| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,771 |
2,771 |
2,771 |
2,771 |
+1.84% |
100 |
| 2025/4/24 |
2,735 |
2,735 |
2,721 |
2,721 |
-2.30% |
300 |
| 2025/4/23 |
2,785 |
2,785 |
2,785 |
2,785 |
+4.00% |
600 |
| 2025/4/22 |
2,678 |
2,678 |
2,678 |
2,678 |
-1.36% |
100 |
| 2025/4/21 |
2,715 |
2,715 |
2,715 |
2,715 |
+0.00% |
200 |
| 2025/4/18 |
2,698 |
2,765 |
2,698 |
2,715 |
+1.12% |
3,500 |
| 2025/4/17 |
2,668 |
2,685 |
2,667 |
2,685 |
+0.60% |
600 |
| 2025/4/16 |
2,651 |
2,669 |
2,635 |
2,669 |
+0.68% |
1,100 |
| 2025/4/15 |
2,651 |
2,700 |
2,651 |
2,651 |
+0.11% |
800 |
| 2025/4/14 |
2,648 |
2,659 |
2,648 |
2,648 |
+1.85% |
1,400 |
| 2025/4/11 |
2,580 |
2,600 |
2,580 |
2,600 |
-2.99% |
400 |
| 2025/4/10 |
2,612 |
2,744 |
2,612 |
2,680 |
+4.36% |
2,500 |
| 2025/4/9 |
2,550 |
2,568 |
2,505 |
2,568 |
-1.23% |
900 |
| 2025/4/8 |
2,541 |
2,600 |
2,541 |
2,600 |
+4.00% |
3,100 |
| 2025/4/7 |
2,586 |
2,586 |
2,500 |
2,500 |
-6.79% |
14,200 |
| 2025/4/4 |
2,750 |
2,750 |
2,682 |
2,682 |
-4.11% |
2,700 |
| 2025/4/3 |
2,815 |
2,815 |
2,797 |
2,797 |
-0.64% |
1,200 |
| 2025/4/2 |
2,822 |
2,822 |
2,815 |
2,815 |
+0.00% |
300 |
| 2025/4/1 |
2,815 |
2,815 |
2,815 |
2,815 |
-1.68% |
300 |
| 2025/3/31 |
2,824 |
2,863 |
2,813 |
2,863 |
+1.52% |
800 |
| 2025/3/28 |
2,851 |
2,851 |
2,820 |
2,820 |
-0.70% |
400 |
| 2025/3/27 |
2,841 |
2,852 |
2,830 |
2,840 |
+0.18% |
1,000 |
| 2025/3/26 |
2,872 |
2,879 |
2,830 |
2,835 |
+0.46% |
1,100 |
| 2025/3/25 |
2,845 |
2,845 |
2,804 |
2,822 |
-0.74% |
600 |
| 2025/3/24 |
2,825 |
2,843 |
2,820 |
2,843 |
+0.00% |
1,100 |
| 2025/3/21 |
2,833 |
2,855 |
2,832 |
2,843 |
-0.04% |
1,000 |
| 2025/3/19 |
2,843 |
2,844 |
2,843 |
2,844 |
+0.04% |
400 |
| 2025/3/18 |
2,860 |
2,870 |
2,843 |
2,843 |
-0.25% |
2,600 |
| 2025/3/17 |
2,808 |
2,850 |
2,805 |
2,850 |
+1.06% |
4,800 |
| 2025/3/14 |
2,818 |
2,820 |
2,818 |
2,820 |
-0.67% |
4,100 |
| 2025/3/13 |
2,850 |
2,850 |
2,839 |
2,839 |
-1.29% |
300 |
| 2025/3/12 |
2,876 |
2,876 |
2,876 |
2,876 |
+1.77% |
100 |
| 2025/3/11 |
2,830 |
2,830 |
2,821 |
2,826 |
-0.67% |
300 |
| 2025/3/10 |
2,852 |
2,852 |
2,845 |
2,845 |
-1.15% |
300 |
| 2025/3/7 |
2,878 |
2,878 |
2,878 |
2,878 |
+0.00% |
100 |
| 2025/3/6 |
2,878 |
2,878 |
2,878 |
2,878 |
+1.48% |
200 |
| 2025/3/5 |
2,883 |
2,883 |
2,836 |
2,836 |
+0.11% |
300 |
| 2025/3/3 |
2,827 |
2,833 |
2,827 |
2,833 |
+0.00% |
300 |
| 2025/2/28 |
2,833 |
2,833 |
2,831 |
2,833 |
-0.94% |
700 |
| 2025/2/27 |
2,873 |
2,873 |
2,859 |
2,860 |
-0.21% |
62,100 |
| 2025/2/26 |
2,870 |
2,870 |
2,866 |
2,866 |
+1.06% |
600 |
