日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
858 |
858 |
846 |
850 |
+0.24% |
12,100 |
2025/4/24 |
852 |
852 |
848 |
848 |
-0.24% |
3,700 |
2025/4/23 |
858 |
858 |
846 |
850 |
-0.12% |
8,100 |
2025/4/22 |
850 |
883 |
838 |
851 |
-0.12% |
528,200 |
2025/4/21 |
855 |
855 |
846 |
852 |
-0.58% |
9,900 |
2025/4/18 |
859 |
860 |
849 |
857 |
-0.23% |
13,300 |
2025/4/17 |
848 |
859 |
845 |
859 |
+1.30% |
8,500 |
2025/4/16 |
839 |
848 |
839 |
848 |
+0.71% |
5,900 |
2025/4/15 |
834 |
842 |
834 |
842 |
+0.36% |
5,700 |
2025/4/14 |
837 |
843 |
830 |
839 |
+1.08% |
8,600 |
2025/4/11 |
812 |
830 |
812 |
830 |
+0.85% |
6,900 |
2025/4/10 |
830 |
837 |
822 |
823 |
+0.61% |
8,300 |
2025/4/9 |
793 |
823 |
793 |
818 |
+1.24% |
7,600 |
2025/4/8 |
800 |
810 |
797 |
808 |
+1.00% |
12,400 |
2025/4/7 |
749 |
800 |
730 |
800 |
+0.63% |
21,200 |
2025/4/4 |
820 |
820 |
791 |
795 |
-3.40% |
22,500 |
2025/4/3 |
830 |
833 |
823 |
823 |
-1.56% |
12,800 |
2025/4/2 |
840 |
840 |
833 |
836 |
-0.24% |
5,300 |
2025/4/1 |
826 |
840 |
826 |
838 |
+1.58% |
7,200 |
2025/3/31 |
841 |
841 |
825 |
825 |
-1.90% |
14,500 |
2025/3/28 |
833 |
843 |
832 |
841 |
+0.96% |
13,100 |
2025/3/27 |
835 |
837 |
832 |
833 |
-0.24% |
18,000 |
2025/3/26 |
850 |
852 |
835 |
835 |
+0.00% |
18,000 |
2025/3/25 |
839 |
839 |
834 |
835 |
+0.24% |
13,400 |
2025/3/24 |
833 |
838 |
830 |
833 |
+0.85% |
15,300 |
2025/3/21 |
822 |
832 |
822 |
826 |
+0.49% |
15,400 |
2025/3/19 |
826 |
827 |
822 |
822 |
-0.24% |
5,900 |
2025/3/18 |
828 |
828 |
824 |
824 |
-0.36% |
9,400 |
2025/3/17 |
821 |
827 |
820 |
827 |
+0.49% |
11,900 |
2025/3/14 |
823 |
826 |
821 |
823 |
+0.37% |
12,400 |
2025/3/13 |
820 |
824 |
820 |
820 |
+0.12% |
2,300 |
2025/3/12 |
824 |
825 |
813 |
819 |
-0.73% |
8,500 |
2025/3/11 |
821 |
830 |
819 |
825 |
-0.96% |
16,100 |
2025/3/10 |
831 |
838 |
830 |
833 |
+1.59% |
39,700 |
2025/3/7 |
818 |
828 |
807 |
820 |
+0.00% |
17,000 |
2025/3/6 |
811 |
823 |
810 |
820 |
+1.11% |
18,900 |
2025/3/5 |
798 |
818 |
795 |
811 |
+1.63% |
23,100 |
2025/3/4 |
790 |
807 |
790 |
798 |
+0.13% |
38,400 |
2025/3/3 |
830 |
833 |
791 |
797 |
-4.55% |
89,700 |
2025/2/28 |
833 |
835 |
824 |
835 |
-1.53% |
175,600 |
2025/2/27 |
860 |
869 |
