+4.43% |
20,200 |
2025/4/22 |
814 |
900 |
814 |
880 |
+6.15% |
13,300 |
2025/4/21 |
817 |
829 |
798 |
829 |
+1.72% |
1,100 |
2025/4/18 |
789 |
815 |
785 |
815 |
+3.82% |
2,700 |
2025/4/17 |
805 |
805 |
783 |
785 |
-0.63% |
900 |
2025/4/16 |
817 |
817 |
785 |
790 |
-2.83% |
5,400 |
2025/4/15 |
821 |
830 |
784 |
813 |
-0.85% |
4,000 |
2025/4/14 |
843 |
843 |
819 |
820 |
-0.97% |
3,600 |
2025/4/11 |
818 |
828 |
800 |
828 |
+0.36% |
3,000 |
2025/4/10 |
846 |
846 |
788 |
825 |
+4.96% |
8,400 |
2025/4/9 |
730 |
789 |
730 |
786 |
+7.97% |
9,700 |
2025/4/8 |
676 |
729 |
671 |
728 |
+14.47% |
6,900 |
2025/4/7 |
690 |
701 |
620 |
636 |
-15.43% |
26,200 |
2025/4/4 |
787 |
795 |
710 |
752 |
-7.73% |
15,000 |
2025/4/3 |
818 |
818 |
791 |
815 |
-0.49% |
1,500 |
2025/4/2 |
827 |
827 |
818 |
819 |
+1.49% |
2,000 |
2025/4/1 |
798 |
810 |
796 |
807 |
+2.67% |
2,300 |
2025/3/31 |
788 |
788 |
785 |
786 |
-0.25% |
2,100 |
2025/3/28 |
783 |
796 |
783 |
788 |
+0.64% |
2,000 |
2025/3/27 |
776 |
800 |
776 |
783 |
+1.03% |
5,700 |
2025/3/26 |
780 |
781 |
775 |
775 |
-0.39% |
1,400 |
2025/3/25 |
777 |
778 |
777 |
778 |
+0.13% |
1,000 |
2025/3/24 |
778 |
780 |
770 |
777 |
-0.38% |
2,800 |
2025/3/21 |
780 |
784 |
770 |
780 |
-0.64% |
3,300 |
2025/3/19 |
782 |
785 |
772 |
785 |
+0.26% |
3,100 |
2025/3/18 |
764 |
783 |
760 |
783 |
+2.22% |
6,100 |
2025/3/17 |
769 |
769 |
749 |
766 |
-0.39% |
2,700 |
2025/3/14 |
758 |
769 |
743 |
769 |
-0.13% |
6,300 |
2025/3/13 |
767 |
775 |
759 |
770 |
+1.85% |
10,300 |
2025/3/12 |
747 |
756 |
746 |
756 |
+1.20% |
4,700 |
2025/3/11 |
746 |
748 |
730 |
747 |
+0.13% |
5,400 |
2025/3/10 |
749 |
750 |
737 |
746 |
-0.40% |
7,800 |
2025/3/7 |
737 |
749 |
728 |
749 |
+1.49% |
6,000 |
2025/3/6 |
717 |
738 |
709 |
738 |
+4.24% |
12,300 |
2025/3/5 |
713 |
713 |
696 |
708 |
-0.70% |
3,200 |
2025/3/4 |
697 |
714 |
697 |
713 |
+2.74% |
5,500 |
2025/3/3 |
702 |
708 |
692 |
694 |
+0.29% |
3,800 |
2025/2/28 |
713 |
714 |
690 |
692 |
-2.26% |
7,300 |
2025/2/27 |
704 |
710 |
704 |
708 |
+0.43% |
3,000 |
2025/2/26 |
698 |
709 |
698 |
705 |
-0.28% |
600 |
2025/2/25 |
717 |
718 |
694 |
707 |
+0.00% |
4,800 |
2025/2/21 |
706 |
722 |
706 |
707 |
+0.14% |
3,500 |
2025/2/20 |
712 |
723 |
706 |
706 |
-1.12% |
6,600 |
2025/2/19 |
728 |
741 |
711 |
714 |
-1.92% |
6,600 |
2025/2/18 |
743 |
743 |
720 |
728 |
-1.22% |
9,200 |
2025/2/17 |
752 |
773 |
731 |
737 |
+4.24% |
48,300 |
2025/2/14 |
680 |
711 |
680 |
707 |
+4.90% |
19,100 |
2025/2/13 |
668 |
684 |
663 |
674 |
+0.45% |
8,700 |
2025/2/12 |
651 |
671 |
651 |
671 |
+3.55% |
4,600 |
2025/2/10 |
636 |
648 |
636 |
648 |
+1.57% |
8,900 |
2025/2/7 |
627 |
642 |
627 |
638 |
+1.75% |
3,000 |
2025/2/6 |
627 |
636 |
625 |
627 |
-1.57% |
11,600 |
2025/2/5 |
641 |
644 |
630 |
637 |
-0.78% |
5,800 |
2025/2/4 |
639 |
645 |
634 |
642 |
+0.31% |
2,900 |
2025/2/3 |
642 |
648 |
640 |
640 |
-1.84% |
1,700 |
2025/1/31 |
654 |
654 |
643 |
652 |
-0.31% |
1,800 |
2025/1/30 |
640 |
654 |
640 |
654 |
+2.19% |
500 |
2025/1/29 |
651 |
653 |
640 |
640 |
-1.69% |
1,200 |
2025/1/28 |
650 |
651 |
640 |
651 |
+0.15% |
1,600 |
2025/1/27 |
643 |
653 |
638 |
650 |
+1.25% |
3,800 |
2025/1/24 |
625 |
647 |
625 |
642 |
+1.90% |
1,600 |
2025/1/23 |
625 |
