日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
706 |
706 |
673 |
682 |
-0.58% |
4,400 |
2025/4/24 |
700 |
700 |
673 |
686 |
+1.63% |
2,000 |
2025/4/23 |
674 |
685 |
665 |
675 |
-1.32% |
6,900 |
2025/4/22 |
697 |
697 |
666 |
684 |
-1.44% |
1,600 |
2025/4/21 |
695 |
695 |
694 |
694 |
-0.14% |
200 |
2025/4/18 |
690 |
705 |
681 |
695 |
+0.72% |
3,500 |
2025/4/17 |
706 |
706 |
685 |
690 |
+0.58% |
1,800 |
2025/4/16 |
691 |
691 |
686 |
686 |
+0.00% |
1,400 |
2025/4/15 |
669 |
686 |
667 |
686 |
+2.85% |
400 |
2025/4/14 |
655 |
668 |
655 |
667 |
+3.41% |
1,200 |
2025/4/11 |
658 |
668 |
641 |
645 |
-0.46% |
5,800 |
2025/4/10 |
671 |
671 |
640 |
648 |
+4.35% |
8,800 |
2025/4/9 |
629 |
630 |
612 |
621 |
-4.31% |
5,800 |
2025/4/8 |
622 |
662 |
622 |
649 |
+6.57% |
8,900 |
2025/4/7 |
651 |
652 |
576 |
609 |
-14.71% |
26,100 |
2025/4/4 |
727 |
727 |
671 |
714 |
-4.03% |
11,400 |
2025/4/3 |
744 |
744 |
729 |
744 |
-0.80% |
1,300 |
2025/4/2 |
750 |
750 |
750 |
750 |
+0.13% |
1,100 |
2025/4/1 |
749 |
749 |
735 |
749 |
+0.00% |
300 |
2025/3/31 |
745 |
759 |
731 |
749 |
+0.54% |
6,600 |
2025/3/28 |
800 |
800 |
737 |
745 |
-1.32% |
4,200 |
2025/3/27 |
744 |
755 |
744 |
755 |
+0.40% |
1,000 |
2025/3/26 |
755 |
755 |
743 |
752 |
+0.27% |
1,500 |
2025/3/25 |
750 |
751 |
740 |
750 |
-1.32% |
2,000 |
2025/3/24 |
758 |
760 |
746 |
760 |
+0.66% |
6,800 |
2025/3/21 |
761 |
761 |
749 |
755 |
-0.79% |
5,300 |
2025/3/19 |
745 |
761 |
745 |
761 |
-0.91% |
4,000 |
2025/3/18 |
756 |
768 |
754 |
768 |
+1.32% |
900 |
2025/3/17 |
759 |
771 |
751 |
758 |
-0.13% |
6,700 |
2025/3/14 |
758 |
768 |
753 |
759 |
+0.13% |
4,600 |
2025/3/13 |
761 |
762 |
754 |
758 |
-0.39% |
1,700 |
2025/3/12 |
763 |
763 |
760 |
761 |
-0.91% |
2,600 |
2025/3/11 |
760 |
768 |
731 |
768 |
+0.39% |
8,400 |
2025/3/10 |
768 |
770 |
763 |
765 |
-0.26% |
1,900 |
2025/3/7 |
776 |
780 |
767 |
767 |
-0.65% |
2,800 |
2025/3/6 |
760 |
777 |
760 |
772 |
+1.58% |
1,900 |
2025/3/5 |
758 |
762 |
758 |
760 |
-0.13% |
2,300 |
2025/3/4 |
780 |
780 |
761 |
761 |
-1.30% |
800 |
2025/3/3 |
785 |
785 |
769 |
771 |
-1.53% |
1,500 |
2025/2/28 |
767 |
783 |
761 |
783 |
+1.69% |
4,700 |
2025/2/27 |
769 |
770 |
769 |
770 |
-0.13% |
1,600 |
2025/2/26 |
796 |
796 |
767 |
771 |
