日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
861 |
881 |
861 |
881 |
+0.57% |
2,500 |
2025/4/24 |
876 |
876 |
876 |
876 |
+0.00% |
100 |
2025/4/23 |
821 |
877 |
821 |
876 |
+7.35% |
4,900 |
2025/4/22 |
814 |
816 |
814 |
816 |
-1.57% |
700 |
2025/4/21 |
834 |
845 |
829 |
829 |
-2.36% |
1,300 |
2025/4/18 |
818 |
849 |
818 |
849 |
+3.79% |
6,300 |
2025/4/17 |
818 |
818 |
818 |
818 |
+0.00% |
300 |
2025/4/16 |
796 |
818 |
796 |
818 |
-0.73% |
1,000 |
2025/4/14 |
809 |
824 |
809 |
824 |
+0.00% |
500 |
2025/4/11 |
816 |
841 |
816 |
824 |
+0.98% |
1,500 |
2025/4/10 |
810 |
816 |
810 |
816 |
+8.80% |
8,200 |
2025/4/9 |
763 |
763 |
750 |
750 |
-3.60% |
300 |
2025/4/8 |
711 |
778 |
711 |
778 |
+10.67% |
3,700 |
2025/4/7 |
681 |
703 |
642 |
703 |
-11.01% |
24,100 |
2025/4/4 |
803 |
808 |
790 |
790 |
-1.74% |
7,200 |
2025/4/3 |
828 |
828 |
804 |
804 |
-2.90% |
600 |
2025/4/2 |
846 |
846 |
821 |
828 |
-0.96% |
1,000 |
2025/4/1 |
805 |
844 |
805 |
836 |
+4.11% |
2,000 |
2025/3/31 |
814 |
814 |
803 |
803 |
-2.55% |
800 |
2025/3/28 |
824 |
826 |
823 |
824 |
-0.24% |
900 |
2025/3/27 |
828 |
828 |
824 |
826 |
-2.02% |
500 |
2025/3/26 |
835 |
845 |
835 |
843 |
+1.93% |
400 |
2025/3/25 |
845 |
845 |
822 |
827 |
-1.08% |
8,400 |
2025/3/24 |
836 |
836 |
836 |
836 |
+0.00% |
1,700 |
2025/3/21 |
831 |
847 |
831 |
836 |
-1.42% |
1,900 |
2025/3/19 |
848 |
848 |
848 |
848 |
-0.35% |
100 |
2025/3/18 |
843 |
851 |
843 |
851 |
+0.95% |
1,500 |
2025/3/17 |
815 |
843 |
815 |
843 |
+3.82% |
3,700 |
2025/3/14 |
809 |
812 |
809 |
812 |
+0.74% |
2,000 |
2025/3/13 |
800 |
806 |
800 |
806 |
+0.88% |
1,400 |
2025/3/12 |
799 |
799 |
799 |
799 |
+0.13% |
200 |
2025/3/11 |
800 |
800 |
797 |
798 |
-0.37% |
1,800 |
2025/3/10 |
801 |
801 |
801 |
801 |
+0.12% |
700 |
2025/3/7 |
802 |
807 |
800 |
800 |
-0.37% |
3,100 |
2025/3/6 |
803 |
813 |
803 |
803 |
-0.62% |
2,500 |
2025/3/5 |
808 |
808 |
808 |
808 |
+0.00% |
200 |
2025/3/4 |
809 |
813 |
808 |
808 |
-0.12% |
1,900 |
2025/3/3 |
819 |
819 |
803 |
809 |
+0.12% |
2,400 |
2025/2/28 |
803 |
808 |
803 |
808 |
+0.25% |
1,200 |
2025/2/27 |
805 |
833 |
805 |
806 |
+0.12% |
2,000 |
2025/2/26 |
806 |
808 |
805 |
805 |
-0.12% |
1,000 |
2025/2/25 |
809 |
809 |
805 |
806 |
-0.74% |
1,200 |
2025/2/21 |
809 |
812 |
807 |
812 |
+0.37% |
2,300 |
2025/2/20 |
822 |
822 |
807 |
809 |
-1.58% |
2,200 |
2025/2/19 |
806 |
822 |
806 |
822 |
+1.61% |
2,400 |
2025/2/18 |
812 |
812 |
809 |
809 |
-0.12% |
3,600 |
2025/2/17 |
841 |
841 |
804 |
810 |
+0.75% |
12,600 |
2025/2/14 |
820 |
820 |
804 |
804 |
-2.07% |
2,200 |
2025/2/13 |
823 |
823 |
821 |
821 |
+0.24% |
200 |
2025/2/12 |
828 |
828 |
819 |
819 |
+0.00% |
1,100 |
2025/2/10 |
807 |
819 |
807 |
819 |
+1.49% |
200 |
2025/2/7 |
807 |
807 |
807 |
807 |
+0.12% |
100 |
2025/2/6 |
825 |
825 |
803 |
806 |
-0.74% |
3,200 |
2025/2/5 |
822 |
824 |
810 |
812 |
+0.12% |
5,600 |
2025/2/4 |
811 |
811 |
811 |
811 |
+0.00% |
100 |
2025/2/3 |
811 |
814 |
811 |
811 |
-1.46% |
900 |
2025/1/31 |
823 |
823 |
823 |
823 |
+0.00% |
100 |
2025/1/30 |
813 |
823 |
813 |
823 |
+1.35% |
900 |
2025/1/29 |
808 |
812 |
808 |
812 |
-0.73% |
500 |
2025/1/28 |
807 |
829 |
807 |
818 |
+0.25% |
2,300 |
2025/1/27 |
866 |
866 |
811 |
816 |
-0.97% |
6,200 |
2025/1/24 |
837 |
837 |
824 |
824 |
