日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
887 |
898 |
876 |
888 |
+1.83% |
3,900 |
2025/4/24 |
878 |
922 |
861 |
872 |
-0.68% |
297,300 |
2025/4/23 |
880 |
880 |
878 |
878 |
-0.34% |
1,400 |
2025/4/22 |
865 |
882 |
865 |
881 |
+0.92% |
2,600 |
2025/4/21 |
888 |
888 |
873 |
873 |
-1.69% |
700 |
2025/4/18 |
884 |
888 |
881 |
888 |
+0.79% |
800 |
2025/4/17 |
880 |
881 |
875 |
881 |
+1.03% |
4,300 |
2025/4/16 |
894 |
901 |
872 |
872 |
-1.47% |
6,600 |
2025/4/15 |
871 |
885 |
871 |
885 |
+2.08% |
2,300 |
2025/4/14 |
850 |
870 |
849 |
867 |
+3.34% |
4,500 |
2025/4/11 |
841 |
841 |
826 |
839 |
+0.72% |
1,600 |
2025/4/10 |
850 |
850 |
802 |
833 |
+6.11% |
7,900 |
2025/4/9 |
791 |
800 |
750 |
785 |
-1.88% |
13,900 |
2025/4/8 |
775 |
800 |
773 |
800 |
+9.59% |
5,400 |
2025/4/7 |
701 |
760 |
701 |
730 |
-12.99% |
34,800 |
2025/4/4 |
876 |
876 |
830 |
839 |
-4.98% |
6,800 |
2025/4/3 |
885 |
886 |
870 |
883 |
-1.89% |
4,900 |
2025/4/2 |
900 |
902 |
900 |
900 |
-0.33% |
400 |
2025/4/1 |
907 |
907 |
903 |
903 |
-0.55% |
1,400 |
2025/3/31 |
926 |
926 |
906 |
908 |
-2.05% |
3,400 |
2025/3/28 |
911 |
940 |
911 |
927 |
-1.59% |
15,200 |
2025/3/27 |
942 |
943 |
940 |
942 |
+0.00% |
5,800 |
2025/3/26 |
945 |
949 |
940 |
942 |
-0.32% |
3,800 |
2025/3/25 |
950 |
951 |
944 |
945 |
-0.53% |
2,800 |
2025/3/24 |
953 |
954 |
950 |
950 |
-0.11% |
2,800 |
2025/3/21 |
950 |
951 |
947 |
951 |
+0.11% |
49,500 |
2025/3/19 |
952 |
952 |
946 |
950 |
-0.42% |
1,000 |
2025/3/18 |
953 |
954 |
949 |
954 |
+0.63% |
1,300 |
2025/3/17 |
946 |
950 |
933 |
948 |
+0.53% |
12,100 |
2025/3/14 |
939 |
944 |
936 |
943 |
+1.40% |
2,300 |
2025/3/13 |
927 |
951 |
927 |
930 |
+0.65% |
4,800 |
2025/3/12 |
927 |
930 |
924 |
924 |
-0.32% |
5,300 |
2025/3/11 |
943 |
943 |
925 |
927 |
-2.32% |
5,900 |
2025/3/10 |
946 |
949 |
941 |
949 |
+0.32% |
3,300 |
2025/3/7 |
950 |
953 |
945 |
946 |
-1.66% |
3,000 |
2025/3/6 |
956 |
963 |
956 |
962 |
+1.05% |
2,400 |
2025/3/5 |
981 |
981 |
952 |
952 |
-3.64% |
4,300 |
2025/3/4 |
948 |
1,002 |
948 |
988 |
+2.28% |
28,100 |
2025/3/3 |
930 |
1,002 |
930 |
966 |
+4.43% |
30,400 |
2025/2/28 |
917 |
947 |
912 |
925 |
-0.22% |
9,700 |
2025/2/27 |
885 |
957 |
882 |
