日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
723 |
723 |
702 |
709 |
-1.12% |
97,400 |
2025/4/24 |
720 |
721 |
710 |
717 |
+0.70% |
47,500 |
2025/4/23 |
731 |
731 |
707 |
712 |
-1.79% |
78,500 |
2025/4/22 |
719 |
730 |
719 |
725 |
+0.69% |
48,200 |
2025/4/21 |
717 |
722 |
713 |
720 |
+0.14% |
46,300 |
2025/4/18 |
708 |
719 |
707 |
719 |
+1.99% |
25,600 |
2025/4/17 |
699 |
712 |
698 |
705 |
+0.71% |
31,800 |
2025/4/16 |
712 |
718 |
698 |
700 |
-1.41% |
60,000 |
2025/4/15 |
728 |
728 |
710 |
710 |
-1.53% |
102,500 |
2025/4/14 |
728 |
728 |
713 |
721 |
+0.14% |
55,800 |
2025/4/11 |
702 |
720 |
687 |
720 |
+0.42% |
66,300 |
2025/4/10 |
710 |
725 |
707 |
717 |
+7.82% |
141,900 |
2025/4/9 |
659 |
676 |
651 |
665 |
-2.06% |
126,300 |
2025/4/8 |
657 |
683 |
657 |
679 |
+9.34% |
146,700 |
2025/4/7 |
602 |
630 |
596 |
621 |
-4.75% |
226,500 |
2025/4/4 |
682 |
689 |
642 |
652 |
-5.92% |
196,300 |
2025/4/3 |
687 |
707 |
685 |
693 |
-3.35% |
123,400 |
2025/4/2 |
725 |
725 |
712 |
717 |
-1.24% |
63,100 |
2025/4/1 |
728 |
736 |
720 |
726 |
+0.55% |
64,700 |
2025/3/31 |
748 |
751 |
720 |
722 |
-3.99% |
132,700 |
2025/3/28 |
750 |
760 |
750 |
752 |
-0.92% |
100,500 |
2025/3/27 |
750 |
760 |
750 |
759 |
+0.80% |
95,700 |
2025/3/26 |
742 |
755 |
742 |
753 |
+1.76% |
87,600 |
2025/3/25 |
740 |
741 |
736 |
740 |
+0.54% |
54,400 |
2025/3/24 |
736 |
740 |
731 |
736 |
+0.82% |
46,600 |
2025/3/21 |
735 |
736 |
728 |
730 |
-0.95% |
84,900 |
2025/3/19 |
738 |
746 |
737 |
737 |
+0.00% |
63,000 |
2025/3/18 |
735 |
748 |
734 |
737 |
+0.41% |
79,700 |
2025/3/17 |
738 |
743 |
733 |
734 |
-0.81% |
63,700 |
2025/3/14 |
733 |
744 |
730 |
740 |
+0.14% |
65,300 |
2025/3/13 |
744 |
751 |
737 |
739 |
-0.67% |
67,400 |
2025/3/12 |
749 |
749 |
737 |
744 |
-1.72% |
124,000 |
2025/3/11 |
757 |
761 |
737 |
757 |
-0.53% |
109,500 |
2025/3/10 |
763 |
770 |
755 |
761 |
+0.79% |
81,300 |
2025/3/7 |
756 |
764 |
753 |
755 |
-0.26% |
104,000 |
2025/3/6 |
751 |
757 |
745 |
757 |
+0.80% |
57,300 |
2025/3/5 |
743 |
755 |
736 |
751 |
+1.08% |
114,000 |
2025/3/4 |
756 |
758 |
739 |
743 |
-2.88% |
93,900 |
2025/3/3 |
760 |
776 |
759 |
765 |
+2.55% |
107,300 |
2025/2/28 |
767 |
768 |
745 |
746 |
-3.62% |
164,300 |
2025/2/27 |
765 |
788 |
765 |
774 |
+0.91% |
56,100 |
