日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
696 |
707 |
687 |
705 |
+0.00% |
1,800 |
2025/4/24 |
690 |
705 |
685 |
705 |
+0.00% |
1,500 |
2025/4/23 |
700 |
705 |
695 |
705 |
+0.71% |
2,100 |
2025/4/22 |
681 |
700 |
681 |
700 |
+1.30% |
1,500 |
2025/4/21 |
691 |
695 |
665 |
691 |
+0.00% |
4,300 |
2025/4/18 |
684 |
706 |
684 |
691 |
+0.88% |
3,200 |
2025/4/17 |
655 |
685 |
650 |
685 |
+4.42% |
3,600 |
2025/4/16 |
660 |
675 |
656 |
656 |
+0.00% |
2,100 |
2025/4/15 |
656 |
656 |
656 |
656 |
-1.20% |
100 |
2025/4/14 |
644 |
665 |
644 |
664 |
+3.27% |
1,600 |
2025/4/11 |
629 |
643 |
610 |
643 |
+1.58% |
3,100 |
2025/4/10 |
667 |
675 |
613 |
633 |
+9.71% |
12,300 |
2025/4/9 |
572 |
633 |
572 |
577 |
-2.53% |
12,800 |
2025/4/8 |
601 |
630 |
582 |
592 |
+2.78% |
9,500 |
2025/4/7 |
580 |
600 |
576 |
576 |
-14.79% |
20,900 |
2025/4/4 |
705 |
711 |
656 |
676 |
-5.45% |
6,500 |
2025/4/3 |
742 |
745 |
710 |
715 |
-5.05% |
6,400 |
2025/4/2 |
751 |
753 |
751 |
753 |
-0.13% |
400 |
2025/4/1 |
756 |
756 |
749 |
754 |
-0.40% |
600 |
2025/3/31 |
740 |
760 |
735 |
757 |
+0.26% |
4,200 |
2025/3/28 |
742 |
755 |
742 |
755 |
+0.67% |
3,200 |
2025/3/27 |
748 |
764 |
743 |
750 |
-0.92% |
7,500 |
2025/3/26 |
756 |
757 |
756 |
757 |
+0.00% |
1,100 |
2025/3/25 |
757 |
757 |
751 |
757 |
+0.00% |
300 |
2025/3/24 |
752 |
757 |
748 |
757 |
+0.66% |
1,100 |
2025/3/21 |
762 |
762 |
751 |
752 |
+0.67% |
1,300 |
2025/3/19 |
753 |
763 |
746 |
747 |
-1.84% |
2,200 |
2025/3/18 |
760 |
764 |
755 |
761 |
+1.60% |
4,100 |
2025/3/17 |
727 |
749 |
727 |
749 |
+3.17% |
3,700 |
2025/3/14 |
738 |
745 |
712 |
726 |
-1.63% |
12,700 |
2025/3/13 |
748 |
750 |
738 |
738 |
-1.07% |
1,900 |
2025/3/12 |
748 |
753 |
735 |
746 |
+0.40% |
2,300 |
2025/3/11 |
740 |
749 |
737 |
743 |
+0.00% |
2,200 |
2025/3/10 |
763 |
777 |
743 |
743 |
-3.26% |
5,400 |
2025/3/7 |
744 |
768 |
744 |
768 |
+1.86% |
1,500 |
2025/3/6 |
752 |
754 |
752 |
754 |
-0.66% |
200 |
2025/3/5 |
751 |
759 |
750 |
759 |
-0.13% |
1,800 |
2025/3/4 |
772 |
773 |
754 |
760 |
-1.55% |
3,200 |
2025/3/3 |
775 |
786 |
770 |
772 |
-0.39% |
1,700 |
2025/2/28 |
762 |
775 |
748 |
775 |
-0.26% |
8,500 |
2025/2/27 |
764 |
781 |
764 |
777 |
+1.83% |
2,300 |
