日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
843 |
844 |
834 |
842 |
+0.12% |
2,000 |
2025/4/24 |
826 |
889 |
826 |
841 |
+2.19% |
11,500 |
2025/4/23 |
814 |
823 |
814 |
823 |
+1.73% |
3,200 |
2025/4/22 |
809 |
809 |
805 |
809 |
+0.00% |
1,900 |
2025/4/21 |
804 |
809 |
791 |
809 |
+1.63% |
5,800 |
2025/4/18 |
777 |
799 |
777 |
796 |
+2.05% |
3,700 |
2025/4/17 |
780 |
790 |
780 |
780 |
+1.83% |
1,300 |
2025/4/16 |
778 |
778 |
761 |
766 |
-3.40% |
3,100 |
2025/4/15 |
773 |
806 |
771 |
793 |
-0.88% |
2,700 |
2025/4/14 |
790 |
813 |
790 |
800 |
+2.56% |
900 |
2025/4/11 |
785 |
789 |
769 |
780 |
-2.50% |
2,000 |
2025/4/10 |
819 |
819 |
787 |
800 |
+1.91% |
1,100 |
2025/4/9 |
770 |
785 |
761 |
785 |
+1.68% |
2,900 |
2025/4/8 |
780 |
781 |
752 |
772 |
+7.22% |
3,300 |
2025/4/7 |
700 |
730 |
700 |
720 |
-8.05% |
17,600 |
2025/4/4 |
768 |
789 |
736 |
783 |
-1.88% |
8,400 |
2025/4/3 |
796 |
800 |
770 |
798 |
-0.62% |
4,800 |
2025/4/2 |
829 |
829 |
803 |
803 |
-3.25% |
1,300 |
2025/4/1 |
838 |
838 |
806 |
830 |
-0.95% |
4,000 |
2025/3/28 |
824 |
839 |
824 |
838 |
+0.48% |
2,200 |
2025/3/27 |
835 |
835 |
817 |
834 |
-0.24% |
2,500 |
2025/3/26 |
846 |
846 |
836 |
836 |
-0.24% |
900 |
2025/3/25 |
848 |
848 |
835 |
838 |
-1.18% |
1,700 |
2025/3/24 |
849 |
852 |
842 |
848 |
-0.12% |
1,400 |
2025/3/21 |
840 |
851 |
837 |
849 |
+0.00% |
2,900 |
2025/3/19 |
837 |
849 |
837 |
849 |
+0.24% |
1,300 |
2025/3/18 |
848 |
850 |
847 |
847 |
+0.12% |
1,500 |
2025/3/17 |
838 |
846 |
838 |
846 |
+1.08% |
700 |
2025/3/14 |
835 |
837 |
834 |
837 |
+0.24% |
1,100 |
2025/3/13 |
833 |
840 |
810 |
835 |
-0.24% |
2,300 |
2025/3/12 |
837 |
837 |
828 |
837 |
+0.97% |
600 |
2025/3/11 |
829 |
829 |
795 |
829 |
-1.19% |
7,900 |
2025/3/10 |
834 |
839 |
830 |
839 |
+1.57% |
1,100 |
2025/3/7 |
843 |
845 |
821 |
826 |
-2.02% |
4,200 |
2025/3/6 |
829 |
843 |
829 |
843 |
+1.44% |
5,000 |
2025/3/5 |
831 |
843 |
827 |
831 |
-1.07% |
4,100 |
2025/3/4 |
837 |
850 |
821 |
840 |
-1.18% |
3,300 |
2025/3/3 |
858 |
858 |
838 |
850 |
-0.58% |
2,500 |
2025/2/28 |
855 |
855 |
841 |
855 |
-1.72% |
4,500 |
2025/2/27 |
871 |
877 |
852 |
870 |
+1.64% |
7,600 |
2025/2/26 |
852 |
863 |
852 |
856 |
-0.35% |
3,200 |