927 |
+5.34% |
22,600 |
2025/2/26 |
881 |
885 |
880 |
880 |
-0.34% |
1,300 |
2025/2/25 |
884 |
892 |
883 |
883 |
-1.01% |
2,300 |
2025/2/21 |
893 |
893 |
889 |
892 |
-0.11% |
1,400 |
2025/2/20 |
892 |
898 |
889 |
893 |
-0.78% |
2,600 |
2025/2/19 |
901 |
909 |
894 |
900 |
-0.55% |
3,700 |
2025/2/18 |
918 |
919 |
901 |
905 |
-0.66% |
3,600 |
2025/2/17 |
924 |
924 |
903 |
911 |
-0.33% |
10,900 |
2025/2/14 |
915 |
915 |
898 |
914 |
+0.44% |
6,000 |
2025/2/13 |
901 |
926 |
888 |
910 |
+2.94% |
65,600 |
2025/2/12 |
864 |
884 |
863 |
884 |
+2.91% |
11,500 |
2025/2/10 |
855 |
865 |
855 |
859 |
-0.12% |
2,400 |
2025/2/7 |
850 |
872 |
850 |
860 |
+1.18% |
3,500 |
2025/2/6 |
845 |
850 |
845 |
850 |
+0.00% |
2,100 |
2025/2/5 |
852 |
859 |
845 |
850 |
+0.47% |
14,200 |
2025/2/4 |
850 |
853 |
844 |
846 |
+0.24% |
1,500 |
2025/2/3 |
849 |
849 |
842 |
844 |
-0.59% |
1,400 |
2025/1/31 |
851 |
856 |
848 |
849 |
-0.24% |
800 |
2025/1/30 |
845 |
851 |
845 |
851 |
+0.71% |
1,500 |
2025/1/29 |
850 |
850 |
845 |
845 |
-0.24% |
2,700 |
2025/1/28 |
847 |
847 |
840 |
847 |
+0.00% |
4,100 |
2025/1/27 |
847 |
847 |
843 |
847 |
+0.24% |
600 |
2025/1/24 |
840 |
845 |
840 |
845 |
+0.60% |
900 |
2025/1/23 |
843 |
843 |
840 |
840 |
+0.00% |
200 |
2025/1/22 |
835 |
841 |
835 |
840 |
-0.59% |
1,200 |
2025/1/21 |
848 |
848 |
844 |
845 |
+0.72% |
1,200 |
2025/1/20 |
835 |
843 |
835 |
839 |
-0.47% |
2,600 |
2025/1/17 |
850 |
850 |
842 |
843 |
-0.82% |
2,400 |
2025/1/16 |
850 |
850 |
845 |
850 |
+0.24% |
6,900 |
2025/1/15 |
839 |
848 |
837 |
848 |
+0.95% |
3,400 |
2025/1/14 |
831 |
840 |
831 |
840 |
+1.08% |
1,200 |
2025/1/10 |
830 |
838 |
830 |
831 |
-0.24% |
2,100 |
2025/1/9 |
838 |
839 |
826 |
833 |
-0.36% |
5,500 |
2025/1/8 |
846 |
846 |
836 |
836 |
-1.18% |
4,200 |
2025/1/7 |
844 |
846 |
841 |
846 |
+1.32% |
2,700 |
2025/1/6 |
838 |
843 |
830 |
835 |
+0.60% |
3,300 |
2024/12/30 |
822 |
830 |
819 |
830 |
+0.97% |
3,500 |
2024/12/27 |
815 |
823 |
815 |
822 |
+0.37% |
3,000 |
2024/12/26 |
816 |
819 |
813 |
819 |
+0.37% |
9,400 |
2024/12/25 |
821 |
821 |
810 |
816 |
-1.09% |
3,500 |
2024/12/24 |
823 |
825 |
817 |
825 |
+0.24% |
4,500 |
2024/12/23 |
821 |
827 |
819 |
823 |
-0.60% |
6,100 |
