日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
667 |
705 |
667 |
694 |
+3.74% |
27,300 |
2025/4/24 |
680 |
680 |
668 |
669 |
-2.34% |
17,800 |
2025/4/23 |
684 |
690 |
684 |
685 |
-0.58% |
5,700 |
2025/4/22 |
680 |
689 |
680 |
689 |
+0.44% |
6,400 |
2025/4/21 |
687 |
688 |
685 |
686 |
-0.29% |
3,500 |
2025/4/18 |
680 |
689 |
680 |
688 |
+1.33% |
8,500 |
2025/4/17 |
672 |
682 |
671 |
679 |
+0.89% |
4,400 |
2025/4/16 |
671 |
680 |
666 |
673 |
+0.30% |
8,500 |
2025/4/15 |
676 |
683 |
669 |
671 |
-0.74% |
10,200 |
2025/4/14 |
686 |
698 |
676 |
676 |
-0.88% |
11,700 |
2025/4/11 |
683 |
695 |
676 |
682 |
-0.44% |
4,800 |
2025/4/10 |
722 |
722 |
678 |
685 |
+2.70% |
18,200 |
2025/4/9 |
676 |
677 |
650 |
667 |
-0.45% |
38,400 |
2025/4/8 |
702 |
708 |
664 |
670 |
-4.56% |
75,200 |
2025/4/7 |
734 |
747 |
702 |
702 |
-6.02% |
16,100 |
2025/4/4 |
724 |
750 |
687 |
747 |
+2.19% |
24,200 |
2025/4/3 |
729 |
749 |
729 |
731 |
-6.16% |
32,200 |
2025/4/2 |
799 |
799 |
654 |
779 |
-3.11% |
737,800 |
2025/4/1 |
804 |
810 |
780 |
804 |
+0.25% |
19,500 |
2025/3/31 |
820 |
820 |
802 |
802 |
-2.67% |
13,000 |
2025/3/28 |
815 |
845 |
806 |
824 |
-10.43% |
59,700 |
2025/3/27 |
922 |
922 |
915 |
920 |
-0.33% |
24,900 |
2025/3/26 |
923 |
923 |
918 |
923 |
+0.11% |
16,600 |
2025/3/25 |
924 |
924 |
918 |
922 |
+0.00% |
11,300 |
2025/3/24 |
922 |
923 |
919 |
922 |
+0.00% |
14,200 |
2025/3/21 |
924 |
924 |
920 |
922 |
+0.22% |
8,200 |
2025/3/19 |
919 |
920 |
913 |
920 |
+0.66% |
8,300 |
2025/3/18 |
915 |
916 |
908 |
914 |
+0.66% |
4,300 |
2025/3/17 |
923 |
924 |
906 |
908 |
+0.00% |
13,300 |
2025/3/14 |
910 |
919 |
907 |
908 |
-0.11% |
8,700 |
2025/3/13 |
910 |
911 |
906 |
909 |
+0.33% |
3,900 |
2025/3/12 |
910 |
910 |
900 |
906 |
+0.22% |
5,900 |
2025/3/11 |
912 |
914 |
900 |
904 |
-0.88% |
11,200 |
2025/3/10 |
914 |
914 |
904 |
912 |
+1.00% |
6,700 |
2025/3/7 |
906 |
915 |
900 |
903 |
-0.33% |
10,600 |
2025/3/6 |
916 |
916 |
906 |
906 |
+0.00% |
5,400 |
2025/3/5 |
917 |
917 |
901 |
906 |
-1.20% |
9,900 |
2025/3/4 |
918 |
920 |
911 |
917 |
-0.11% |
6,000 |
2025/3/3 |
921 |
921 |
910 |
918 |
+1.32% |
6,500 |
2025/2/28 |
908 |
919 |
899 |
906 |
+0.11% |
7,500 |
2025/2/27 |
900 |
920 |
900 |