2025/2/25 |
853 |
880 |
853 |
859 |
-1.04% |
5,300 |
2025/2/21 |
898 |
898 |
868 |
868 |
-2.80% |
5,600 |
2025/2/20 |
883 |
902 |
877 |
893 |
+0.34% |
5,000 |
2025/2/19 |
880 |
892 |
880 |
890 |
+0.45% |
1,700 |
2025/2/18 |
881 |
899 |
881 |
886 |
+1.72% |
6,200 |
2025/2/17 |
890 |
905 |
852 |
871 |
-3.76% |
7,500 |
2025/2/14 |
900 |
939 |
885 |
905 |
+2.61% |
31,400 |
2025/2/13 |
839 |
887 |
833 |
882 |
+5.13% |
7,800 |
2025/2/12 |
824 |
840 |
824 |
839 |
+2.19% |
8,000 |
2025/2/10 |
815 |
824 |
807 |
821 |
+0.98% |
7,100 |
2025/2/7 |
797 |
813 |
797 |
813 |
+1.37% |
1,600 |
2025/2/6 |
805 |
814 |
802 |
802 |
-1.47% |
4,700 |
2025/2/5 |
801 |
814 |
801 |
814 |
+1.37% |
900 |
2025/2/4 |
803 |
805 |
798 |
803 |
+0.00% |
900 |
2025/2/3 |
793 |
803 |
784 |
803 |
+0.38% |
2,100 |
2025/1/31 |
815 |
815 |
794 |
800 |
-2.32% |
3,200 |
2025/1/30 |
823 |
823 |
814 |
819 |
-0.49% |
1,700 |
2025/1/29 |
810 |
829 |
810 |
823 |
-0.24% |
2,000 |
2025/1/28 |
826 |
828 |
808 |
825 |
+1.23% |
2,200 |
2025/1/27 |
802 |
815 |
802 |
815 |
+1.62% |
1,600 |
2025/1/24 |
809 |
814 |
800 |
802 |
-0.62% |
4,300 |
2025/1/23 |
813 |
815 |
803 |
807 |
+0.25% |
4,200 |
2025/1/22 |
779 |
805 |
773 |
805 |
+4.55% |
5,400 |
2025/1/21 |
737 |
770 |
737 |
770 |
+3.91% |
3,900 |
2025/1/20 |
753 |
824 |
734 |
741 |
-0.94% |
19,800 |
2025/1/17 |
746 |
748 |
741 |
748 |
+0.54% |
4,100 |
2025/1/16 |
754 |
757 |
744 |
744 |
-0.80% |
5,200 |
2025/1/15 |
753 |
753 |
746 |
750 |
-0.13% |
3,300 |
2025/1/14 |
755 |
755 |
735 |
751 |
-1.44% |
9,500 |
2025/1/10 |
760 |
764 |
756 |
762 |
+1.06% |
2,900 |
2025/1/9 |
764 |
764 |
754 |
754 |
-1.31% |
5,400 |
2025/1/8 |
768 |
768 |
760 |
764 |
-0.26% |
2,700 |
2025/1/7 |
768 |
768 |
761 |
766 |
-0.26% |
4,000 |
2025/1/6 |
779 |
779 |
762 |
768 |
-0.39% |
5,700 |
2024/12/30 |
778 |
785 |
768 |
771 |
-2.16% |
6,900 |
2024/12/27 |
770 |
805 |
770 |
788 |
+1.29% |
6,400 |
2024/12/26 |
792 |
797 |
778 |
778 |
-2.51% |
15,000 |
2024/12/25 |
800 |
808 |
795 |
798 |
-0.99% |
10,300 |
2024/12/24 |
810 |
810 |
800 |
806 |
-1.10% |
9,700 |
2024/12/23 |
832 |
832 |
810 |
815 |
-3.66% |
9,200 |
2024/12/20 |
834 |
849 |
834 |
846 |
+1.44% |
1,200 |
2024/12/19 |
835 |
850 |
