日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
979 |
1,008 |
978 |
996 |
+1.74% |
41,900 |
2025/4/24 |
1,007 |
1,010 |
973 |
979 |
-2.78% |
34,400 |
2025/4/23 |
1,028 |
1,030 |
999 |
1,007 |
-1.27% |
64,600 |
2025/4/22 |
978 |
1,031 |
975 |
1,020 |
+11.11% |
272,400 |
2025/4/21 |
921 |
921 |
905 |
918 |
-0.22% |
13,300 |
2025/4/18 |
911 |
926 |
911 |
920 |
+1.88% |
19,700 |
2025/4/17 |
882 |
911 |
873 |
903 |
+2.85% |
33,200 |
2025/4/16 |
874 |
888 |
865 |
878 |
+1.50% |
20,900 |
2025/4/15 |
873 |
875 |
855 |
865 |
-0.80% |
55,000 |
2025/4/14 |
865 |
878 |
865 |
872 |
+1.63% |
9,200 |
2025/4/11 |
833 |
858 |
817 |
858 |
+2.02% |
20,500 |
2025/4/10 |
854 |
855 |
830 |
841 |
+5.92% |
14,600 |
2025/4/9 |
812 |
812 |
782 |
794 |
-3.99% |
20,800 |
2025/4/8 |
810 |
847 |
803 |
827 |
+6.03% |
24,000 |
2025/4/7 |
774 |
805 |
758 |
780 |
-9.41% |
60,400 |
2025/4/4 |
879 |
892 |
815 |
861 |
-3.69% |
59,800 |
2025/4/3 |
881 |
902 |
866 |
894 |
-2.08% |
28,000 |
2025/4/2 |
916 |
924 |
910 |
913 |
-0.76% |
12,600 |
2025/4/1 |
914 |
929 |
913 |
920 |
+0.88% |
12,600 |
2025/3/31 |
921 |
930 |
906 |
912 |
-1.94% |
30,200 |
2025/3/28 |
927 |
941 |
924 |
930 |
+0.11% |
7,500 |
2025/3/27 |
933 |
943 |
925 |
929 |
-0.85% |
23,900 |
2025/3/26 |
954 |
955 |
936 |
937 |
-1.37% |
18,500 |
2025/3/25 |
940 |
950 |
939 |
950 |
+1.17% |
18,600 |
2025/3/24 |
930 |
943 |
926 |
939 |
+1.73% |
34,700 |
2025/3/21 |
915 |
925 |
915 |
923 |
+0.87% |
28,100 |
2025/3/19 |
914 |
916 |
902 |
915 |
+0.77% |
21,400 |
2025/3/18 |
913 |
913 |
896 |
908 |
-0.22% |
31,000 |
2025/3/17 |
914 |
914 |
901 |
910 |
+1.22% |
20,300 |
2025/3/14 |
898 |
900 |
890 |
899 |
+0.22% |
13,900 |
2025/3/13 |
894 |
904 |
893 |
897 |
+0.00% |
10,000 |
2025/3/12 |
910 |
911 |
897 |
897 |
-1.32% |
10,500 |
2025/3/11 |
906 |
913 |
885 |
909 |
-0.44% |
18,400 |
2025/3/10 |
919 |
922 |
908 |
913 |
+0.66% |
26,900 |
2025/3/7 |
902 |
908 |
897 |
907 |
+0.55% |
7,800 |
2025/3/6 |
896 |
908 |
892 |
902 |
+1.35% |
31,300 |
2025/3/5 |
892 |
892 |
882 |
890 |
+0.56% |
7,600 |
2025/3/4 |
896 |
897 |
883 |
885 |
-0.90% |
14,100 |
2025/3/3 |
891 |
897 |
879 |
893 |
+1.71% |
90,300 |
2025/2/28 |
882 |
895 |
872 |
878 |
-1.79% |
21,000 |
2025/2/27 |
890 |
896 |