2025/2/26 |
780 |
793 |
762 |
763 |
-4.03% |
7,600 |
2025/2/25 |
805 |
832 |
773 |
795 |
-4.22% |
10,800 |
2025/2/21 |
795 |
830 |
790 |
830 |
+3.88% |
6,900 |
2025/2/20 |
800 |
810 |
780 |
799 |
-0.99% |
5,800 |
2025/2/19 |
821 |
824 |
807 |
807 |
-1.71% |
6,900 |
2025/2/18 |
830 |
830 |
806 |
821 |
+1.36% |
4,700 |
2025/2/17 |
805 |
830 |
803 |
810 |
-2.41% |
13,700 |
2025/2/14 |
855 |
856 |
770 |
830 |
-2.92% |
19,900 |
2025/2/13 |
854 |
869 |
845 |
855 |
+0.12% |
6,300 |
2025/2/12 |
877 |
885 |
836 |
854 |
+3.02% |
19,900 |
2025/2/10 |
800 |
829 |
791 |
829 |
+4.94% |
9,300 |
2025/2/7 |
769 |
792 |
769 |
790 |
+1.41% |
3,400 |
2025/2/6 |
766 |
785 |
766 |
779 |
+0.65% |
3,600 |
2025/2/5 |
776 |
776 |
770 |
774 |
-0.26% |
1,400 |
2025/2/4 |
779 |
779 |
772 |
776 |
+0.52% |
3,100 |
2025/2/3 |
750 |
772 |
750 |
772 |
+3.35% |
4,600 |
2025/1/31 |
757 |
760 |
742 |
747 |
-0.93% |
6,800 |
2025/1/30 |
765 |
765 |
750 |
754 |
-1.31% |
9,000 |
2025/1/29 |
776 |
776 |
764 |
764 |
-1.04% |
4,700 |
2025/1/28 |
773 |
774 |
762 |
772 |
+0.13% |
5,200 |
2025/1/27 |
769 |
771 |
765 |
771 |
+0.52% |
2,200 |
2025/1/24 |
761 |
774 |
760 |
767 |
-0.13% |
6,000 |
2025/1/23 |
771 |
771 |
760 |
768 |
+0.13% |
3,700 |
2025/1/22 |
770 |
771 |
767 |
767 |
-0.65% |
1,200 |
2025/1/21 |
770 |
772 |
762 |
772 |
-0.39% |
2,500 |
2025/1/20 |
770 |
775 |
760 |
775 |
+0.65% |
5,000 |
2025/1/17 |
764 |
770 |
764 |
770 |
+0.79% |
900 |
2025/1/16 |
760 |
776 |
760 |
764 |
+0.53% |
1,700 |
2025/1/15 |
764 |
765 |
760 |
760 |
-0.26% |
4,300 |
2025/1/14 |
778 |
778 |
762 |
762 |
-2.06% |
2,400 |
2025/1/10 |
767 |
778 |
761 |
778 |
+0.26% |
1,700 |
2025/1/9 |
773 |
776 |
770 |
776 |
+0.39% |
2,500 |
2025/1/8 |
770 |
782 |
759 |
773 |
-0.26% |
2,100 |
2025/1/7 |
775 |
795 |
752 |
775 |
+0.13% |
6,800 |
2025/1/6 |
770 |
774 |
762 |
774 |
+0.52% |
2,400 |
2024/12/30 |
789 |
790 |
750 |
770 |
-1.28% |
10,500 |
2024/12/27 |
764 |
785 |
749 |
780 |
+4.14% |
8,500 |
2024/12/26 |
726 |
752 |
718 |
749 |
+2.88% |
31,800 |
2024/12/25 |
745 |
745 |
728 |
728 |
-0.55% |
8,900 |
2024/12/24 |
737 |
754 |
727 |
732 |
-1.48% |
14,500 |
2024/12/23 |
719 |
748 |
719 |
743 |
+1.23% |
18,400 |
2024/12/20 |
758 |
764 |
728 |
