日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
853 |
867 |
844 |
844 |
-1.06% |
23,100 |
2025/4/24 |
852 |
853 |
838 |
853 |
+1.91% |
16,400 |
2025/4/23 |
861 |
865 |
837 |
837 |
-1.76% |
45,600 |
2025/4/22 |
900 |
900 |
852 |
852 |
-4.38% |
60,900 |
2025/4/21 |
878 |
928 |
872 |
891 |
+4.45% |
100,700 |
2025/4/18 |
848 |
859 |
825 |
853 |
+1.31% |
59,200 |
2025/4/17 |
837 |
862 |
828 |
842 |
+0.36% |
34,900 |
2025/4/16 |
834 |
854 |
818 |
839 |
+0.60% |
56,500 |
2025/4/15 |
823 |
867 |
820 |
834 |
+3.86% |
169,900 |
2025/4/14 |
820 |
825 |
759 |
803 |
-0.86% |
75,100 |
2025/4/11 |
769 |
839 |
739 |
810 |
+3.85% |
98,100 |
2025/4/10 |
775 |
780 |
724 |
780 |
+13.87% |
72,100 |
2025/4/9 |
712 |
724 |
675 |
685 |
-5.78% |
78,900 |
2025/4/8 |
700 |
732 |
700 |
727 |
+10.15% |
37,100 |
2025/4/7 |
619 |
712 |
619 |
660 |
-9.47% |
84,500 |
2025/4/4 |
810 |
830 |
675 |
729 |
-11.64% |
178,200 |
2025/4/3 |
793 |
854 |
775 |
825 |
+0.86% |
82,500 |
2025/4/2 |
845 |
845 |
809 |
818 |
+0.37% |
63,300 |
2025/4/1 |
771 |
840 |
758 |
815 |
+5.71% |
96,400 |
2025/3/31 |
786 |
797 |
758 |
771 |
-2.65% |
65,400 |
2025/3/28 |
735 |
800 |
727 |
792 |
+8.94% |
93,900 |
2025/3/27 |
727 |
739 |
725 |
727 |
+0.55% |
22,300 |
2025/3/26 |
733 |
739 |
723 |
723 |
-1.23% |
12,500 |
2025/3/25 |
732 |
748 |
726 |
732 |
+1.53% |
32,000 |
2025/3/24 |
743 |
764 |
721 |
721 |
-2.04% |
68,100 |
2025/3/21 |
710 |
759 |
702 |
736 |
+7.29% |
119,300 |
2025/3/19 |
660 |
689 |
660 |
686 |
+5.05% |
19,600 |
2025/3/18 |
640 |
663 |
631 |
653 |
+2.03% |
11,800 |
2025/3/17 |
650 |
650 |
632 |
640 |
+0.00% |
7,800 |
2025/3/14 |
635 |
647 |
634 |
640 |
+0.47% |
6,300 |
2025/3/13 |
638 |
654 |
633 |
637 |
+0.00% |
12,000 |
2025/3/12 |
650 |
668 |
637 |
637 |
-1.09% |
21,700 |
2025/3/11 |
671 |
671 |
624 |
644 |
-5.43% |
107,600 |
2025/3/10 |
697 |
697 |
677 |
681 |
-1.59% |
14,200 |
2025/3/7 |
696 |
696 |
682 |
692 |
-0.14% |
8,400 |
2025/3/6 |
703 |
703 |
683 |
693 |
+1.46% |
7,900 |
2025/3/5 |
709 |
709 |
680 |
683 |
-4.74% |
33,800 |
2025/3/4 |
659 |
755 |
640 |
717 |
+9.13% |
144,600 |
2025/3/3 |
649 |
657 |
629 |
657 |
+4.45% |
36,200 |
2025/2/28 |
617 |
629 |
613 |
629 |
+1.94% |
19,400 |
2025/2/27 |
619 |
624 |
606 |
