日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
761 |
769 |
761 |
769 |
+1.05% |
200 |
2025/4/24 |
760 |
768 |
758 |
761 |
+0.13% |
900 |
2025/4/23 |
757 |
772 |
757 |
760 |
-1.55% |
800 |
2025/4/21 |
772 |
772 |
772 |
772 |
+0.00% |
100 |
2025/4/18 |
738 |
774 |
738 |
772 |
+2.52% |
3,200 |
2025/4/17 |
739 |
753 |
739 |
753 |
+1.89% |
1,100 |
2025/4/16 |
730 |
739 |
722 |
739 |
-0.81% |
500 |
2025/4/15 |
725 |
746 |
725 |
745 |
+0.68% |
1,700 |
2025/4/14 |
727 |
741 |
727 |
740 |
+0.00% |
500 |
2025/4/11 |
723 |
745 |
715 |
740 |
+0.27% |
2,000 |
2025/4/10 |
724 |
743 |
710 |
738 |
+10.31% |
3,900 |
2025/4/9 |
675 |
679 |
666 |
669 |
-2.34% |
2,200 |
2025/4/8 |
684 |
693 |
676 |
685 |
+8.04% |
7,300 |
2025/4/7 |
690 |
690 |
634 |
634 |
-15.24% |
22,200 |
2025/4/4 |
885 |
885 |
748 |
748 |
-16.70% |
65,300 |
2025/4/3 |
911 |
943 |
898 |
898 |
-4.57% |
3,200 |
2025/4/2 |
940 |
953 |
923 |
941 |
-0.21% |
600 |
2025/4/1 |
932 |
943 |
932 |
943 |
+2.17% |
200 |
2025/3/31 |
920 |
923 |
910 |
923 |
-0.97% |
800 |
2025/3/26 |
926 |
938 |
917 |
932 |
+2.31% |
500 |
2025/3/25 |
925 |
925 |
911 |
911 |
-1.09% |
700 |
2025/3/24 |
935 |
935 |
921 |
921 |
-3.05% |
700 |
2025/3/21 |
917 |
950 |
917 |
950 |
+2.70% |
1,000 |
2025/3/19 |
915 |
940 |
915 |
925 |
+0.00% |
600 |
2025/3/18 |
930 |
930 |
920 |
925 |
-1.49% |
600 |
2025/3/17 |
939 |
939 |
939 |
939 |
+0.00% |
100 |
2025/3/14 |
941 |
941 |
910 |
939 |
-0.21% |
1,600 |
2025/3/13 |
940 |
955 |
940 |
941 |
-2.59% |
500 |
2025/3/12 |
974 |
980 |
966 |
966 |
+0.73% |
400 |
2025/3/11 |
946 |
964 |
930 |
959 |
-0.21% |
5,200 |
2025/3/10 |
929 |
978 |
927 |
961 |
+3.67% |
3,000 |
2025/3/7 |
918 |
943 |
918 |
927 |
-2.22% |
1,300 |
2025/3/6 |
922 |
948 |
918 |
948 |
+1.72% |
400 |
2025/3/5 |
919 |
934 |
917 |
932 |
-0.21% |
1,000 |
2025/3/4 |
934 |
934 |
934 |
934 |
-1.58% |
200 |
2025/2/28 |
925 |
954 |
922 |
949 |
+0.96% |
1,500 |
2025/2/26 |
956 |
965 |
935 |
940 |
-0.74% |
3,900 |
2025/2/25 |
916 |
961 |
916 |
947 |
+1.94% |
700 |
2025/2/21 |
920 |
957 |
920 |
929 |
+0.98% |
1,200 |
2025/2/20 |
929 |
929 |
920 |
920 |
-1.92% |
400 |
2025/2/19 |
929 |
966 |
929 |
938 |
+2.63% |
4,700 |
2025/2/18 |
939 |
