日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
794 |
811 |
794 |
811 |
+2.27% |
600 |
2025/4/24 |
814 |
814 |
792 |
793 |
-2.34% |
4,100 |
2025/4/23 |
828 |
932 |
807 |
812 |
-1.93% |
86,700 |
2025/4/22 |
834 |
834 |
819 |
828 |
+1.10% |
3,500 |
2025/4/21 |
785 |
870 |
772 |
819 |
+4.33% |
20,300 |
2025/4/18 |
738 |
785 |
736 |
785 |
+4.67% |
2,000 |
2025/4/17 |
750 |
750 |
750 |
750 |
+2.74% |
500 |
2025/4/16 |
733 |
733 |
730 |
730 |
-0.54% |
500 |
2025/4/15 |
723 |
767 |
723 |
734 |
+1.66% |
1,300 |
2025/4/14 |
727 |
727 |
720 |
722 |
+0.98% |
700 |
2025/4/11 |
701 |
715 |
700 |
715 |
+1.85% |
800 |
2025/4/10 |
720 |
723 |
702 |
702 |
+8.00% |
4,000 |
2025/4/9 |
687 |
690 |
650 |
650 |
-7.80% |
8,300 |
2025/4/8 |
657 |
710 |
657 |
705 |
+11.90% |
2,000 |
2025/4/7 |
630 |
660 |
625 |
630 |
-14.29% |
9,900 |
2025/4/4 |
753 |
782 |
701 |
735 |
-5.16% |
5,900 |
2025/4/3 |
783 |
795 |
762 |
775 |
-3.97% |
2,100 |
2025/4/2 |
802 |
807 |
779 |
807 |
+0.37% |
4,800 |
2025/3/31 |
826 |
826 |
803 |
804 |
-1.11% |
2,300 |
2025/3/28 |
815 |
815 |
812 |
813 |
-0.25% |
600 |
2025/3/27 |
817 |
817 |
810 |
815 |
-0.24% |
2,400 |
2025/3/26 |
835 |
835 |
808 |
817 |
-0.37% |
8,500 |
2025/3/25 |
825 |
830 |
812 |
820 |
-0.85% |
1,800 |
2025/3/24 |
830 |
830 |
827 |
827 |
-0.36% |
700 |
2025/3/21 |
819 |
855 |
819 |
830 |
+1.34% |
4,500 |
2025/3/19 |
836 |
836 |
811 |
819 |
-1.92% |
3,600 |
2025/3/18 |
813 |
835 |
811 |
835 |
+2.96% |
4,200 |
2025/3/17 |
818 |
821 |
811 |
811 |
-0.12% |
1,300 |
2025/3/14 |
810 |
812 |
810 |
812 |
+0.25% |
1,000 |
2025/3/13 |
810 |
812 |
809 |
810 |
+0.75% |
1,300 |
2025/3/12 |
797 |
807 |
797 |
804 |
+1.01% |
1,300 |
2025/3/11 |
798 |
802 |
794 |
796 |
-0.25% |
2,700 |
2025/3/10 |
801 |
814 |
798 |
798 |
-0.25% |
1,400 |
2025/3/7 |
798 |
801 |
798 |
800 |
-0.12% |
1,900 |
2025/3/6 |
813 |
813 |
801 |
801 |
+0.00% |
2,500 |
2025/3/5 |
803 |
805 |
801 |
801 |
-0.50% |
3,500 |
2025/3/4 |
806 |
806 |
805 |
805 |
-1.59% |
2,000 |
2025/3/3 |
800 |
830 |
800 |
818 |
+1.61% |
4,600 |
2025/2/28 |
810 |
811 |
800 |
805 |
-1.59% |
2,300 |
2025/2/27 |
813 |
821 |
810 |
818 |
-0.12% |
4,900 |
2025/2/26 |
827 |
827 |
819 |
819 |
-0.85% |