617 |
+0.65% |
16,500 |
2025/2/26 |
625 |
625 |
605 |
613 |
-1.61% |
14,800 |
2025/2/25 |
621 |
629 |
615 |
623 |
-1.42% |
14,200 |
2025/2/21 |
624 |
651 |
624 |
632 |
+1.28% |
20,400 |
2025/2/20 |
650 |
658 |
615 |
624 |
-3.85% |
27,900 |
2025/2/19 |
655 |
658 |
649 |
649 |
-1.67% |
7,800 |
2025/2/18 |
665 |
678 |
650 |
660 |
-0.75% |
17,700 |
2025/2/17 |
663 |
707 |
663 |
665 |
+1.37% |
51,100 |
2025/2/14 |
630 |
673 |
630 |
656 |
+4.13% |
29,000 |
2025/2/13 |
664 |
664 |
627 |
630 |
-3.96% |
45,600 |
2025/2/12 |
663 |
679 |
652 |
656 |
+2.02% |
36,400 |
2025/2/10 |
628 |
650 |
628 |
643 |
+2.39% |
23,100 |
2025/2/7 |
611 |
700 |
610 |
628 |
+4.49% |
168,700 |
2025/2/6 |
594 |
610 |
584 |
601 |
+2.04% |
13,200 |
2025/2/5 |
606 |
611 |
573 |
589 |
-2.16% |
53,700 |
2025/2/4 |
608 |
625 |
589 |
602 |
-7.10% |
159,600 |
2025/2/3 |
558 |
648 |
542 |
648 |
+18.25% |
191,700 |
2025/1/31 |
546 |
556 |
534 |
548 |
-0.18% |
18,600 |
2025/1/30 |
542 |
549 |
525 |
549 |
+2.43% |
22,300 |
2025/1/29 |
522 |
540 |
519 |
536 |
+3.47% |
23,800 |
2025/1/28 |
514 |
518 |
510 |
518 |
+0.97% |
11,300 |
2025/1/27 |
515 |
522 |
512 |
513 |
-0.39% |
9,900 |
2025/1/24 |
509 |
519 |
508 |
515 |
+1.18% |
10,100 |
2025/1/23 |
511 |
518 |
507 |
509 |
+0.20% |
9,100 |
2025/1/22 |
513 |
516 |
508 |
508 |
-0.78% |
12,700 |
2025/1/21 |
513 |
532 |
504 |
512 |
+0.39% |
14,600 |
2025/1/20 |
512 |
513 |
502 |
510 |
-0.20% |
15,300 |
2025/1/17 |
525 |
529 |
496 |
511 |
-3.22% |
44,800 |
2025/1/16 |
556 |
566 |
525 |
528 |
-5.04% |
33,700 |
2025/1/15 |
569 |
569 |
556 |
556 |
-3.97% |
10,700 |
2025/1/14 |
566 |
579 |
561 |
579 |
+2.84% |
12,700 |
2025/1/10 |
568 |
569 |
563 |
563 |
-1.23% |
4,100 |
2025/1/9 |
579 |
579 |
563 |
570 |
-1.04% |
13,700 |
2025/1/8 |
571 |
576 |
561 |
576 |
+1.41% |
15,000 |
2025/1/7 |
542 |
568 |
541 |
568 |
+5.38% |
16,300 |
2025/1/6 |
538 |
547 |
530 |
539 |
+0.19% |
14,700 |
2024/12/30 |
536 |
541 |
535 |
538 |
-0.37% |
5,200 |
2024/12/27 |
530 |
542 |
527 |
540 |
+1.69% |
10,900 |
2024/12/26 |
534 |
538 |
525 |
531 |
-0.38% |
40,300 |
2024/12/25 |
531 |
536 |
528 |
533 |
-0.19% |
8,700 |
2024/12/24 |
536 |
539 |
522 |
534 |
+0.38% |
75,000 |
2024/12/23 |
540 |
544 |
525 |
532 |
-2.21% |
23,900 |