2025/2/26 |
755 |
768 |
748 |
767 |
+1.19% |
80,900 |
2025/2/25 |
762 |
763 |
754 |
758 |
-1.17% |
84,700 |
2025/2/21 |
775 |
775 |
765 |
767 |
-1.41% |
63,300 |
2025/2/20 |
795 |
801 |
775 |
778 |
-2.63% |
82,300 |
2025/2/19 |
805 |
805 |
794 |
799 |
-0.25% |
70,600 |
2025/2/18 |
789 |
809 |
781 |
801 |
+1.91% |
109,300 |
2025/2/17 |
799 |
809 |
786 |
786 |
-1.63% |
91,600 |
2025/2/14 |
837 |
837 |
788 |
799 |
-5.33% |
155,100 |
2025/2/13 |
853 |
862 |
837 |
844 |
-0.35% |
182,200 |
2025/2/12 |
863 |
866 |
827 |
847 |
+9.57% |
643,200 |
2025/2/10 |
767 |
778 |
760 |
773 |
+2.79% |
205,500 |
2025/2/7 |
753 |
763 |
750 |
752 |
-0.13% |
88,200 |
2025/2/6 |
745 |
754 |
742 |
753 |
+1.76% |
85,000 |
2025/2/5 |
730 |
743 |
730 |
740 |
+1.09% |
89,500 |
2025/2/4 |
744 |
744 |
728 |
732 |
-0.41% |
100,700 |
2025/2/3 |
750 |
752 |
732 |
735 |
-1.08% |
140,300 |
2025/1/31 |
750 |
750 |
741 |
743 |
-1.20% |
45,200 |
2025/1/30 |
749 |
753 |
746 |
752 |
+0.40% |
56,900 |
2025/1/29 |
754 |
755 |
746 |
749 |
-0.40% |
44,400 |
2025/1/28 |
744 |
752 |
741 |
752 |
+0.40% |
90,000 |
2025/1/27 |
756 |
756 |
741 |
749 |
+0.27% |
132,500 |
2025/1/24 |
756 |
756 |
743 |
747 |
-1.19% |
93,300 |
2025/1/23 |
755 |
756 |
748 |
756 |
+0.80% |
59,800 |
2025/1/22 |
750 |
754 |
747 |
750 |
+1.21% |
65,400 |
2025/1/21 |
735 |
745 |
726 |
741 |
+1.23% |
83,500 |
2025/1/20 |
721 |
736 |
721 |
732 |
+1.53% |
76,400 |
2025/1/17 |
726 |
730 |
721 |
721 |
-1.37% |
78,300 |
2025/1/16 |
739 |
739 |
728 |
731 |
+0.14% |
65,200 |
2025/1/15 |
729 |
742 |
729 |
730 |
-0.82% |
91,900 |
2025/1/14 |
740 |
750 |
730 |
736 |
-0.67% |
243,300 |
2025/1/10 |
739 |
749 |
738 |
741 |
-1.20% |
61,100 |
2025/1/9 |
737 |
751 |
734 |
750 |
+1.90% |
107,200 |
2025/1/8 |
742 |
748 |
736 |
736 |
-1.60% |
82,300 |
2025/1/7 |
751 |
756 |
742 |
748 |
+1.08% |
116,100 |
2025/1/6 |
738 |
750 |
737 |
740 |
+0.27% |
121,500 |
2024/12/30 |
746 |
748 |
734 |
738 |
-0.40% |
85,700 |
2024/12/27 |
734 |
753 |
734 |
741 |
-0.94% |
144,600 |
2024/12/26 |
746 |
755 |
743 |
748 |
+0.00% |
187,500 |
2024/12/25 |
752 |
752 |
742 |
748 |
+0.40% |
125,300 |
2024/12/24 |
743 |
752 |
740 |
745 |
-0.13% |
132,900 |
2024/12/23 |
750 |
755 |
745 |
746 |
-0.93% |
112,800 |
2024/12/20 |
750 |
761 |
746 |