2,500 |
2025/2/25 |
832 |
832 |
810 |
826 |
+0.73% |
2,300 |
2025/2/21 |
809 |
820 |
809 |
820 |
+0.00% |
1,100 |
2025/2/20 |
811 |
820 |
811 |
820 |
+0.24% |
2,500 |
2025/2/19 |
812 |
820 |
808 |
818 |
+0.49% |
4,600 |
2025/2/18 |
835 |
835 |
814 |
814 |
-1.33% |
3,500 |
2025/2/17 |
803 |
826 |
803 |
825 |
+2.74% |
5,500 |
2025/2/14 |
781 |
835 |
778 |
803 |
-10.88% |
28,300 |
2025/2/13 |
893 |
915 |
893 |
901 |
+0.45% |
8,000 |
2025/2/12 |
895 |
900 |
877 |
897 |
+0.79% |
5,900 |
2025/2/10 |
898 |
899 |
890 |
890 |
+0.00% |
2,600 |
2025/2/7 |
896 |
904 |
889 |
890 |
+0.79% |
4,600 |
2025/2/6 |
880 |
883 |
880 |
883 |
+0.46% |
300 |
2025/2/5 |
876 |
903 |
873 |
879 |
-0.79% |
1,600 |
2025/2/4 |
892 |
892 |
886 |
886 |
-0.23% |
1,900 |
2025/2/3 |
900 |
900 |
888 |
888 |
-1.44% |
1,900 |
2025/1/31 |
869 |
905 |
866 |
901 |
+2.85% |
2,700 |
2025/1/30 |
898 |
903 |
872 |
876 |
-1.90% |
1,200 |
2025/1/29 |
887 |
902 |
887 |
893 |
+0.45% |
2,100 |
2025/1/28 |
881 |
890 |
860 |
889 |
-0.78% |
2,100 |
2025/1/27 |
899 |
899 |
868 |
896 |
+0.11% |
2,800 |
2025/1/24 |
863 |
895 |
861 |
895 |
+4.19% |
3,200 |
2025/1/23 |
856 |
859 |
851 |
859 |
-1.38% |
1,700 |
2025/1/22 |
870 |
890 |
864 |
871 |
+1.87% |
4,000 |
2025/1/21 |
878 |
880 |
855 |
855 |
-2.62% |
1,600 |
2025/1/20 |
854 |
878 |
854 |
878 |
+2.69% |
1,900 |
2025/1/17 |
850 |
855 |
850 |
855 |
+0.23% |
700 |
2025/1/16 |
847 |
853 |
847 |
853 |
+0.83% |
500 |
2025/1/15 |
842 |
846 |
842 |
846 |
+0.48% |
500 |
2025/1/14 |
840 |
849 |
840 |
842 |
+0.24% |
500 |
2025/1/10 |
839 |
843 |
839 |
840 |
-1.29% |
300 |
2025/1/9 |
867 |
867 |
831 |
851 |
-1.85% |
1,900 |
2025/1/8 |
867 |
877 |
866 |
867 |
+0.00% |
1,400 |
2025/1/7 |
870 |
870 |
855 |
867 |
+0.58% |
2,000 |
2025/1/6 |
843 |
862 |
837 |
862 |
+1.77% |
1,700 |
2024/12/30 |
849 |
851 |
847 |
847 |
+0.36% |
1,700 |
2024/12/27 |
841 |
845 |
832 |
844 |
+0.36% |
2,700 |
2024/12/26 |
844 |
847 |
829 |
841 |
+0.24% |
6,500 |
2024/12/25 |
832 |
840 |
818 |
839 |
+0.84% |
9,200 |
2024/12/24 |
842 |
854 |
818 |
832 |
-2.69% |
9,300 |
2024/12/23 |
856 |
856 |
853 |
855 |
-0.12% |
900 |
2024/12/20 |
857 |
866 |
840 |
856 |
-0.23% |
4,600 |
2024/12/19 |
837 |
