日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
782 |
784 |
782 |
784 |
+0.38% |
1,000 |
2025/4/24 |
782 |
783 |
781 |
781 |
+0.00% |
600 |
2025/4/23 |
780 |
787 |
780 |
781 |
-0.26% |
800 |
2025/4/22 |
791 |
791 |
783 |
783 |
-0.13% |
4,900 |
2025/4/21 |
785 |
785 |
784 |
784 |
-0.51% |
2,300 |
2025/4/18 |
785 |
788 |
785 |
788 |
-0.25% |
1,000 |
2025/4/17 |
785 |
790 |
785 |
790 |
-0.25% |
400 |
2025/4/16 |
784 |
792 |
761 |
792 |
+0.76% |
5,900 |
2025/4/15 |
781 |
786 |
777 |
786 |
+1.42% |
1,600 |
2025/4/14 |
796 |
796 |
773 |
775 |
+0.26% |
3,300 |
2025/4/11 |
796 |
802 |
773 |
773 |
-2.89% |
2,800 |
2025/4/10 |
791 |
799 |
763 |
796 |
+2.31% |
2,600 |
2025/4/9 |
770 |
778 |
754 |
778 |
+1.04% |
2,400 |
2025/4/8 |
786 |
787 |
762 |
770 |
-0.13% |
3,800 |
2025/4/7 |
761 |
771 |
751 |
771 |
-3.38% |
4,300 |
2025/4/4 |
809 |
810 |
797 |
798 |
-1.97% |
7,200 |
2025/4/3 |
813 |
816 |
813 |
814 |
-0.25% |
3,100 |
2025/4/2 |
816 |
823 |
816 |
816 |
+0.12% |
1,000 |
2025/4/1 |
824 |
824 |
815 |
815 |
-0.24% |
1,400 |
2025/3/31 |
838 |
838 |
815 |
817 |
-2.74% |
3,800 |
2025/3/28 |
806 |
841 |
806 |
840 |
-1.06% |
11,000 |
2025/3/27 |
844 |
859 |
842 |
849 |
+0.35% |
10,700 |
2025/3/26 |
850 |
852 |
843 |
846 |
+0.24% |
3,400 |
2025/3/25 |
843 |
849 |
843 |
844 |
+0.12% |
3,400 |
2025/3/24 |
844 |
852 |
843 |
843 |
-0.24% |
2,200 |
2025/3/21 |
848 |
849 |
842 |
845 |
-0.35% |
6,100 |
2025/3/19 |
848 |
848 |
847 |
848 |
+0.12% |
1,400 |
2025/3/18 |
849 |
851 |
847 |
847 |
-0.24% |
1,100 |
2025/3/17 |
850 |
853 |
847 |
849 |
+0.47% |
2,900 |
2025/3/14 |
850 |
850 |
845 |
845 |
-1.05% |
900 |
2025/3/13 |
848 |
854 |
843 |
854 |
+0.71% |
1,100 |
2025/3/12 |
841 |
848 |
841 |
848 |
+0.47% |
400 |
2025/3/11 |
840 |
844 |
840 |
844 |
+0.48% |
600 |
2025/3/10 |
857 |
857 |
840 |
840 |
-0.47% |
700 |
2025/3/7 |
846 |
849 |
839 |
844 |
-0.47% |
2,100 |
2025/3/6 |
847 |
848 |
846 |
848 |
+0.12% |
1,800 |
2025/3/5 |
847 |
855 |
847 |
847 |
+0.12% |
1,500 |
2025/3/4 |
845 |
849 |
845 |
846 |
+0.12% |
2,500 |
2025/3/3 |
849 |
849 |
844 |
845 |
+0.00% |
1,700 |
2025/2/28 |
846 |
846 |
844 |
845 |
+0.12% |
1,900 |
2025/2/27 |
844 |
850 |
844 |
844 |
+0.00% |
1,000 |
2025/2/26 |
844 |
844 |
843 |
844 |
+0.12% |
1,100 |
2025/2/25 |
843 |
850 |
843 |
843 |
+0.12% |
1,800 |
2025/2/21 |
844 |
844 |
842 |
842 |
-0.24% |
700 |
2025/2/20 |
842 |
849 |
841 |
844 |
-0.82% |
1,800 |
2025/2/19 |
843 |
852 |
843 |
851 |
+0.24% |
2,000 |
2025/2/18 |
835 |
851 |
835 |
849 |
+0.47% |
5,200 |
2025/2/17 |
839 |
857 |
838 |
845 |
+0.84% |
4,200 |
2025/2/14 |
838 |
842 |
833 |
838 |
+0.60% |
2,900 |
2025/2/13 |
832 |
837 |
832 |
833 |
+0.12% |
3,600 |
2025/2/12 |
833 |
835 |
832 |
832 |
-0.36% |
1,100 |
2025/2/10 |
832 |
835 |
832 |
835 |
+0.12% |
900 |
2025/2/7 |
833 |
834 |
833 |
834 |
+0.24% |
400 |
2025/2/6 |
836 |
836 |
831 |
832 |
+0.00% |
1,500 |
2025/2/5 |
834 |
835 |
832 |
832 |
-0.36% |
1,100 |
2025/2/4 |
834 |
835 |
834 |
835 |
+0.00% |
400 |
2025/2/3 |
835 |
835 |
832 |
835 |
+0.00% |
1,200 |
2025/1/31 |
835 |
835 |
831 |
835 |
+0.00% |
1,200 |
2025/1/30 |
834 |
835 |
831 |
835 |
+0.12% |
900 |
2025/1/29 |
835 |
836 |
834 |
834 |
+0.00% |
500 |
2025/1/28 |
833 |
834 |
832 |
834 |
+0.36% |
600 |
2025/1/27 |
833 |