+0.65% |
3,600 |
2025/2/25 |
764 |
780 |
764 |
766 |
-1.92% |
2,000 |
2025/2/21 |
814 |
814 |
781 |
781 |
-0.38% |
6,600 |
2025/2/20 |
777 |
784 |
763 |
784 |
-0.13% |
1,800 |
2025/2/19 |
771 |
785 |
770 |
785 |
+0.64% |
3,700 |
2025/2/18 |
773 |
780 |
773 |
780 |
+0.91% |
3,300 |
2025/2/17 |
804 |
804 |
766 |
773 |
-3.13% |
7,700 |
2025/2/14 |
794 |
799 |
770 |
798 |
-1.36% |
9,000 |
2025/2/13 |
811 |
811 |
750 |
809 |
-6.26% |
35,100 |
2025/2/12 |
854 |
877 |
825 |
863 |
+1.77% |
35,400 |
2025/2/10 |
821 |
848 |
817 |
848 |
+2.29% |
2,200 |
2025/2/7 |
824 |
837 |
824 |
829 |
-0.12% |
1,100 |
2025/2/6 |
831 |
831 |
820 |
830 |
-0.60% |
3,100 |
2025/2/5 |
833 |
835 |
826 |
835 |
+0.97% |
2,600 |
2025/2/4 |
826 |
841 |
826 |
827 |
+0.12% |
4,500 |
2025/2/3 |
840 |
840 |
826 |
826 |
-1.67% |
3,300 |
2025/1/31 |
865 |
865 |
832 |
840 |
-1.29% |
6,100 |
2025/1/30 |
863 |
863 |
833 |
851 |
-1.16% |
15,500 |
2025/1/29 |
851 |
875 |
837 |
861 |
+2.01% |
9,600 |
2025/1/28 |
850 |
882 |
815 |
844 |
+0.24% |
19,400 |
2025/1/27 |
899 |
928 |
829 |
842 |
+4.08% |
68,600 |
2025/1/24 |
750 |
820 |
750 |
809 |
+10.07% |
32,900 |
2025/1/23 |
733 |
735 |
733 |
735 |
+0.00% |
400 |
2025/1/22 |
735 |
753 |
731 |
735 |
+1.24% |
3,100 |
2025/1/21 |
726 |
726 |
726 |
726 |
+0.00% |
500 |
2025/1/20 |
730 |
746 |
725 |
726 |
-0.55% |
4,200 |
2025/1/17 |
720 |
760 |
720 |
730 |
+0.69% |
5,500 |
2025/1/16 |
723 |
729 |
718 |
725 |
-0.68% |
6,500 |
2025/1/15 |
720 |
730 |
720 |
730 |
+1.39% |
3,500 |
2025/1/14 |
723 |
725 |
714 |
720 |
+0.14% |
5,100 |
2025/1/10 |
708 |
734 |
708 |
719 |
+1.70% |
3,400 |
2025/1/9 |
707 |
714 |
707 |
707 |
-0.42% |
2,100 |
2025/1/8 |
713 |
720 |
710 |
710 |
-0.42% |
3,500 |
2025/1/7 |
702 |
718 |
701 |
713 |
+0.42% |
5,600 |
2025/1/6 |
705 |
730 |
701 |
710 |
+0.14% |
7,000 |
2024/12/30 |
694 |
719 |
694 |
709 |
+2.16% |
4,800 |
2024/12/27 |
691 |
703 |
690 |
694 |
+0.58% |
5,000 |
2024/12/26 |
695 |
695 |
686 |
690 |
+0.73% |
10,500 |
2024/12/25 |
694 |
700 |
682 |
685 |
-1.58% |
15,600 |
2024/12/24 |
698 |
705 |
689 |
696 |
+0.14% |
6,300 |
2024/12/23 |
689 |
695 |
686 |
695 |
+0.00% |
3,000 |
2024/12/20 |
693 |
702 |
683 |
695 |
+0.29% |
6,400 |
2024/12/19 |
689 |
699 |
685 |
693 |
-0.14% |