| 2025/2/25 |
2,852 |
2,852 |
2,832 |
2,836 |
-0.56% |
600 |
| 2025/2/21 |
2,852 |
2,852 |
2,852 |
2,852 |
+0.07% |
200 |
| 2025/2/19 |
2,845 |
2,850 |
2,841 |
2,850 |
-0.38% |
400 |
| 2025/2/18 |
2,895 |
2,895 |
2,850 |
2,861 |
+0.03% |
8,300 |
| 2025/2/17 |
2,884 |
2,900 |
2,860 |
2,860 |
-0.83% |
2,400 |
| 2025/2/14 |
2,890 |
2,891 |
2,880 |
2,884 |
-0.21% |
2,100 |
| 2025/2/13 |
2,920 |
2,920 |
2,890 |
2,890 |
-1.03% |
1,800 |
| 2025/2/12 |
2,920 |
2,925 |
2,920 |
2,920 |
+0.00% |
1,600 |
| 2025/2/10 |
2,920 |
2,920 |
2,920 |
2,920 |
+0.00% |
200 |
| 2025/2/7 |
2,917 |
2,920 |
2,917 |
2,920 |
+0.10% |
700 |
| 2025/2/5 |
2,917 |
2,917 |
2,917 |
2,917 |
+0.69% |
700 |
| 2025/2/4 |
2,914 |
2,914 |
2,897 |
2,897 |
+0.73% |
2,400 |
| 2025/2/3 |
2,875 |
2,876 |
2,875 |
2,876 |
-0.14% |
600 |
| 2025/1/31 |
2,880 |
2,880 |
2,880 |
2,880 |
+0.17% |
100 |
| 2025/1/30 |
2,875 |
2,875 |
2,875 |
2,875 |
+0.35% |
100 |
| 2025/1/29 |
2,865 |
2,865 |
2,865 |
2,865 |
-0.10% |
100 |
| 2025/1/28 |
2,868 |
2,868 |
2,868 |
2,868 |
+0.60% |
100 |
| 2025/1/27 |
2,851 |
2,858 |
2,850 |
2,851 |
+0.00% |
900 |
| 2025/1/24 |
2,852 |
2,852 |
2,850 |
2,851 |
-0.11% |
300 |
| 2025/1/23 |
2,853 |
2,854 |
2,853 |
2,854 |
+0.04% |
200 |
| 2025/1/22 |
2,854 |
2,877 |
2,851 |
2,853 |
-0.17% |
900 |
| 2025/1/21 |
2,854 |
2,858 |
2,854 |
2,858 |
+0.63% |
200 |
| 2025/1/20 |
2,801 |
2,840 |
2,801 |
2,840 |
-0.39% |
1,000 |
| 2025/1/17 |
2,901 |
2,901 |
2,851 |
2,851 |
-1.55% |
2,100 |
| 2025/1/16 |
2,884 |
2,896 |
2,883 |
2,896 |
-0.03% |
500 |
| 2025/1/15 |
2,801 |
2,897 |
2,801 |
2,897 |
+5.50% |
2,800 |
| 2025/1/14 |
2,764 |
2,777 |
2,746 |
2,746 |
-0.79% |
1,800 |
| 2025/1/9 |
2,776 |
2,776 |
2,760 |
2,768 |
-1.21% |
1,200 |
| 2025/1/8 |
2,761 |
2,802 |
2,752 |
2,802 |
-0.32% |
600 |
| 2025/1/7 |
2,802 |
2,811 |
2,802 |
2,811 |
+0.21% |
400 |
| 2025/1/6 |
2,840 |
2,878 |
2,805 |
2,805 |
+2.22% |
1,400 |
| 2024/12/30 |
2,758 |
2,758 |
2,744 |
2,744 |
+0.26% |
800 |
| 2024/12/27 |
2,750 |
2,750 |
2,736 |
2,737 |
-0.47% |
1,000 |
| 2024/12/26 |
2,731 |
2,753 |
2,731 |
2,750 |
-0.04% |
12,200 |
| 2024/12/25 |
2,765 |
2,765 |
2,750 |
2,751 |
-0.86% |
12,000 |
| 2024/12/24 |
2,760 |
2,775 |
2,750 |
2,775 |
+0.54% |
1,900 |
| 2024/12/23 |
2,789 |
2,789 |
2,739 |
2,760 |
-1.04% |
1,400 |
| 2024/12/20 |
2,789 |
2,789 |
2,789 |
2,789 |
+0.00% |
100 |
| 2024/12/19 |
2,766 |
2,801 |
2,766 |
2,789 |
+0.83% |
3,800 |
| 2024/12/18 |
2,766 |
2,766 |
2,766 |
2,766 |
+0.04% |
400 |
| 2024/12/17 |
2,798 |
2,798 |
2,751 |
2,765 |
-1.21% |
1,900 |
| 2024/12/16 |
2,815 |
2,815 |
