日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
935 |
935 |
934 |
934 |
-1.48% |
300 |
2025/4/24 |
935 |
948 |
929 |
948 |
+3.04% |
2,300 |
2025/4/23 |
932 |
1,013 |
920 |
920 |
-1.18% |
107,700 |
2025/4/22 |
936 |
936 |
930 |
931 |
-0.53% |
1,000 |
2025/4/21 |
936 |
936 |
936 |
936 |
-0.11% |
100 |
2025/4/16 |
950 |
963 |
935 |
937 |
-3.40% |
900 |
2025/4/15 |
970 |
970 |
970 |
970 |
+1.15% |
1,200 |
2025/4/14 |
920 |
964 |
920 |
959 |
+5.50% |
3,700 |
2025/4/11 |
909 |
909 |
909 |
909 |
-0.66% |
7,800 |
2025/4/10 |
923 |
923 |
908 |
915 |
+2.46% |
1,500 |
2025/4/9 |
902 |
902 |
893 |
893 |
-0.89% |
2,200 |
2025/4/8 |
893 |
922 |
893 |
901 |
+0.11% |
5,900 |
2025/4/7 |
900 |
905 |
899 |
900 |
-3.64% |
6,200 |
2025/4/4 |
950 |
966 |
929 |
934 |
-2.81% |
8,500 |
2025/4/3 |
958 |
961 |
956 |
961 |
+0.00% |
2,500 |
2025/4/2 |
977 |
977 |
958 |
961 |
-0.10% |
1,400 |
2025/4/1 |
962 |
962 |
962 |
962 |
-0.41% |
100 |
2025/3/31 |
980 |
980 |
966 |
966 |
-2.42% |
4,600 |
2025/3/28 |
986 |
994 |
974 |
990 |
-0.80% |
1,800 |
2025/3/27 |
993 |
1,005 |
988 |
998 |
-1.48% |
1,800 |
2025/3/26 |
1,001 |
1,013 |
996 |
1,013 |
+4.33% |
4,800 |
2025/3/25 |
966 |
971 |
966 |
971 |
+0.52% |
700 |
2025/3/24 |
978 |
980 |
966 |
966 |
-1.23% |
1,700 |
2025/3/21 |
964 |
978 |
964 |
978 |
+1.45% |
1,100 |
2025/3/19 |
962 |
976 |
962 |
964 |
-0.62% |
900 |
2025/3/18 |
970 |
970 |
970 |
970 |
+0.00% |
200 |
2025/3/17 |
958 |
970 |
958 |
970 |
+1.46% |
2,300 |
2025/3/14 |
966 |
966 |
954 |
956 |
-0.83% |
700 |
2025/3/13 |
954 |
966 |
954 |
964 |
+0.94% |
1,400 |
2025/3/12 |
955 |
955 |
955 |
955 |
+0.32% |
100 |
2025/3/11 |
958 |
967 |
951 |
952 |
-1.55% |
1,300 |
2025/3/10 |
968 |
968 |
967 |
967 |
+1.47% |
600 |
2025/3/7 |
954 |
954 |
953 |
953 |
+0.00% |
200 |
2025/3/5 |
954 |
954 |
953 |
953 |
-0.10% |
200 |
2025/3/4 |
964 |
964 |
953 |
954 |
-0.31% |
1,700 |
2025/3/3 |
957 |
957 |
957 |
957 |
+0.21% |
100 |
2025/2/28 |
970 |
970 |
955 |
955 |
-1.55% |
2,000 |
2025/2/27 |
959 |
970 |
959 |
970 |
+2.00% |
1,200 |
2025/2/26 |
948 |
955 |
948 |
951 |
+1.17% |
1,600 |
2025/2/25 |
952 |
952 |
940 |
940 |
-1.57% |
900 |
2025/2/21 |
952 |
970 |
940 |
955 |
+1.92% |
2,900 |
2025/2/20 |
937 |
937 |
937 |
937 |
-0.74% |
400 |
2025/2/19 |
945 |
945 |
930 |
944 |
-0.11% |
3,100 |
2025/2/18 |
929 |
945 |
929 |
945 |
+2.05% |
1,800 |
2025/2/17 |
920 |
944 |
920 |
926 |
-1.70% |
4,100 |
2025/2/14 |
940 |
945 |
940 |
942 |
+0.21% |
600 |
2025/2/13 |
937 |
940 |
937 |
940 |
+0.32% |
2,000 |
2025/2/12 |
924 |
937 |
924 |
937 |
+1.74% |
200 |
2025/2/10 |
929 |
934 |
915 |
921 |
-1.50% |
5,100 |
2025/2/7 |
927 |
942 |
921 |
935 |
+0.86% |
2,500 |
2025/2/6 |
927 |
927 |
926 |
927 |
-0.32% |
1,500 |
2025/2/5 |
926 |
930 |
919 |
930 |
+0.76% |
2,000 |
2025/2/4 |
919 |
923 |
906 |
923 |
+0.76% |
8,900 |
2025/2/3 |
905 |
916 |
905 |
916 |
+1.22% |
3,800 |
2025/1/31 |
907 |
907 |
905 |
905 |
-0.33% |
1,700 |
2025/1/30 |
911 |
912 |
903 |
908 |
+0.00% |
1,100 |
2025/1/29 |
907 |
912 |
907 |
908 |
+0.11% |
1,800 |
2025/1/28 |
906 |
908 |
903 |
907 |
+0.55% |
700 |
2025/1/27 |
905 |
905 |
902 |
902 |
-0.33% |
200 |
2025/1/24 |
905 |
905 |
905 |
905 |
+0.11% |
100 |
2025/1/23 |
904 |
904 |
904 |
904 |
+0.00% |
200 |
2025/1/22 |
900 |
904 |