839 |
848 |
+16.16% |
500,900 |
2025/2/26 |
741 |
745 |
728 |
730 |
-1.62% |
10,500 |
2025/2/25 |
736 |
743 |
731 |
742 |
+1.37% |
8,600 |
2025/2/21 |
734 |
734 |
731 |
732 |
-0.27% |
4,900 |
2025/2/20 |
741 |
741 |
733 |
734 |
-0.94% |
6,100 |
2025/2/19 |
746 |
746 |
741 |
741 |
-0.13% |
500 |
2025/2/18 |
745 |
748 |
742 |
742 |
+0.27% |
2,900 |
2025/2/17 |
760 |
760 |
736 |
740 |
-3.14% |
16,800 |
2025/2/14 |
759 |
767 |
753 |
764 |
+1.19% |
6,000 |
2025/2/13 |
752 |
756 |
751 |
755 |
+0.67% |
3,800 |
2025/2/12 |
754 |
754 |
747 |
750 |
-0.27% |
1,700 |
2025/2/10 |
753 |
755 |
745 |
752 |
+0.40% |
2,900 |
2025/2/7 |
757 |
757 |
749 |
749 |
+0.27% |
800 |
2025/2/6 |
747 |
748 |
741 |
747 |
+0.00% |
3,000 |
2025/2/5 |
748 |
748 |
743 |
747 |
-0.53% |
2,500 |
2025/2/4 |
751 |
751 |
751 |
751 |
+0.94% |
700 |
2025/2/3 |
745 |
750 |
743 |
744 |
-0.53% |
2,000 |
2025/1/31 |
740 |
748 |
740 |
748 |
+1.49% |
2,500 |
2025/1/30 |
736 |
741 |
736 |
737 |
+0.14% |
3,500 |
2025/1/29 |
739 |
740 |
734 |
736 |
-0.41% |
2,000 |
2025/1/28 |
745 |
745 |
738 |
739 |
+0.27% |
1,100 |
2025/1/27 |
752 |
752 |
720 |
737 |
-1.99% |
4,900 |
2025/1/24 |
753 |
753 |
750 |
752 |
+1.21% |
2,100 |
2025/1/23 |
747 |
747 |
743 |
743 |
-0.40% |
900 |
2025/1/22 |
756 |
756 |
745 |
746 |
+0.13% |
3,700 |
2025/1/21 |
744 |
745 |
744 |
745 |
-0.13% |
700 |
2025/1/20 |
746 |
747 |
743 |
746 |
-0.13% |
1,100 |
2025/1/17 |
731 |
747 |
731 |
747 |
+1.49% |
1,500 |
2025/1/16 |
730 |
736 |
730 |
736 |
+0.82% |
1,500 |
2025/1/15 |
740 |
740 |
726 |
730 |
-1.08% |
3,700 |
2025/1/14 |
732 |
738 |
732 |
738 |
-0.40% |
2,400 |
2025/1/10 |
743 |
745 |
741 |
741 |
-0.40% |
2,400 |
2025/1/9 |
735 |
765 |
735 |
744 |
+1.78% |
6,200 |
2025/1/8 |
731 |
740 |
730 |
731 |
+0.55% |
5,100 |
2025/1/7 |
730 |
734 |
727 |
727 |
-0.14% |
15,200 |
2025/1/6 |
721 |
730 |
721 |
728 |
+0.97% |
1,900 |
2024/12/30 |
723 |
723 |
720 |
721 |
+0.84% |
3,600 |
2024/12/27 |
713 |
719 |
713 |
715 |
+0.42% |
2,000 |
2024/12/26 |
720 |
721 |
710 |
712 |
-1.52% |
12,000 |
2024/12/25 |
728 |
730 |
722 |
723 |
-0.69% |
8,800 |
2024/12/24 |
723 |
730 |
723 |
728 |
+0.83% |
6,800 |
2024/12/23 |
717 |
722 |
711 |
722 |
+0.56% |
13,000 |