942 |
911 |
914 |
-4.19% |
4,900 |
2025/2/17 |
966 |
966 |
942 |
954 |
-1.85% |
1,400 |
2025/2/14 |
935 |
972 |
935 |
972 |
+2.42% |
2,400 |
2025/2/13 |
920 |
956 |
919 |
949 |
+2.37% |
6,200 |
2025/2/12 |
936 |
968 |
909 |
927 |
-1.49% |
4,400 |
2025/2/10 |
968 |
968 |
941 |
941 |
-1.47% |
1,400 |
2025/2/7 |
942 |
955 |
942 |
955 |
+0.21% |
1,000 |
2025/2/6 |
957 |
964 |
935 |
953 |
-1.95% |
1,500 |
2025/2/5 |
961 |
987 |
961 |
972 |
+0.83% |
2,000 |
2025/2/4 |
1,026 |
1,026 |
951 |
964 |
-6.68% |
11,500 |
2025/2/3 |
984 |
1,034 |
984 |
1,033 |
+1.87% |
6,100 |
2025/1/31 |
1,000 |
1,018 |
980 |
1,014 |
+2.42% |
3,100 |
2025/1/30 |
1,005 |
1,005 |
979 |
990 |
-1.88% |
1,000 |
2025/1/29 |
953 |
1,020 |
924 |
1,009 |
+5.32% |
17,200 |
2025/1/28 |
906 |
969 |
876 |
958 |
+4.02% |
25,100 |
2025/1/27 |
936 |
936 |
921 |
921 |
+0.00% |
500 |
2025/1/24 |
922 |
922 |
885 |
921 |
+1.54% |
5,500 |
2025/1/23 |
920 |
935 |
907 |
907 |
-1.41% |
2,700 |
2025/1/20 |
920 |
920 |
920 |
920 |
+0.22% |
100 |
2025/1/17 |
945 |
945 |
916 |
918 |
-3.47% |
3,700 |
2025/1/16 |
935 |
959 |
923 |
951 |
+0.11% |
7,100 |
2025/1/15 |
893 |
950 |
893 |
950 |
+5.44% |
8,500 |
2025/1/14 |
891 |
929 |
890 |
901 |
-2.17% |
5,100 |
2025/1/10 |
916 |
948 |
914 |
921 |
+0.55% |
3,500 |
2025/1/9 |
878 |
924 |
876 |
916 |
+4.57% |
12,000 |
2025/1/8 |
855 |
879 |
855 |
876 |
+0.81% |
6,800 |
2025/1/7 |
827 |
885 |
825 |
869 |
+1.40% |
26,300 |
2025/1/6 |
829 |
857 |
821 |
857 |
+3.50% |
11,500 |
2024/12/30 |
833 |
835 |
812 |
828 |
+0.24% |
4,800 |
2024/12/27 |
809 |
846 |
805 |
826 |
-0.48% |
31,100 |
2024/12/26 |
810 |
834 |
809 |
830 |
+2.34% |
100,800 |
2024/12/25 |
827 |
827 |
811 |
811 |
-1.93% |
1,000 |
2024/12/24 |
815 |
840 |
806 |
827 |
+0.98% |
62,400 |
2024/12/23 |
819 |
832 |
809 |
819 |
-1.33% |
37,300 |
2024/12/20 |
823 |
830 |
823 |
830 |
-0.12% |
200 |
2024/12/19 |
813 |
831 |
813 |
831 |
+0.48% |
4,800 |
2024/12/18 |
821 |
828 |
811 |
827 |
+0.61% |
5,500 |
2024/12/17 |
821 |
827 |
807 |
822 |
+0.24% |
5,700 |
2024/12/16 |
820 |
827 |
810 |
820 |
-0.24% |
2,100 |
2024/12/13 |
827 |
827 |
804 |
822 |
+0.00% |
10,700 |
2024/12/12 |
823 |
823 |
812 |
822 |
+0.49% |
8,800 |