-1.55% |
1,600 |
2025/1/23 |
837 |
837 |
837 |
837 |
-0.71% |
100 |
2025/1/22 |
843 |
843 |
843 |
843 |
+0.00% |
600 |
2025/1/21 |
846 |
846 |
843 |
843 |
+0.72% |
600 |
2025/1/20 |
849 |
849 |
837 |
837 |
-0.95% |
200 |
2025/1/17 |
851 |
851 |
845 |
845 |
-2.31% |
400 |
2025/1/16 |
856 |
865 |
855 |
865 |
+1.65% |
1,000 |
2025/1/15 |
840 |
854 |
840 |
851 |
+1.79% |
8,300 |
2025/1/14 |
840 |
840 |
836 |
836 |
-0.48% |
3,200 |
2025/1/10 |
855 |
855 |
840 |
840 |
-1.98% |
1,200 |
2025/1/9 |
856 |
857 |
856 |
857 |
-0.92% |
1,900 |
2025/1/8 |
861 |
865 |
858 |
865 |
+0.46% |
900 |
2025/1/7 |
875 |
875 |
861 |
861 |
-1.37% |
500 |
2025/1/6 |
871 |
875 |
870 |
873 |
-0.57% |
800 |
2024/12/30 |
886 |
886 |
878 |
878 |
-2.01% |
1,200 |
2024/12/27 |
888 |
915 |
888 |
896 |
+2.05% |
3,300 |
2024/12/26 |
902 |
902 |
871 |
878 |
-4.25% |
4,900 |
2024/12/25 |
899 |
927 |
887 |
917 |
+0.77% |
2,300 |
2024/12/24 |
909 |
910 |
873 |
910 |
+0.00% |
10,000 |
2024/12/23 |
917 |
917 |
902 |
910 |
-0.76% |
5,700 |
2024/12/20 |
921 |
921 |
898 |
917 |
-0.43% |
2,200 |
2024/12/19 |
922 |
924 |
910 |
921 |
-0.43% |
2,200 |
2024/12/18 |
909 |
925 |
909 |
925 |
+1.87% |
2,800 |
2024/12/17 |
926 |
926 |
889 |
908 |
-1.94% |
3,100 |
2024/12/16 |
935 |
940 |
926 |
926 |
-0.96% |
2,900 |
2024/12/13 |
936 |
938 |
926 |
935 |
+0.65% |
2,900 |
2024/12/12 |
927 |
929 |
927 |
929 |
-0.11% |
2,800 |
2024/12/11 |
940 |
948 |
930 |
930 |
-1.06% |
3,000 |
2024/12/10 |
941 |
941 |
940 |
940 |
-0.11% |
1,800 |
2024/12/9 |
944 |
944 |
934 |
941 |
-0.32% |
3,600 |
2024/12/6 |
940 |
945 |
940 |
944 |
+0.43% |
1,900 |
2024/12/5 |
964 |
965 |
940 |
940 |
-0.95% |
2,500 |
2024/12/4 |
960 |
960 |
945 |
949 |
-1.15% |
1,300 |
2024/12/3 |
934 |
975 |
926 |
960 |
-0.10% |
2,600 |
2024/12/2 |
958 |
967 |
958 |
961 |
+0.31% |
2,300 |
2024/11/29 |
942 |
958 |
942 |
958 |
+1.70% |
2,600 |
2024/11/28 |
941 |
942 |
941 |
942 |
+0.11% |
600 |
2024/11/27 |
924 |
941 |
923 |
941 |
+1.84% |
2,700 |
2024/11/26 |
924 |
924 |
924 |
924 |
+0.00% |
1,000 |
2024/11/25 |
924 |
939 |
924 |
924 |
+0.00% |
1,000 |
2024/11/22 |
924 |
924 |
924 |
924 |
+0.00% |
200 |
2024/11/21 |
924 |
924 |
924 |
924 |
+0.00% |
200 |
2024/11/20 |
924 |
924 |
924 |
924 |
+0.00% |
300 |
2024/11/19 |
922 |
924 |
922 |
924 |
+0.22% |
500 |
2024/11/18 |
920 |
926 |
920 |
922 |
+0.22% |
2,000 |
2024/11/15 |
985 |
985 |
915 |
920 |
-7.44% |
4,300 |
2024/11/13 |
995 |
995 |
992 |
994 |
-0.40% |
2,400 |
2024/11/12 |
974 |
998 |
974 |
998 |
+2.46% |
1,800 |
2024/11/11 |
969 |
977 |
969 |
974 |
+0.52% |
2,400 |
2024/11/8 |
958 |
969 |
958 |
969 |
+1.36% |
1,000 |
2024/11/7 |
914 |
965 |
914 |
956 |
-1.85% |
1,100 |
2024/11/6 |
990 |
990 |
974 |
974 |
-1.62% |
1,200 |
2024/11/5 |
985 |
990 |
985 |
990 |
+0.71% |
2,300 |
2024/10/31 |
986 |
986 |
983 |
983 |
-0.30% |
1,200 |
2024/10/30 |
985 |
986 |
985 |
986 |
+0.10% |
1,100 |
2024/10/29 |
991 |
1,030 |
985 |
985 |
-0.40% |
10,100 |
2024/10/28 |
953 |
989 |
953 |
989 |
+3.45% |
2,400 |
2024/10/25 |
957 |
957 |
956 |
956 |
-0.10% |
1,800 |
2024/10/24 |
948 |
957 |
941 |
957 |
+0.95% |
3,000 |
2024/10/23 |
920 |
948 |
905 |
948 |
+3.04% |
4,400 |
2024/10/22 |
949 |
949 |
920 |
920 |
-3.06% |
2,900 |
2024/10/21 |
951 |
951 |
936 |
949 |
-0.11% |
2,700 |
|