2024/12/20 |
718 |
723 |
716 |
718 |
+0.00% |
3,300 |
2024/12/19 |
709 |
718 |
707 |
718 |
+0.00% |
8,900 |
2024/12/18 |
712 |
719 |
712 |
718 |
+0.70% |
5,300 |
2024/12/17 |
713 |
715 |
709 |
713 |
+0.00% |
6,000 |
2024/12/16 |
717 |
717 |
710 |
713 |
-0.56% |
8,000 |
2024/12/13 |
722 |
722 |
715 |
717 |
-0.28% |
3,400 |
2024/12/12 |
719 |
719 |
715 |
719 |
+0.00% |
1,200 |
2024/12/11 |
717 |
719 |
716 |
719 |
+0.00% |
1,700 |
2024/12/10 |
722 |
722 |
717 |
719 |
-0.69% |
4,500 |
2024/12/9 |
716 |
724 |
710 |
724 |
+1.12% |
9,100 |
2024/12/6 |
716 |
724 |
715 |
716 |
+0.70% |
4,100 |
2024/12/5 |
715 |
720 |
711 |
711 |
-0.42% |
7,200 |
2024/12/4 |
718 |
719 |
714 |
714 |
-0.28% |
1,800 |
2024/12/3 |
716 |
722 |
711 |
716 |
-0.97% |
15,200 |
2024/12/2 |
729 |
729 |
714 |
723 |
-0.14% |
7,400 |
2024/11/29 |
716 |
724 |
711 |
724 |
+0.70% |
2,900 |
2024/11/28 |
720 |
722 |
713 |
719 |
+0.00% |
1,800 |
2024/11/27 |
720 |
720 |
715 |
719 |
+0.28% |
1,500 |
2024/11/26 |
721 |
724 |
715 |
717 |
-1.10% |
7,700 |
2024/11/25 |
730 |
737 |
720 |
725 |
-0.82% |
20,500 |
2024/11/22 |
734 |
734 |
720 |
731 |
+0.00% |
5,500 |
2024/11/21 |
728 |
737 |
725 |
731 |
+1.39% |
2,000 |
2024/11/20 |
732 |
740 |
721 |
721 |
+0.14% |
10,300 |
2024/11/19 |
735 |
735 |
720 |
720 |
-3.49% |
16,600 |
2024/11/18 |
747 |
747 |
731 |
746 |
-0.13% |
2,700 |
2024/11/15 |
767 |
767 |
743 |
747 |
+1.08% |
16,800 |
2024/11/14 |
748 |
748 |
739 |
739 |
+2.21% |
500 |
2024/11/13 |
741 |
741 |
723 |
723 |
-2.69% |
1,700 |
2024/11/12 |
736 |
744 |
730 |
743 |
+2.48% |
2,300 |
2024/11/11 |
728 |
728 |
720 |
725 |
-0.28% |
600 |
2024/11/8 |
725 |
727 |
721 |
727 |
+0.41% |
2,400 |
2024/11/7 |
737 |
737 |
723 |
724 |
-0.14% |
600 |
2024/11/6 |
726 |
726 |
725 |
725 |
+0.00% |
1,300 |
2024/11/5 |
727 |
727 |
725 |
725 |
+0.14% |
800 |
2024/11/1 |
723 |
740 |
723 |
724 |
+0.14% |
2,600 |
2024/10/31 |
726 |
735 |
723 |
723 |
-0.69% |
6,400 |
2024/10/30 |
727 |
728 |
724 |
728 |
+0.14% |
1,400 |
2024/10/29 |
726 |
737 |
721 |
727 |
+0.69% |
1,100 |
2024/10/28 |
724 |
724 |
722 |
722 |
-0.28% |
400 |
2024/10/25 |
745 |
745 |
724 |
724 |
-0.96% |
6,000 |
2024/10/24 |
730 |
731 |
722 |
731 |
+0.83% |
1,100 |
|