753 |
+2.45% |
421,600 |
2024/12/19 |
735 |
741 |
732 |
735 |
-1.87% |
167,200 |
2024/12/18 |
752 |
759 |
747 |
749 |
-0.13% |
96,000 |
2024/12/17 |
740 |
753 |
739 |
750 |
+1.35% |
157,800 |
2024/12/16 |
750 |
753 |
738 |
740 |
-2.25% |
152,800 |
2024/12/13 |
753 |
767 |
753 |
757 |
-1.43% |
154,600 |
2024/12/12 |
754 |
780 |
748 |
768 |
+3.23% |
364,600 |
2024/12/11 |
735 |
746 |
723 |
744 |
-0.40% |
282,100 |
2024/12/10 |
759 |
776 |
736 |
747 |
+0.00% |
495,800 |
2024/12/9 |
675 |
757 |
675 |
747 |
+11.66% |
1,164,300 |
2024/12/6 |
670 |
675 |
666 |
669 |
-0.89% |
182,700 |
2024/12/5 |
680 |
681 |
667 |
675 |
-1.03% |
219,500 |
2024/12/4 |
697 |
697 |
674 |
682 |
-1.59% |
303,500 |
2024/12/3 |
680 |
695 |
680 |
693 |
+2.51% |
315,500 |
2024/12/2 |
685 |
688 |
676 |
676 |
+0.15% |
191,800 |
2024/11/29 |
681 |
681 |
675 |
675 |
-2.17% |
149,900 |
2024/11/28 |
673 |
690 |
669 |
690 |
+2.07% |
197,900 |
2024/11/27 |
694 |
694 |
673 |
676 |
-2.73% |
231,400 |
2024/11/26 |
703 |
703 |
690 |
695 |
-0.71% |
202,100 |
2024/11/25 |
706 |
706 |
692 |
700 |
+0.14% |
271,100 |
2024/11/22 |
708 |
710 |
698 |
699 |
-1.55% |
192,100 |
2024/11/21 |
717 |
717 |
698 |
710 |
-1.25% |
236,800 |
2024/11/20 |
733 |
736 |
717 |
719 |
-2.18% |
225,200 |
2024/11/19 |
720 |
736 |
719 |
735 |
+1.94% |
184,500 |
2024/11/18 |
729 |
735 |
720 |
721 |
-2.04% |
178,800 |
2024/11/15 |
743 |
756 |
736 |
736 |
-0.81% |
194,500 |
2024/11/14 |
754 |
764 |
742 |
742 |
-2.75% |
205,500 |
2024/11/13 |
776 |
785 |
762 |
763 |
-0.78% |
201,900 |
2024/11/12 |
777 |
785 |
765 |
769 |
+0.13% |
145,300 |
2024/11/11 |
765 |
789 |
764 |
768 |
+0.39% |
177,700 |
2024/11/8 |
796 |
800 |
761 |
765 |
-3.89% |
303,500 |
2024/11/7 |
821 |
821 |
796 |
796 |
-1.73% |
185,700 |
2024/11/6 |
877 |
878 |
790 |
810 |
-7.74% |
467,700 |
2024/11/5 |
868 |
878 |
859 |
878 |
+1.86% |
109,500 |
2024/11/1 |
883 |
883 |
862 |
862 |
-1.37% |
95,800 |
2024/10/31 |
896 |
903 |
859 |
874 |
-3.53% |
258,700 |
2024/10/30 |
875 |
906 |
861 |
906 |
+5.10% |
387,700 |
2024/10/29 |
860 |
869 |
859 |
862 |
+0.23% |
116,400 |
2024/10/28 |
860 |
865 |
854 |
860 |
-0.35% |
225,200 |
2024/10/25 |
880 |
880 |
859 |
863 |
-1.37% |
228,900 |
2024/10/24 |
883 |
885 |
855 |
875 |
-0.34% |
364,700 |
|