882 |
894 |
+0.45% |
15,200 |
2025/2/26 |
880 |
890 |
870 |
890 |
+1.14% |
16,300 |
2025/2/25 |
882 |
890 |
880 |
880 |
-0.90% |
13,300 |
2025/2/21 |
897 |
897 |
888 |
888 |
-0.56% |
5,600 |
2025/2/20 |
898 |
900 |
891 |
893 |
-0.89% |
12,600 |
2025/2/19 |
909 |
909 |
899 |
901 |
-0.66% |
9,000 |
2025/2/18 |
914 |
914 |
890 |
907 |
+0.00% |
31,200 |
2025/2/17 |
930 |
932 |
901 |
907 |
+6.71% |
110,500 |
2025/2/14 |
825 |
850 |
825 |
850 |
+3.41% |
13,200 |
2025/2/13 |
820 |
837 |
818 |
822 |
+0.24% |
9,500 |
2025/2/12 |
832 |
836 |
820 |
820 |
-1.44% |
18,300 |
2025/2/10 |
852 |
852 |
832 |
832 |
-2.23% |
11,600 |
2025/2/7 |
858 |
860 |
851 |
851 |
-0.93% |
5,800 |
2025/2/6 |
869 |
869 |
857 |
859 |
-1.15% |
14,700 |
2025/2/5 |
864 |
869 |
861 |
869 |
+0.58% |
7,400 |
2025/2/4 |
866 |
866 |
857 |
864 |
+0.23% |
5,600 |
2025/2/3 |
864 |
864 |
858 |
862 |
-0.23% |
9,400 |
2025/1/31 |
855 |
864 |
855 |
864 |
+1.05% |
7,000 |
2025/1/30 |
853 |
855 |
845 |
855 |
+0.35% |
4,700 |
2025/1/29 |
843 |
852 |
834 |
852 |
+1.67% |
40,300 |
2025/1/28 |
832 |
839 |
832 |
838 |
+0.72% |
5,300 |
2025/1/27 |
830 |
837 |
828 |
832 |
+0.73% |
8,200 |
2025/1/24 |
827 |
834 |
820 |
826 |
-0.36% |
11,000 |
2025/1/23 |
833 |
837 |
829 |
829 |
+0.12% |
5,600 |
2025/1/22 |
838 |
842 |
828 |
828 |
-1.19% |
21,800 |
2025/1/21 |
838 |
840 |
832 |
838 |
+0.36% |
5,200 |
2025/1/20 |
840 |
843 |
835 |
835 |
-0.60% |
10,300 |
2025/1/17 |
827 |
840 |
820 |
840 |
+1.57% |
16,200 |
2025/1/16 |
822 |
833 |
822 |
827 |
+0.49% |
6,500 |
2025/1/15 |
825 |
830 |
823 |
823 |
+0.12% |
4,500 |
2025/1/14 |
833 |
833 |
821 |
822 |
-1.32% |
6,000 |
2025/1/10 |
823 |
833 |
818 |
833 |
+0.97% |
13,800 |
2025/1/9 |
829 |
830 |
817 |
825 |
-0.36% |
8,800 |
2025/1/8 |
807 |
829 |
802 |
828 |
+2.60% |
20,700 |
2025/1/7 |
805 |
807 |
800 |
807 |
+0.75% |
5,800 |
2025/1/6 |
801 |
811 |
795 |
801 |
+0.00% |
22,000 |
2024/12/30 |
800 |
801 |
793 |
801 |
+0.25% |
9,000 |
2024/12/27 |
797 |
800 |
792 |
799 |
-0.12% |
6,200 |
2024/12/26 |
780 |
802 |
780 |
800 |
+2.70% |
20,600 |
2024/12/25 |
778 |
785 |
778 |
779 |
-0.64% |
11,300 |
2024/12/24 |
783 |
790 |
778 |
784 |
-0.51% |
17,300 |
2024/12/23 |
783 |
788 |
776 |
788 |
+0.77% |
15,900 |