834 |
831 |
831 |
+0.00% |
1,200 |
2025/1/24 |
832 |
834 |
831 |
831 |
-0.12% |
1,400 |
2025/1/23 |
832 |
833 |
832 |
832 |
-0.12% |
1,200 |
2025/1/22 |
834 |
834 |
831 |
833 |
-0.12% |
900 |
2025/1/21 |
832 |
834 |
832 |
834 |
+0.36% |
500 |
2025/1/20 |
834 |
838 |
831 |
831 |
-0.48% |
700 |
2025/1/17 |
831 |
839 |
830 |
835 |
+0.36% |
800 |
2025/1/16 |
832 |
833 |
832 |
832 |
+0.00% |
300 |
2025/1/15 |
834 |
834 |
832 |
832 |
-0.24% |
500 |
2025/1/14 |
833 |
837 |
831 |
834 |
-0.12% |
1,800 |
2025/1/10 |
835 |
835 |
833 |
835 |
+0.00% |
1,300 |
2025/1/9 |
834 |
835 |
832 |
835 |
+0.36% |
2,000 |
2025/1/8 |
837 |
839 |
832 |
832 |
-0.60% |
3,000 |
2025/1/7 |
841 |
842 |
837 |
837 |
+0.00% |
2,400 |
2025/1/6 |
834 |
845 |
834 |
837 |
+0.36% |
2,700 |
2024/12/30 |
830 |
834 |
829 |
834 |
+0.48% |
1,000 |
2024/12/27 |
822 |
838 |
822 |
830 |
+1.84% |
3,100 |
2024/12/26 |
816 |
817 |
815 |
815 |
-0.12% |
8,200 |
2024/12/25 |
816 |
819 |
816 |
816 |
-1.09% |
5,100 |
2024/12/24 |
838 |
838 |
803 |
825 |
-1.43% |
17,700 |
2024/12/23 |
838 |
842 |
831 |
837 |
-0.12% |
3,900 |
2024/12/20 |
838 |
838 |
838 |
838 |
-0.48% |
700 |
2024/12/19 |
841 |
842 |
837 |
842 |
+0.24% |
1,900 |
2024/12/18 |
839 |
844 |
839 |
840 |
-0.24% |
2,100 |
2024/12/17 |
840 |
844 |
837 |
842 |
+0.36% |
1,200 |
2024/12/16 |
842 |
844 |
839 |
839 |
-0.12% |
1,300 |
2024/12/13 |
842 |
844 |
840 |
840 |
+0.12% |
900 |
2024/12/12 |
838 |
842 |
838 |
839 |
+0.12% |
3,100 |
2024/12/11 |
841 |
841 |
838 |
838 |
-0.59% |
700 |
2024/12/10 |
847 |
848 |
834 |
843 |
-0.12% |
3,500 |
2024/12/9 |
844 |
848 |
844 |
844 |
+0.00% |
900 |
2024/12/6 |
848 |
848 |
844 |
844 |
-0.35% |
700 |
2024/12/5 |
850 |
852 |
840 |
847 |
-0.12% |
3,200 |
2024/12/4 |
845 |
848 |
844 |
848 |
-0.24% |
1,000 |
2024/12/3 |
853 |
853 |
843 |
850 |
-0.12% |
1,600 |
2024/12/2 |
853 |
854 |
851 |
851 |
+0.00% |
2,000 |
2024/11/29 |
850 |
853 |
850 |
851 |
+0.12% |
1,200 |
2024/11/28 |
852 |
852 |
850 |
850 |
-0.23% |
1,900 |
2024/11/27 |
859 |
859 |
846 |
852 |
-0.47% |
2,200 |
2024/11/26 |
860 |
860 |
855 |
856 |
+0.23% |
1,300 |
2024/11/25 |
854 |
857 |
854 |
854 |
+0.00% |
400 |
2024/11/22 |
846 |
854 |
846 |
854 |
+0.95% |
900 |
2024/11/21 |
852 |
852 |
846 |
846 |
-0.70% |
1,600 |
2024/11/20 |
851 |
852 |
851 |
852 |
+0.12% |
400 |
2024/11/19 |
851 |
854 |
851 |
851 |
-0.35% |
700 |
2024/11/18 |
854 |
854 |
854 |
854 |
+0.00% |
400 |
2024/11/15 |
854 |
854 |
854 |
854 |
+0.00% |
500 |
2024/11/14 |
853 |
855 |
850 |
854 |
+0.00% |
1,000 |
2024/11/13 |
850 |
854 |
850 |
854 |
-0.12% |
900 |
2024/11/12 |
861 |
861 |
850 |
855 |
+0.35% |
1,100 |
2024/11/11 |
863 |
863 |
850 |
852 |
-1.39% |
2,400 |
2024/11/8 |
840 |
864 |
840 |
864 |
+1.17% |
4,900 |
2024/11/7 |
855 |
855 |
854 |
854 |
-0.12% |
400 |
2024/11/6 |
851 |
855 |
849 |
855 |
+0.35% |
2,200 |
2024/11/5 |
853 |
854 |
852 |
852 |
+0.00% |
400 |
2024/11/1 |
851 |
852 |
851 |
852 |
-0.23% |
400 |
2024/10/31 |
853 |
854 |
853 |
854 |
+0.12% |
500 |
2024/10/30 |
852 |
855 |
852 |
853 |
+0.24% |
2,800 |
2024/10/29 |
856 |
856 |
851 |
851 |
-0.58% |
500 |
2024/10/28 |
850 |
858 |
850 |
856 |
+0.71% |
1,200 |
2024/10/25 |
856 |
856 |
850 |
850 |
-0.82% |
900 |
2024/10/24 |
858 |
858 |
857 |
857 |
-0.12% |
600 |
|