2024/12/11 |
820 |
821 |
805 |
818 |
-0.24% |
4,800 |
2024/12/10 |
830 |
830 |
814 |
820 |
+0.24% |
2,900 |
2024/12/9 |
824 |
834 |
818 |
818 |
+0.99% |
700 |
2024/12/6 |
821 |
823 |
810 |
810 |
-1.34% |
2,800 |
2024/12/5 |
830 |
830 |
821 |
821 |
-0.73% |
700 |
2024/12/4 |
827 |
835 |
816 |
827 |
-1.55% |
1,700 |
2024/12/2 |
828 |
844 |
828 |
840 |
+0.36% |
1,600 |
2024/11/29 |
837 |
839 |
830 |
837 |
+0.12% |
800 |
2024/11/28 |
829 |
837 |
823 |
836 |
+1.58% |
2,800 |
2024/11/27 |
925 |
925 |
822 |
823 |
-11.03% |
22,400 |
2024/11/26 |
920 |
929 |
920 |
925 |
+2.21% |
300 |
2024/11/25 |
920 |
940 |
877 |
905 |
-3.21% |
7,700 |
2024/11/22 |
926 |
938 |
923 |
935 |
-0.64% |
800 |
2024/11/21 |
941 |
941 |
941 |
941 |
+0.00% |
100 |
2024/11/20 |
941 |
941 |
941 |
941 |
-0.21% |
100 |
2024/11/19 |
939 |
958 |
939 |
943 |
-1.15% |
600 |
2024/11/18 |
955 |
955 |
954 |
954 |
-0.42% |
200 |
2024/11/15 |
958 |
958 |
958 |
958 |
-0.10% |
200 |
2024/11/14 |
915 |
959 |
915 |
959 |
-0.10% |
1,800 |
2024/11/13 |
960 |
960 |
960 |
960 |
-0.31% |
100 |
2024/11/12 |
957 |
963 |
915 |
963 |
+0.42% |
4,500 |
2024/11/11 |
909 |
959 |
906 |
959 |
+5.38% |
8,000 |
2024/11/8 |
945 |
945 |
850 |
910 |
-2.15% |
16,900 |
2024/11/7 |
899 |
954 |
890 |
930 |
+3.33% |
19,300 |
2024/11/6 |
887 |
900 |
864 |
900 |
-2.39% |
2,500 |
2024/11/5 |
923 |
945 |
875 |
922 |
+1.54% |
4,400 |
2024/10/31 |
876 |
925 |
876 |
908 |
+3.30% |
6,600 |
2024/10/30 |
873 |
900 |
825 |
879 |
+0.69% |
12,000 |
2024/10/29 |
858 |
875 |
858 |
873 |
+1.87% |
1,000 |
2024/10/28 |
858 |
858 |
848 |
857 |
+1.66% |
1,300 |
2024/10/25 |
833 |
843 |
833 |
843 |
-0.59% |
300 |
2024/10/23 |
819 |
848 |
810 |
848 |
+1.68% |
9,200 |
2024/10/22 |
836 |
845 |
815 |
834 |
-1.77% |
3,600 |
2024/10/21 |
838 |
849 |
828 |
849 |
+1.07% |
1,900 |
2024/10/18 |
840 |
840 |
840 |
840 |
+0.36% |
100 |
2024/10/17 |
840 |
840 |
820 |
837 |
-2.11% |
3,900 |
2024/10/16 |
836 |
856 |
835 |
855 |
+0.47% |
2,600 |
2024/10/15 |
850 |
857 |
836 |
851 |
-0.82% |
3,300 |
2024/10/11 |
858 |
858 |
858 |
858 |
+0.00% |
100 |
2024/10/10 |
857 |
858 |
843 |
858 |
+0.12% |
1,400 |
2024/10/9 |
838 |
860 |
831 |
857 |
+2.02% |
3,500 |
|