2024/12/20 |
787 |
788 |
776 |
782 |
-0.51% |
10,800 |
2024/12/19 |
789 |
789 |
776 |
786 |
-0.38% |
11,200 |
2024/12/18 |
789 |
791 |
785 |
789 |
+0.13% |
7,200 |
2024/12/17 |
796 |
798 |
787 |
788 |
-1.25% |
8,500 |
2024/12/16 |
805 |
805 |
789 |
798 |
-0.25% |
15,300 |
2024/12/13 |
804 |
804 |
791 |
800 |
+0.13% |
10,900 |
2024/12/12 |
799 |
803 |
797 |
799 |
+0.00% |
10,600 |
2024/12/11 |
799 |
804 |
797 |
799 |
+0.13% |
6,200 |
2024/12/10 |
801 |
805 |
794 |
798 |
-0.99% |
6,400 |
2024/12/9 |
809 |
809 |
799 |
806 |
+0.25% |
5,700 |
2024/12/6 |
804 |
804 |
796 |
804 |
+0.00% |
7,800 |
2024/12/5 |
805 |
805 |
796 |
804 |
-0.25% |
7,600 |
2024/12/4 |
801 |
807 |
796 |
806 |
+0.62% |
6,600 |
2024/12/3 |
816 |
816 |
782 |
801 |
-1.84% |
16,500 |
2024/12/2 |
820 |
835 |
812 |
816 |
-0.49% |
19,900 |
2024/11/29 |
815 |
828 |
808 |
820 |
+0.61% |
16,400 |
2024/11/28 |
800 |
815 |
800 |
815 |
+1.24% |
39,700 |
2024/11/27 |
800 |
811 |
789 |
805 |
+0.62% |
19,800 |
2024/11/26 |
801 |
803 |
790 |
800 |
+0.25% |
14,600 |
2024/11/25 |
798 |
804 |
786 |
798 |
+0.00% |
29,800 |
2024/11/22 |
808 |
808 |
788 |
798 |
-1.24% |
18,300 |
2024/11/21 |
812 |
815 |
790 |
808 |
-0.49% |
20,100 |
2024/11/20 |
816 |
816 |
782 |
812 |
-0.37% |
46,600 |
2024/11/19 |
819 |
831 |
804 |
815 |
-0.61% |
42,000 |
2024/11/18 |
826 |
826 |
785 |
820 |
+4.99% |
96,400 |
2024/11/15 |
781 |
781 |
739 |
781 |
+14.68% |
242,300 |
2024/11/14 |
682 |
690 |
678 |
681 |
+0.15% |
7,400 |
2024/11/13 |
677 |
687 |
677 |
680 |
+0.44% |
7,600 |
2024/11/12 |
670 |
681 |
668 |
677 |
+0.00% |
4,600 |
2024/11/11 |
673 |
683 |
673 |
677 |
+0.59% |
1,700 |
2024/11/8 |
682 |
685 |
673 |
673 |
-1.32% |
9,700 |
2024/11/7 |
662 |
682 |
661 |
682 |
+2.87% |
5,700 |
2024/11/6 |
675 |
675 |
655 |
663 |
-0.45% |
10,300 |
2024/11/5 |
663 |
666 |
663 |
666 |
+0.91% |
3,900 |
2024/11/1 |
675 |
678 |
660 |
660 |
-2.65% |
10,300 |
2024/10/31 |
682 |
689 |
675 |
678 |
-1.02% |
6,800 |
2024/10/30 |
660 |
688 |
660 |
685 |
+5.38% |
16,200 |
2024/10/29 |
629 |
650 |
620 |
650 |
+3.34% |
10,700 |
2024/10/28 |
617 |
629 |
617 |
629 |
+1.78% |
13,400 |
2024/10/25 |
625 |
630 |
615 |
618 |
-1.44% |
11,000 |
2024/10/24 |
646 |
646 |
622 |
627 |
-2.94% |
30,200 |
|