734 |
-3.04% |
14,200 |
2024/12/19 |
770 |
785 |
752 |
757 |
-3.57% |
10,600 |
2024/12/18 |
777 |
789 |
750 |
785 |
+1.03% |
25,700 |
2024/12/17 |
826 |
826 |
777 |
777 |
-4.90% |
28,500 |
2024/12/16 |
842 |
851 |
817 |
817 |
-4.67% |
21,700 |
2024/12/13 |
855 |
880 |
850 |
857 |
-0.35% |
16,400 |
2024/12/12 |
893 |
893 |
841 |
860 |
-2.05% |
18,500 |
2024/12/11 |
870 |
895 |
867 |
878 |
+0.92% |
14,200 |
2024/12/10 |
899 |
899 |
858 |
870 |
-1.92% |
14,000 |
2024/12/9 |
842 |
895 |
842 |
887 |
+5.34% |
16,400 |
2024/12/6 |
860 |
878 |
827 |
842 |
-1.17% |
23,900 |
2024/12/5 |
882 |
907 |
851 |
852 |
-3.18% |
27,200 |
2024/12/4 |
895 |
905 |
877 |
880 |
-4.76% |
30,400 |
2024/12/3 |
977 |
980 |
909 |
924 |
-2.43% |
84,800 |
2024/12/2 |
885 |
975 |
861 |
947 |
+14.79% |
317,700 |
2024/11/29 |
797 |
825 |
797 |
825 |
+3.51% |
10,800 |
2024/11/28 |
785 |
810 |
784 |
797 |
+0.89% |
7,300 |
2024/11/27 |
788 |
813 |
786 |
790 |
+0.25% |
11,800 |
2024/11/26 |
780 |
840 |
772 |
788 |
+0.90% |
28,200 |
2024/11/25 |
858 |
860 |
781 |
781 |
-9.19% |
32,400 |
2024/11/22 |
872 |
872 |
785 |
860 |
-2.27% |
69,500 |
2024/11/21 |
855 |
907 |
831 |
880 |
+8.64% |
129,700 |
2024/11/20 |
753 |
899 |
753 |
810 |
+8.00% |
67,400 |
2024/11/19 |
733 |
750 |
733 |
750 |
+2.46% |
5,600 |
2024/11/18 |
716 |
733 |
714 |
732 |
+3.83% |
7,500 |
2024/11/15 |
673 |
720 |
673 |
705 |
+8.13% |
19,900 |
2024/11/14 |
687 |
692 |
652 |
652 |
-4.82% |
10,000 |
2024/11/13 |
689 |
694 |
672 |
685 |
-0.44% |
6,200 |
2024/11/12 |
679 |
692 |
679 |
688 |
+1.33% |
4,700 |
2024/11/11 |
694 |
694 |
678 |
679 |
-2.16% |
3,300 |
2024/11/8 |
684 |
697 |
671 |
694 |
+0.00% |
5,800 |
2024/11/7 |
675 |
694 |
664 |
694 |
+1.31% |
8,200 |
2024/11/6 |
694 |
695 |
654 |
685 |
-1.30% |
11,100 |
2024/11/5 |
673 |
694 |
673 |
694 |
+0.14% |
3,200 |
2024/11/1 |
690 |
694 |
672 |
693 |
+0.14% |
3,300 |
2024/10/31 |
689 |
692 |
679 |
692 |
+0.29% |
2,400 |
2024/10/30 |
694 |
694 |
675 |
690 |
+0.88% |
7,300 |
2024/10/29 |
685 |
692 |
675 |
684 |
-0.15% |
3,400 |
2024/10/28 |
666 |
685 |
666 |
685 |
+3.01% |
3,900 |
2024/10/25 |
662 |
669 |
650 |
665 |
-1.04% |
6,800 |
2024/10/24 |
665 |
672 |
660 |
672 |
+0.00% |
6,900 |
|