2024/12/20 |
548 |
553 |
542 |
544 |
+0.74% |
6,100 |
2024/12/19 |
536 |
553 |
534 |
540 |
-1.10% |
22,500 |
2024/12/18 |
547 |
554 |
546 |
546 |
-1.44% |
8,200 |
2024/12/17 |
552 |
558 |
548 |
554 |
+0.18% |
14,100 |
2024/12/16 |
565 |
565 |
553 |
553 |
-1.43% |
13,900 |
2024/12/13 |
562 |
567 |
561 |
561 |
-0.88% |
6,900 |
2024/12/12 |
558 |
566 |
555 |
566 |
+1.98% |
14,600 |
2024/12/11 |
564 |
566 |
555 |
555 |
-0.89% |
29,800 |
2024/12/10 |
561 |
563 |
559 |
560 |
-0.18% |
9,800 |
2024/12/9 |
559 |
566 |
557 |
561 |
-0.18% |
4,300 |
2024/12/6 |
565 |
568 |
558 |
562 |
-0.18% |
7,900 |
2024/12/5 |
568 |
569 |
561 |
563 |
-1.23% |
12,400 |
2024/12/4 |
586 |
586 |
570 |
570 |
-2.56% |
11,900 |
2024/12/3 |
587 |
587 |
577 |
585 |
-0.34% |
5,500 |
2024/12/2 |
576 |
587 |
571 |
587 |
+2.44% |
23,800 |
2024/11/29 |
572 |
573 |
565 |
573 |
+0.17% |
6,400 |
2024/11/28 |
572 |
572 |
568 |
572 |
+0.18% |
2,700 |
2024/11/27 |
573 |
579 |
565 |
571 |
-0.17% |
4,700 |
2024/11/26 |
579 |
579 |
571 |
572 |
-1.21% |
8,100 |
2024/11/25 |
573 |
579 |
570 |
579 |
+1.22% |
8,300 |
2024/11/22 |
572 |
572 |
561 |
572 |
-0.17% |
18,200 |
2024/11/21 |
568 |
577 |
564 |
573 |
+0.53% |
7,500 |
2024/11/20 |
574 |
582 |
566 |
570 |
+0.88% |
11,700 |
2024/11/19 |
566 |
587 |
560 |
565 |
+0.36% |
49,500 |
2024/11/18 |
560 |
565 |
560 |
563 |
+0.18% |
5,800 |
2024/11/15 |
560 |
565 |
545 |
562 |
+0.00% |
50,900 |
2024/11/14 |
565 |
568 |
561 |
562 |
-0.35% |
3,200 |
2024/11/13 |
580 |
580 |
564 |
564 |
-2.42% |
9,100 |
2024/11/12 |
583 |
583 |
561 |
578 |
+0.87% |
2,900 |
2024/11/11 |
582 |
582 |
573 |
573 |
-1.38% |
3,400 |
2024/11/8 |
577 |
590 |
572 |
581 |
+0.87% |
18,100 |
2024/11/7 |
582 |
584 |
571 |
576 |
+0.70% |
12,100 |
2024/11/6 |
570 |
588 |
570 |
572 |
+2.14% |
26,600 |
2024/11/5 |
561 |
573 |
555 |
560 |
-0.88% |
49,800 |
2024/11/1 |
565 |
568 |
554 |
565 |
+0.00% |
41,000 |
2024/10/31 |
574 |
575 |
560 |
565 |
-1.40% |
14,000 |
2024/10/30 |
570 |
580 |
570 |
573 |
+1.96% |
30,500 |
2024/10/29 |
560 |
568 |
554 |
562 |
+0.90% |
11,700 |
2024/10/28 |
551 |
567 |
550 |
557 |
+0.72% |
41,400 |
2024/10/25 |
557 |
560 |
550 |
553 |
-0.72% |
19,000 |
2024/10/24 |
558 |
559 |
548 |
557 |
-0.54% |
39,200 |
|