832 |
834 |
-1.88% |
1,500 |
2024/12/18 |
834 |
854 |
830 |
850 |
-0.82% |
3,700 |
2024/12/17 |
815 |
864 |
815 |
857 |
+5.93% |
6,300 |
2024/12/16 |
877 |
877 |
803 |
809 |
-6.47% |
11,100 |
2024/12/13 |
858 |
871 |
849 |
865 |
+2.37% |
8,300 |
2024/12/12 |
850 |
850 |
811 |
845 |
-0.59% |
12,300 |
2024/12/11 |
917 |
944 |
840 |
850 |
-7.31% |
30,800 |
2024/12/10 |
917 |
917 |
891 |
917 |
+0.00% |
20,400 |
2024/12/9 |
812 |
939 |
811 |
917 |
+13.07% |
29,700 |
2024/12/6 |
771 |
813 |
765 |
811 |
+6.43% |
18,100 |
2024/12/5 |
750 |
762 |
750 |
762 |
+1.60% |
6,700 |
2024/12/4 |
765 |
765 |
750 |
750 |
-2.60% |
10,000 |
2024/12/3 |
765 |
770 |
758 |
770 |
+1.05% |
6,500 |
2024/12/2 |
787 |
800 |
760 |
762 |
-4.99% |
22,100 |
2024/11/29 |
803 |
815 |
796 |
802 |
-0.37% |
10,100 |
2024/11/28 |
818 |
824 |
800 |
805 |
-1.59% |
4,900 |
2024/11/27 |
827 |
832 |
802 |
818 |
-1.09% |
6,100 |
2024/11/26 |
834 |
835 |
821 |
827 |
-0.96% |
4,800 |
2024/11/25 |
830 |
838 |
827 |
835 |
-0.48% |
6,600 |
2024/11/22 |
830 |
840 |
828 |
839 |
+0.96% |
5,300 |
2024/11/21 |
832 |
835 |
827 |
831 |
-0.24% |
4,700 |
2024/11/20 |
850 |
850 |
833 |
833 |
-0.95% |
4,400 |
2024/11/19 |
838 |
862 |
838 |
841 |
+0.84% |
3,100 |
2024/11/18 |
881 |
881 |
823 |
834 |
-6.08% |
20,000 |
2024/11/15 |
903 |
913 |
853 |
888 |
-11.47% |
20,100 |
2024/11/14 |
972 |
1,006 |
972 |
1,003 |
+2.56% |
8,400 |
2024/11/13 |
980 |
981 |
978 |
978 |
+0.00% |
5,800 |
2024/11/12 |
984 |
985 |
970 |
978 |
+0.93% |
4,300 |
2024/11/11 |
941 |
973 |
926 |
969 |
+2.98% |
4,600 |
2024/11/8 |
919 |
941 |
914 |
941 |
+0.75% |
3,000 |
2024/11/7 |
930 |
950 |
930 |
934 |
-1.16% |
2,000 |
2024/11/6 |
939 |
949 |
938 |
945 |
+0.64% |
1,300 |
2024/11/5 |
916 |
939 |
915 |
939 |
-0.74% |
1,400 |
2024/11/1 |
947 |
958 |
915 |
946 |
+1.18% |
3,300 |
2024/10/31 |
940 |
948 |
931 |
935 |
-0.53% |
1,300 |
2024/10/30 |
930 |
950 |
925 |
940 |
+1.73% |
6,500 |
2024/10/29 |
919 |
924 |
913 |
924 |
+2.21% |
3,100 |
2024/10/28 |
836 |
905 |
836 |
904 |
+2.61% |
8,800 |
2024/10/25 |
907 |
907 |
869 |
881 |
-3.61% |
7,300 |
2024/10/24 |
910 |
929 |
902 |
914 |
+0.22% |
3,500 |
2024/10/23 |
926 |
929 |
912 |
912 |
-1.30% |
4,300 |
|