898 |
904 |
+0.44% |
2,000 |
2025/1/21 |
905 |
905 |
899 |
900 |
-0.55% |
600 |
2025/1/20 |
906 |
906 |
900 |
905 |
+0.78% |
700 |
2025/1/17 |
902 |
902 |
898 |
898 |
-0.44% |
400 |
2025/1/16 |
903 |
903 |
896 |
902 |
-0.11% |
800 |
2025/1/15 |
902 |
904 |
899 |
903 |
-0.11% |
3,400 |
2025/1/14 |
908 |
908 |
904 |
904 |
-0.44% |
400 |
2025/1/10 |
912 |
912 |
908 |
908 |
-0.22% |
300 |
2025/1/9 |
910 |
910 |
910 |
910 |
+0.33% |
1,000 |
2025/1/8 |
910 |
913 |
907 |
907 |
-0.33% |
1,000 |
2025/1/7 |
917 |
917 |
910 |
910 |
-1.30% |
1,200 |
2025/1/6 |
914 |
922 |
914 |
922 |
+1.77% |
2,300 |
2024/12/30 |
905 |
916 |
905 |
906 |
-0.11% |
2,100 |
2024/12/27 |
900 |
929 |
899 |
907 |
+0.78% |
7,200 |
2024/12/26 |
900 |
902 |
899 |
900 |
-0.33% |
6,800 |
2024/12/25 |
903 |
903 |
900 |
903 |
+0.00% |
3,800 |
2024/12/24 |
904 |
910 |
901 |
903 |
-0.33% |
7,100 |
2024/12/23 |
913 |
913 |
900 |
906 |
-0.77% |
6,300 |
2024/12/20 |
903 |
915 |
903 |
913 |
+1.22% |
1,400 |
2024/12/19 |
910 |
910 |
901 |
902 |
-0.88% |
2,300 |
2024/12/18 |
906 |
910 |
906 |
910 |
+0.44% |
800 |
2024/12/17 |
907 |
908 |
906 |
906 |
-0.22% |
1,100 |
2024/12/16 |
909 |
909 |
908 |
908 |
+0.00% |
4,800 |
2024/12/13 |
907 |
909 |
907 |
908 |
+0.11% |
800 |
2024/12/12 |
907 |
915 |
907 |
907 |
+0.00% |
4,200 |
2024/12/11 |
912 |
913 |
907 |
907 |
-0.55% |
1,500 |
2024/12/10 |
908 |
912 |
908 |
912 |
+0.44% |
500 |
2024/12/9 |
908 |
914 |
908 |
908 |
+0.00% |
700 |
2024/12/6 |
909 |
909 |
908 |
908 |
-0.77% |
1,000 |
2024/12/5 |
912 |
915 |
908 |
915 |
+0.33% |
1,800 |
2024/12/4 |
912 |
912 |
910 |
912 |
+0.00% |
2,700 |
2024/12/3 |
913 |
923 |
912 |
912 |
-0.33% |
1,300 |
2024/12/2 |
929 |
929 |
910 |
915 |
+0.11% |
2,300 |
2024/11/29 |
909 |
920 |
908 |
914 |
-0.87% |
1,300 |
2024/11/28 |
911 |
922 |
908 |
922 |
+1.32% |
1,300 |
2024/11/27 |
913 |
923 |
910 |
910 |
-0.22% |
900 |
2024/11/26 |
907 |
923 |
907 |
912 |
+0.66% |
5,900 |
2024/11/25 |
923 |
923 |
901 |
906 |
-1.84% |
1,800 |
2024/11/22 |
911 |
923 |
909 |
923 |
+1.32% |
2,400 |
2024/11/21 |
913 |
913 |
911 |
911 |
-0.22% |
300 |
2024/11/20 |
912 |
920 |
910 |
913 |
+0.11% |
1,900 |
2024/11/19 |
912 |
918 |
911 |
912 |
+0.00% |
1,900 |
2024/11/18 |
917 |
917 |
912 |
912 |
-0.87% |
1,600 |
2024/11/15 |
921 |
921 |
909 |
920 |
-0.11% |
2,000 |
2024/11/14 |
921 |
936 |
921 |
921 |
+0.88% |
1,600 |
2024/11/13 |
913 |
913 |
913 |
913 |
+0.00% |
400 |
2024/11/12 |
912 |
913 |
912 |
913 |
+0.22% |
300 |
2024/11/11 |
911 |
911 |
911 |
911 |
+0.11% |
2,300 |
2024/11/8 |
923 |
923 |
908 |
910 |
-1.19% |
800 |
2024/11/6 |
932 |
932 |
921 |
921 |
-1.18% |
13,100 |
2024/11/5 |
932 |
932 |
932 |
932 |
-0.32% |
100 |
2024/11/1 |
935 |
935 |
935 |
935 |
-1.58% |
100 |
2024/10/31 |
939 |
954 |
939 |
950 |
+3.26% |
2,500 |
2024/10/30 |
915 |
935 |
915 |
920 |
+1.10% |
700 |
2024/10/29 |
910 |
910 |
910 |
910 |
+0.66% |
900 |
2024/10/28 |
901 |
904 |
901 |
904 |
+0.33% |
1,700 |
2024/10/25 |
900 |
901 |
898 |
901 |
-0.33% |
1,800 |
2024/10/24 |
900 |
905 |
900 |
904 |
+0.33% |
800 |
2024/10/23 |
902 |
902 |
901 |
901 |
-0.22% |
1,200 |
2024/10/22 |
910 |
910 |
903 |
903 |
-0.44% |
3,300 |
2024/10/21 |
907 |
907 |
907 |
907 |
+0.00% |
900 |
2024/10/18 |
907 |
907 |
907 |
907 |
+0.00% |
200 |
|