2,799 |
2,799 |
-0.57% |
600 |
| 2024/12/13 |
2,816 |
2,816 |
2,815 |
2,815 |
-0.14% |
3,000 |
| 2024/12/11 |
2,818 |
2,819 |
2,818 |
2,819 |
+0.11% |
300 |
| 2024/12/10 |
2,755 |
2,816 |
2,755 |
2,816 |
+2.36% |
1,200 |
| 2024/12/9 |
2,780 |
2,780 |
2,751 |
2,751 |
-1.04% |
800 |
| 2024/12/6 |
2,750 |
2,780 |
2,750 |
2,780 |
+1.09% |
12,100 |
| 2024/12/5 |
2,780 |
2,780 |
2,750 |
2,750 |
-1.08% |
500 |
| 2024/12/4 |
2,768 |
2,798 |
2,768 |
2,780 |
-0.71% |
1,000 |
| 2024/12/3 |
2,780 |
2,800 |
2,780 |
2,800 |
+0.68% |
10,900 |
| 2024/12/2 |
2,763 |
2,781 |
2,760 |
2,781 |
+0.65% |
1,900 |
| 2024/11/29 |
2,808 |
2,808 |
2,763 |
2,763 |
-1.60% |
1,400 |
| 2024/11/27 |
2,821 |
2,821 |
2,808 |
2,808 |
+0.25% |
500 |
| 2024/11/26 |
2,825 |
2,825 |
2,801 |
2,801 |
-0.85% |
300 |
| 2024/11/22 |
2,802 |
2,825 |
2,802 |
2,825 |
+0.82% |
500 |
| 2024/11/21 |
2,873 |
2,873 |
2,802 |
2,802 |
-2.47% |
1,300 |
| 2024/11/20 |
2,880 |
2,880 |
2,873 |
2,873 |
-0.24% |
1,700 |
| 2024/11/18 |
2,880 |
2,880 |
2,880 |
2,880 |
+0.00% |
100 |
| 2024/11/15 |
2,900 |
2,900 |
2,880 |
2,880 |
-0.66% |
200 |
| 2024/11/14 |
2,899 |
2,899 |
2,899 |
2,899 |
-0.03% |
200 |
| 2024/11/13 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
100 |
| 2024/11/11 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
1,100 |
| 2024/11/8 |
2,900 |
2,910 |
2,900 |
2,900 |
+1.75% |
1,700 |
| 2024/11/7 |
2,877 |
2,877 |
2,850 |
2,850 |
-0.94% |
200 |
| 2024/11/5 |
2,848 |
2,877 |
2,848 |
2,877 |
+1.30% |
300 |
| 2024/11/1 |
2,814 |
2,840 |
2,814 |
2,840 |
+0.92% |
600 |
| 2024/10/31 |
2,814 |
2,814 |
2,814 |
2,814 |
+0.00% |
200 |
| 2024/10/30 |
2,826 |
2,826 |
2,814 |
2,814 |
+0.00% |
6,500 |
| 2024/10/29 |
2,812 |
2,860 |
2,803 |
2,814 |
-0.99% |
2,000 |
| 2024/10/28 |
2,835 |
2,858 |
2,835 |
2,842 |
+0.25% |
3,400 |
| 2024/10/25 |
2,844 |
2,844 |
2,835 |
2,835 |
-1.12% |
400 |
| 2024/10/24 |
2,870 |
2,883 |
2,836 |
2,867 |
-0.45% |
1,900 |
| 2024/10/23 |
2,885 |
2,885 |
2,880 |
2,880 |
-0.55% |
1,200 |
| 2024/10/22 |
2,902 |
2,906 |
2,896 |
2,896 |
-1.09% |
1,200 |
| 2024/10/21 |
2,929 |
2,931 |
2,928 |
2,928 |
-0.07% |
7,900 |
| 2024/10/18 |
2,958 |
2,958 |
2,929 |
2,930 |
-1.64% |
2,100 |
| 2024/10/17 |
2,976 |
2,998 |
2,976 |
2,979 |
+0.10% |
300 |
| 2024/10/16 |
2,975 |
3,000 |
2,970 |
2,976 |
-1.94% |
3,700 |
| 2024/10/15 |
3,055 |
3,110 |
3,035 |
3,035 |
-0.65% |
4,600 |
| 2024/10/11 |
3,050 |
3,055 |
3,030 |
3,055 |
+0.00% |
1,200 |
| 2024/10/10 |
3,065 |
3,065 |
3,055 |
3,055 |
-0.81% |
700 |
| 2024/10/9 |
3,130 |
3,130 |
3,075 |
3,080 |
+0.00% |
14,200 |
|