905 |
+0.89% |
5,200 |
2025/2/26 |
910 |
910 |
890 |
897 |
-0.44% |
6,700 |
2025/2/25 |
903 |
910 |
900 |
901 |
-0.44% |
5,200 |
2025/2/21 |
898 |
908 |
898 |
905 |
+0.78% |
3,800 |
2025/2/20 |
915 |
919 |
898 |
898 |
-1.64% |
10,300 |
2025/2/19 |
906 |
915 |
904 |
913 |
+0.55% |
2,600 |
2025/2/18 |
917 |
917 |
907 |
908 |
-0.22% |
4,000 |
2025/2/17 |
920 |
921 |
901 |
910 |
-1.09% |
10,500 |
2025/2/14 |
924 |
924 |
905 |
920 |
+0.00% |
8,500 |
2025/2/13 |
907 |
928 |
907 |
920 |
+1.43% |
6,900 |
2025/2/12 |
909 |
910 |
900 |
907 |
+1.34% |
6,900 |
2025/2/10 |
913 |
913 |
893 |
895 |
+0.22% |
8,400 |
2025/2/7 |
892 |
893 |
888 |
893 |
+0.34% |
2,600 |
2025/2/6 |
895 |
895 |
886 |
890 |
-0.45% |
3,900 |
2025/2/5 |
896 |
896 |
888 |
894 |
-0.22% |
2,800 |
2025/2/4 |
882 |
916 |
882 |
896 |
+1.82% |
7,100 |
2025/2/3 |
884 |
887 |
880 |
880 |
-0.34% |
6,900 |
2025/1/31 |
889 |
890 |
880 |
883 |
+0.11% |
3,700 |
2025/1/30 |
881 |
891 |
881 |
882 |
+0.11% |
1,900 |
2025/1/29 |
890 |
890 |
880 |
881 |
-0.68% |
5,400 |
2025/1/28 |
896 |
898 |
883 |
887 |
-0.34% |
4,400 |
2025/1/27 |
898 |
898 |
881 |
890 |
+0.79% |
5,400 |
2025/1/24 |
887 |
897 |
880 |
883 |
-0.45% |
4,300 |
2025/1/23 |
890 |
899 |
880 |
887 |
-0.34% |
6,200 |
2025/1/22 |
888 |
890 |
880 |
890 |
+0.23% |
3,600 |
2025/1/21 |
879 |
889 |
879 |
888 |
+1.14% |
6,000 |
2025/1/20 |
880 |
880 |
873 |
878 |
+0.57% |
3,400 |
2025/1/17 |
877 |
877 |
854 |
873 |
-0.46% |
5,100 |
2025/1/16 |
884 |
884 |
862 |
877 |
-0.90% |
6,500 |
2025/1/15 |
895 |
896 |
877 |
885 |
-0.23% |
7,100 |
2025/1/14 |
940 |
940 |
878 |
887 |
+0.23% |
19,600 |
2025/1/10 |
854 |
942 |
841 |
885 |
+4.12% |
55,200 |
2025/1/9 |
843 |
859 |
830 |
850 |
+1.19% |
12,600 |
2025/1/8 |
845 |
853 |
830 |
840 |
-0.59% |
9,000 |
2025/1/7 |
856 |
865 |
831 |
845 |
+0.48% |
9,000 |
2025/1/6 |
880 |
884 |
825 |
841 |
-2.77% |
29,500 |
2024/12/30 |
877 |
877 |
821 |
865 |
-0.92% |
26,200 |
2024/12/27 |
870 |
882 |
808 |
873 |
+0.34% |
21,600 |
2024/12/26 |
872 |
887 |
830 |
870 |
-1.92% |
18,000 |
2024/12/25 |
885 |
888 |
854 |
887 |
-0.22% |
8,800 |
2024/12/24 |
893 |
899 |
886 |
889 |
-1.88% |
16,600 |
2024/12/23 |
910 |
912 |
898 |
906 |
-0.44% |
5,800 |