866 |
837 |
858 |
+0.70% |
5,200 |
2024/12/18 |
855 |
857 |
832 |
852 |
-0.47% |
5,100 |
2024/12/17 |
872 |
872 |
850 |
856 |
-1.61% |
2,200 |
2024/12/16 |
874 |
874 |
864 |
870 |
-1.02% |
2,700 |
2024/12/13 |
866 |
885 |
866 |
879 |
+3.29% |
3,000 |
2024/12/12 |
866 |
874 |
850 |
851 |
-1.73% |
4,000 |
2024/12/11 |
888 |
889 |
863 |
866 |
-2.59% |
1,600 |
2024/12/10 |
917 |
917 |
862 |
889 |
-0.56% |
6,700 |
2024/12/9 |
860 |
894 |
845 |
894 |
+5.18% |
6,800 |
2024/12/6 |
829 |
879 |
829 |
850 |
+4.42% |
16,000 |
2024/12/5 |
822 |
822 |
814 |
814 |
-0.73% |
4,400 |
2024/12/4 |
828 |
828 |
820 |
820 |
-0.97% |
4,100 |
2024/12/3 |
820 |
830 |
820 |
828 |
+0.98% |
2,100 |
2024/12/2 |
830 |
831 |
819 |
820 |
-1.20% |
3,000 |
2024/11/29 |
829 |
839 |
829 |
830 |
-0.72% |
1,000 |
2024/11/28 |
830 |
846 |
824 |
836 |
-1.07% |
3,400 |
2024/11/27 |
824 |
850 |
824 |
845 |
+0.72% |
2,000 |
2024/11/26 |
843 |
846 |
825 |
839 |
+0.48% |
2,700 |
2024/11/25 |
831 |
845 |
820 |
835 |
+0.48% |
4,200 |
2024/11/22 |
826 |
848 |
826 |
831 |
-0.12% |
2,100 |
2024/11/21 |
843 |
845 |
830 |
832 |
-1.30% |
2,500 |
2024/11/20 |
842 |
858 |
842 |
843 |
+0.12% |
2,000 |
2024/11/19 |
842 |
842 |
842 |
842 |
+0.00% |
1,300 |
2024/11/18 |
837 |
855 |
837 |
842 |
-1.17% |
2,200 |
2024/11/15 |
859 |
894 |
851 |
852 |
+0.47% |
11,200 |
2024/11/14 |
826 |
849 |
826 |
848 |
+2.66% |
4,300 |
2024/11/13 |
822 |
830 |
816 |
826 |
+0.49% |
1,900 |
2024/11/12 |
811 |
830 |
811 |
822 |
+0.49% |
2,200 |
2024/11/11 |
832 |
832 |
815 |
818 |
-1.33% |
1,000 |
2024/11/8 |
811 |
829 |
809 |
829 |
+2.35% |
5,000 |
2024/11/7 |
814 |
819 |
810 |
810 |
-0.25% |
2,700 |
2024/11/6 |
828 |
828 |
811 |
812 |
-2.05% |
1,500 |
2024/11/5 |
829 |
829 |
829 |
829 |
+0.12% |
100 |
2024/11/1 |
827 |
829 |
810 |
828 |
-0.84% |
3,200 |
2024/10/31 |
835 |
837 |
820 |
835 |
+1.33% |
1,400 |
2024/10/30 |
838 |
838 |
824 |
824 |
-0.36% |
1,400 |
2024/10/29 |
828 |
839 |
827 |
827 |
-0.36% |
2,100 |
2024/10/28 |
817 |
848 |
810 |
830 |
+3.11% |
4,400 |
2024/10/25 |
830 |
831 |
800 |
805 |
-1.23% |
6,800 |
2024/10/24 |
805 |
830 |
805 |
815 |
-0.61% |
6,100 |
2024/10/23 |
850 |
852 |
820 |
820 |
-3.76% |
4,200 |
|