9,800 |
2024/12/18 |
688 |
701 |
687 |
694 |
+0.29% |
2,100 |
2024/12/17 |
688 |
696 |
686 |
692 |
+0.00% |
6,400 |
2024/12/16 |
699 |
700 |
686 |
692 |
+1.91% |
6,200 |
2024/12/13 |
694 |
695 |
670 |
679 |
-2.16% |
16,600 |
2024/12/12 |
706 |
710 |
690 |
694 |
-1.70% |
16,500 |
2024/12/11 |
710 |
711 |
699 |
706 |
-0.42% |
7,400 |
2024/12/10 |
709 |
713 |
700 |
709 |
-0.56% |
7,500 |
2024/12/9 |
701 |
716 |
672 |
713 |
+0.99% |
20,500 |
2024/12/6 |
716 |
716 |
696 |
706 |
-1.53% |
12,100 |
2024/12/5 |
735 |
735 |
696 |
717 |
-2.45% |
20,300 |
2024/12/4 |
750 |
750 |
730 |
735 |
-1.34% |
7,000 |
2024/12/3 |
742 |
750 |
737 |
745 |
+0.13% |
7,400 |
2024/12/2 |
740 |
744 |
739 |
744 |
+0.54% |
5,000 |
2024/11/29 |
742 |
755 |
740 |
740 |
-1.60% |
4,800 |
2024/11/28 |
735 |
758 |
734 |
752 |
+1.08% |
9,600 |
2024/11/27 |
765 |
765 |
737 |
744 |
-2.75% |
7,400 |
2024/11/26 |
770 |
776 |
747 |
765 |
+0.00% |
10,500 |
2024/11/25 |
741 |
789 |
731 |
765 |
+3.66% |
18,400 |
2024/11/22 |
753 |
758 |
727 |
738 |
-3.91% |
18,100 |
2024/11/21 |
777 |
777 |
740 |
768 |
+2.40% |
30,900 |
2024/11/20 |
726 |
785 |
707 |
750 |
+3.31% |
29,800 |
2024/11/19 |
765 |
783 |
726 |
726 |
-4.97% |
45,200 |
2024/11/18 |
787 |
791 |
761 |
764 |
-4.50% |
42,500 |
2024/11/15 |
840 |
849 |
760 |
800 |
-6.43% |
127,200 |
2024/11/14 |
1,072 |
1,130 |
791 |
855 |
-20.09% |
545,900 |
2024/11/13 |
1,030 |
1,299 |
1,030 |
1,070 |
+2.88% |
10,600 |
2024/11/12 |
1,040 |
1,070 |
1,039 |
1,040 |
+0.00% |
2,700 |
2024/11/11 |
1,070 |
1,070 |
988 |
1,040 |
-3.08% |
17,300 |
2024/11/8 |
1,080 |
1,080 |
1,057 |
1,073 |
-0.65% |
1,400 |
2024/11/7 |
1,108 |
1,108 |
1,060 |
1,080 |
-1.91% |
2,600 |
2024/11/6 |
1,110 |
1,150 |
1,090 |
1,101 |
-2.13% |
2,800 |
2024/11/5 |
1,129 |
1,129 |
1,083 |
1,125 |
-2.17% |
2,100 |
2024/11/1 |
1,100 |
1,150 |
1,099 |
1,150 |
+4.55% |
1,400 |
2024/10/31 |
1,091 |
1,119 |
1,089 |
1,100 |
+0.82% |
1,200 |
2024/10/30 |
1,095 |
1,150 |
1,088 |
1,091 |
-0.37% |
2,800 |
2024/10/29 |
1,091 |
1,105 |
1,080 |
1,095 |
+1.39% |
1,600 |
2024/10/28 |
1,087 |
1,120 |
1,039 |
1,080 |
-3.31% |
8,800 |
2024/10/25 |
1,052 |
1,123 |
1,050 |
1,117 |
-11.35% |
25,200 |
2024/10/24 |
1,170 |
1,280 |
1,170 |
1,260 |
+5.79% |
7,100 |
|