2024/12/20 |
906 |
916 |
903 |
910 |
+0.11% |
3,200 |
2024/12/19 |
931 |
935 |
904 |
909 |
-2.26% |
3,700 |
2024/12/18 |
895 |
984 |
888 |
930 |
+3.91% |
15,000 |
2024/12/17 |
899 |
899 |
891 |
895 |
-0.44% |
2,200 |
2024/12/16 |
900 |
900 |
888 |
899 |
+0.78% |
3,800 |
2024/12/13 |
886 |
899 |
871 |
892 |
+1.02% |
5,400 |
2024/12/12 |
899 |
899 |
875 |
883 |
-1.34% |
5,600 |
2024/12/11 |
881 |
895 |
871 |
895 |
+0.79% |
4,600 |
2024/12/10 |
901 |
901 |
872 |
888 |
-1.22% |
9,500 |
2024/12/9 |
881 |
902 |
878 |
899 |
+2.39% |
7,300 |
2024/12/6 |
863 |
880 |
840 |
878 |
+2.33% |
6,100 |
2024/12/5 |
845 |
868 |
840 |
858 |
+1.54% |
7,200 |
2024/12/4 |
835 |
850 |
825 |
845 |
+1.20% |
10,300 |
2024/12/3 |
836 |
839 |
832 |
835 |
+0.00% |
2,000 |
2024/12/2 |
846 |
846 |
829 |
835 |
-1.30% |
3,800 |
2024/11/29 |
821 |
846 |
821 |
846 |
-0.47% |
15,500 |
2024/11/28 |
841 |
850 |
839 |
850 |
+0.83% |
1,900 |
2024/11/27 |
839 |
852 |
826 |
843 |
-0.35% |
9,100 |
2024/11/26 |
853 |
853 |
823 |
846 |
+0.95% |
3,200 |
2024/11/25 |
858 |
865 |
838 |
838 |
-2.44% |
6,100 |
2024/11/22 |
816 |
865 |
808 |
859 |
+1.54% |
30,800 |
2024/11/21 |
843 |
868 |
841 |
846 |
+0.36% |
3,300 |
2024/11/20 |
827 |
844 |
822 |
843 |
+1.81% |
4,000 |
2024/11/19 |
827 |
834 |
815 |
828 |
+0.85% |
4,300 |
2024/11/18 |
839 |
846 |
821 |
821 |
-7.13% |
26,200 |
2024/11/15 |
887 |
889 |
854 |
884 |
-0.11% |
26,400 |
2024/11/14 |
858 |
885 |
845 |
885 |
+3.15% |
3,500 |
2024/11/13 |
870 |
870 |
857 |
858 |
-2.17% |
2,400 |
2024/11/12 |
885 |
885 |
862 |
877 |
-0.90% |
2,200 |
2024/11/11 |
877 |
885 |
875 |
885 |
-1.34% |
1,800 |
2024/11/8 |
872 |
905 |
857 |
897 |
-0.55% |
18,500 |
2024/11/7 |
860 |
902 |
860 |
902 |
+5.25% |
13,800 |
2024/11/6 |
849 |
859 |
840 |
857 |
+0.59% |
3,600 |
2024/11/5 |
859 |
859 |
828 |
852 |
-0.81% |
7,300 |
2024/11/1 |
858 |
859 |
849 |
859 |
+1.06% |
2,900 |
2024/10/31 |
851 |
853 |
845 |
850 |
-0.23% |
3,800 |
2024/10/30 |
852 |
858 |
851 |
852 |
-0.12% |
1,300 |
2024/10/29 |
855 |
860 |
850 |
853 |
-0.23% |
1,900 |
2024/10/28 |
841 |
855 |
841 |
855 |
+1.06% |
2,900 |
2024/10/25 |
850 |
853 |
846 |
846 |
-0.59% |
4,600 |
2024/10/24 |
850 |
855 |
848 |
851 |
-0.58% |
1,700 |
|