630 |
625 |
630 |
+1.12% |
1,400 |
2025/1/22 |
626 |
636 |
623 |
623 |
-0.48% |
4,100 |
2025/1/21 |
620 |
626 |
613 |
626 |
+0.97% |
15,400 |
2025/1/20 |
628 |
634 |
620 |
620 |
-1.12% |
4,000 |
2025/1/17 |
637 |
641 |
627 |
627 |
-1.42% |
4,500 |
2025/1/16 |
636 |
645 |
616 |
636 |
-1.55% |
11,700 |
2025/1/15 |
649 |
650 |
630 |
646 |
-0.46% |
2,300 |
2025/1/14 |
662 |
662 |
649 |
649 |
-1.96% |
400 |
2025/1/10 |
658 |
668 |
652 |
662 |
-0.30% |
3,000 |
2025/1/9 |
670 |
670 |
643 |
664 |
+0.30% |
4,200 |
2025/1/8 |
668 |
669 |
662 |
662 |
-0.30% |
1,900 |
2025/1/7 |
652 |
677 |
649 |
664 |
+1.84% |
5,600 |
2025/1/6 |
661 |
672 |
647 |
652 |
-1.21% |
6,900 |
2024/12/30 |
644 |
678 |
644 |
660 |
+1.54% |
7,100 |
2024/12/27 |
642 |
654 |
640 |
650 |
+0.62% |
3,200 |
2024/12/26 |
646 |
665 |
621 |
646 |
+0.47% |
34,900 |
2024/12/25 |
641 |
653 |
636 |
643 |
+0.31% |
8,900 |
2024/12/24 |
642 |
656 |
640 |
641 |
-0.77% |
5,000 |
2024/12/23 |
663 |
663 |
640 |
646 |
-2.12% |
14,800 |
2024/12/20 |
660 |
662 |
640 |
660 |
+0.00% |
6,200 |
2024/12/19 |
656 |
662 |
637 |
660 |
-1.20% |
10,400 |
2024/12/18 |
677 |
677 |
662 |
668 |
-0.60% |
3,000 |
2024/12/17 |
678 |
679 |
660 |
672 |
-0.88% |
14,500 |
2024/12/16 |
671 |
689 |
671 |
678 |
-0.15% |
5,100 |
2024/12/13 |
664 |
700 |
664 |
679 |
+2.26% |
33,100 |
2024/12/12 |
660 |
664 |
654 |
664 |
+0.45% |
6,400 |
2024/12/11 |
663 |
663 |
653 |
661 |
-0.15% |
1,600 |
2024/12/10 |
661 |
662 |
655 |
662 |
+0.15% |
2,100 |
2024/12/9 |
655 |
665 |
655 |
661 |
+0.46% |
2,700 |
2024/12/6 |
664 |
667 |
658 |
658 |
-0.90% |
900 |
2024/12/5 |
647 |
669 |
647 |
664 |
+2.15% |
5,600 |
2024/12/4 |
687 |
687 |
648 |
650 |
-2.55% |
39,900 |
2024/12/3 |
677 |
677 |
667 |
667 |
-1.77% |
6,800 |
2024/12/2 |
682 |
686 |
675 |
679 |
-1.59% |
12,300 |
2024/11/29 |
685 |
694 |
683 |
690 |
+0.73% |
6,100 |
2024/11/28 |
684 |
688 |
676 |
685 |
-0.15% |
4,100 |
2024/11/27 |
693 |
699 |
685 |
686 |
-1.29% |
9,400 |
2024/11/26 |
697 |
699 |
688 |
695 |
-0.29% |
4,300 |
2024/11/25 |
693 |
704 |
690 |
697 |
+0.43% |
4,700 |
2024/11/22 |
689 |
694 |
685 |
694 |
+1.31% |
2,300 |
2024/11/21 |
696 |
707 |
684 |
685 |
-1.58% |
11,500 |
2024/11/20 |
699 |
707 |
696 |
696 |
+0.00% |
8,100 |
2024/11/19 |
695 |
703 |
692 |
696 |
+0.00% |
3,400 |
2024/11/18 |
696 |
709 |
695 |
696 |
-0.85% |
6,400 |
2024/11/15 |
708 |
710 |
688 |
702 |
-1.13% |
10,500 |
2024/11/14 |
721 |
722 |
702 |
710 |
-2.07% |
7,500 |
2024/11/13 |
727 |
728 |
704 |
725 |
-0.28% |
4,300 |
2024/11/12 |
739 |
739 |
723 |
727 |
-1.49% |
2,400 |
2024/11/11 |
730 |
739 |
730 |
738 |
+1.10% |
3,000 |
2024/11/8 |
724 |
730 |
723 |
730 |
+0.69% |
1,100 |
2024/11/7 |
731 |
731 |
725 |
725 |
-0.68% |
3,300 |
2024/11/6 |
734 |
735 |
714 |
730 |
+0.14% |
7,000 |
2024/11/5 |
730 |
732 |
720 |
729 |
-0.14% |
2,100 |
2024/11/1 |
722 |
733 |
720 |
730 |
+0.83% |
2,500 |
2024/10/31 |
710 |
725 |
710 |
724 |
+0.84% |
4,400 |
2024/10/30 |
713 |
723 |
713 |
718 |
+0.70% |
2,600 |
2024/10/29 |
732 |
732 |
685 |
713 |
-2.60% |
7,000 |
2024/10/28 |
724 |
739 |
723 |
732 |
+0.55% |
2,600 |
2024/10/25 |
709 |
735 |
709 |
728 |
+0.83% |
5,400 |
2024/10/24 |
704 |
722 |
704 |
722 |
+1.26% |
2,400 |
|