2024/12/20 |
828 |
833 |
827 |
828 |
+0.00% |
1,200 |
2024/12/19 |
831 |
831 |
828 |
828 |
-0.84% |
23,800 |
2024/12/18 |
834 |
835 |
833 |
835 |
+0.00% |
1,600 |
2024/12/17 |
833 |
835 |
830 |
835 |
+0.24% |
24,000 |
2024/12/16 |
835 |
835 |
833 |
833 |
+0.12% |
5,200 |
2024/12/13 |
832 |
832 |
825 |
832 |
-0.12% |
3,800 |
2024/12/12 |
828 |
833 |
825 |
833 |
+0.85% |
1,800 |
2024/12/11 |
830 |
832 |
826 |
826 |
-0.72% |
1,700 |
2024/12/10 |
831 |
832 |
825 |
832 |
+0.24% |
4,800 |
2024/12/9 |
832 |
832 |
830 |
830 |
-0.24% |
1,000 |
2024/12/6 |
840 |
840 |
832 |
832 |
-0.95% |
800 |
2024/12/5 |
841 |
841 |
840 |
840 |
-0.12% |
500 |
2024/12/4 |
841 |
841 |
841 |
841 |
-0.36% |
1,200 |
2024/12/3 |
849 |
849 |
843 |
844 |
+0.48% |
5,400 |
2024/12/2 |
832 |
840 |
830 |
840 |
+0.96% |
1,900 |
2024/11/29 |
835 |
835 |
832 |
832 |
-0.36% |
800 |
2024/11/28 |
832 |
835 |
832 |
835 |
+0.48% |
500 |
2024/11/27 |
831 |
832 |
831 |
831 |
-0.84% |
600 |
2024/11/26 |
846 |
848 |
838 |
838 |
-0.95% |
2,700 |
2024/11/25 |
845 |
846 |
836 |
846 |
+0.36% |
3,000 |
2024/11/22 |
853 |
853 |
833 |
843 |
+1.20% |
3,600 |
2024/11/21 |
853 |
853 |
833 |
833 |
-2.34% |
4,300 |
2024/11/20 |
852 |
853 |
852 |
853 |
+0.35% |
700 |
2024/11/19 |
855 |
855 |
848 |
850 |
-0.58% |
1,400 |
2024/11/18 |
860 |
860 |
850 |
855 |
+0.83% |
4,900 |
2024/11/15 |
844 |
848 |
839 |
848 |
+1.56% |
4,900 |
2024/11/14 |
852 |
852 |
835 |
835 |
-0.60% |
6,400 |
2024/11/13 |
847 |
850 |
831 |
840 |
+2.56% |
15,600 |
2024/11/12 |
806 |
819 |
805 |
819 |
+1.61% |
1,000 |
2024/11/11 |
808 |
808 |
800 |
806 |
+0.75% |
1,000 |
2024/11/8 |
805 |
810 |
800 |
800 |
-1.11% |
3,800 |
2024/11/7 |
801 |
832 |
799 |
809 |
+1.12% |
8,900 |
2024/11/6 |
800 |
802 |
795 |
800 |
+0.00% |
1,800 |
2024/11/5 |
803 |
806 |
791 |
800 |
-0.50% |
4,800 |
2024/11/1 |
810 |
810 |
800 |
804 |
-0.86% |
4,800 |
2024/10/31 |
806 |
811 |
804 |
811 |
+0.87% |
2,200 |
2024/10/30 |
803 |
806 |
803 |
804 |
+0.12% |
2,100 |
2024/10/29 |
804 |
804 |
800 |
803 |
+0.25% |
2,900 |
2024/10/28 |
802 |
806 |
800 |
801 |
+0.12% |
1,400 |
2024/10/25 |
810 |
810 |
800 |
800 |
-1.48% |
2,700 |
2024/10/24 |
811 |
812 |
811 |
812 |
+0.12% |
2,900 |
|