日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
982 |
983 |
963 |
977 |
+0.72% |
12,500 |
2025/4/24 |
958 |
973 |
955 |
970 |
+1.25% |
3,700 |
2025/4/23 |
970 |
1,025 |
923 |
958 |
-1.03% |
127,500 |
2025/4/22 |
969 |
980 |
958 |
968 |
+1.26% |
6,800 |
2025/4/21 |
950 |
968 |
950 |
956 |
+0.74% |
3,900 |
2025/4/18 |
937 |
956 |
937 |
949 |
+1.39% |
5,100 |
2025/4/17 |
940 |
951 |
936 |
936 |
-0.11% |
5,800 |
2025/4/16 |
963 |
988 |
937 |
937 |
-3.20% |
25,100 |
2025/4/15 |
920 |
979 |
920 |
968 |
+5.56% |
26,400 |
2025/4/14 |
874 |
918 |
874 |
917 |
+4.92% |
7,800 |
2025/4/11 |
842 |
884 |
841 |
874 |
+0.58% |
18,900 |
2025/4/10 |
874 |
876 |
859 |
869 |
+5.46% |
9,200 |
2025/4/9 |
878 |
878 |
819 |
824 |
-6.36% |
10,900 |
2025/4/8 |
887 |
898 |
879 |
880 |
-0.79% |
8,900 |
2025/4/7 |
797 |
896 |
767 |
887 |
-3.27% |
83,100 |
2025/4/4 |
930 |
940 |
889 |
917 |
-2.96% |
48,900 |
2025/4/3 |
911 |
948 |
911 |
945 |
-0.42% |
12,400 |
2025/4/2 |
983 |
983 |
921 |
949 |
-3.16% |
29,300 |
2025/4/1 |
970 |
1,001 |
970 |
980 |
+1.45% |
26,100 |
2025/3/31 |
983 |
990 |
955 |
966 |
-4.07% |
33,200 |
2025/3/28 |
977 |
1,018 |
953 |
1,007 |
+2.03% |
36,800 |
2025/3/27 |
976 |
1,004 |
976 |
987 |
+0.92% |
89,400 |
2025/3/26 |
963 |
979 |
950 |
978 |
+2.41% |
20,000 |
2025/3/25 |
944 |
955 |
931 |
955 |
+2.14% |
15,100 |
2025/3/24 |
940 |
944 |
927 |
935 |
-0.43% |
19,400 |
2025/3/21 |
926 |
942 |
926 |
939 |
+1.40% |
9,200 |
2025/3/19 |
917 |
933 |
917 |
926 |
+0.33% |
18,100 |
2025/3/18 |
927 |
930 |
920 |
923 |
+0.33% |
6,700 |
2025/3/17 |
926 |
926 |
914 |
920 |
+0.55% |
13,000 |
2025/3/14 |
913 |
917 |
908 |
915 |
+0.00% |
6,900 |
2025/3/13 |
919 |
924 |
915 |
915 |
-0.11% |
3,600 |
2025/3/12 |
917 |
917 |
909 |
916 |
-0.11% |
1,500 |
2025/3/11 |
920 |
920 |
903 |
917 |
-0.65% |
6,500 |
2025/3/10 |
919 |
923 |
910 |
923 |
+0.54% |
8,000 |
2025/3/7 |
919 |
924 |
904 |
918 |
-0.76% |
14,800 |
2025/3/6 |
934 |
943 |
916 |
925 |
-0.32% |
20,400 |
2025/3/5 |
926 |
933 |
920 |
928 |
+0.98% |
9,900 |
2025/3/4 |
930 |
930 |
918 |
919 |
-1.18% |
26,200 |
2025/3/3 |
911 |
930 |
905 |
930 |
+2.88% |
17,700 |
2025/2/28 |
894 |
907 |
884 |
904 |
+0.67% |
13,900 |
2025/2/27 |
894 |
902 |
894 |
898 |
+0.79% |
1,700 |
2025/2/26 |
899 |
899 |
884 |
891 |
-1.55% |
84,300 |
2025/2/25 |
895 |
905 |
888 |
905 |
-0.11% |
16,100 |
2025/2/21 |
885 |
906 |
870 |
906 |
+3.19% |
20,600 |
2025/2/20 |
908 |
908 |
877 |
878 |
-2.88% |
20,900 |
2025/2/19 |
917 |
918 |
904 |
904 |
-1.42% |
6,800 |
2025/2/18 |
912 |
924 |
901 |
917 |
+1.33% |
11,400 |
2025/2/17 |
905 |
925 |
901 |
905 |
+0.00% |
25,300 |
2025/2/14 |
940 |
940 |
890 |
905 |
-7.93% |
87,400 |
2025/2/13 |
976 |
993 |
964 |
983 |
+0.41% |
31,300 |
2025/2/12 |
979 |
991 |
977 |
979 |
+0.20% |
28,900 |
2025/2/10 |
956 |
978 |
948 |
977 |
+2.84% |
16,300 |
2025/2/7 |
948 |
961 |
945 |
950 |
-0.11% |
17,400 |
2025/2/6 |
956 |
956 |
944 |
951 |
-0.83% |
16,200 |
2025/2/5 |
956 |
964 |
953 |
959 |
+0.95% |
11,300 |
2025/2/4 |
950 |
964 |
947 |
950 |
+0.21% |
15,400 |
2025/2/3 |
945 |
956 |
934 |
948 |
+0.42% |
11,500 |
2025/1/31 |
929 |
963 |
929 |
944 |
+2.83% |
51,300 |
2025/1/30 |
950 |
952 |
916 |
918 |
-4.47% |
156,000 |
2025/1/29 |
971 |
971 |
956 |
961 |
-1.03% |
26,500 |
2025/1/28 |
979 |
1,000 |
971 |
971 |
-1.82% |
46,200 |
2025/1/27 |
981 |
995 |
974 |
989 |
+0.82% |
65,500 |
2025/1/24 |
998 |
998 |
966 |
981 |
-0.71% |
42,300 |
2025/1/23 |
963 |
994 |
963 |
988 |
+1.96% |
37,000 |
2025/1/22 |
942 |
971 |
942 |
969 |
+3.86% |
44,300 |
2025/1/21 |
906 |
937 |
906 |
933 |
+2.98% |
8,500 |
2025/1/20 |
890 |
918 |
890 |
906 |
+1.91% |
15,200 |
2025/1/17 |
925 |
925 |
884 |
889 |
-3.68% |
51,300 |
2025/1/16 |
944 |
948 |
920 |
923 |
-1.91% |
33,600 |
2025/1/15 |
949 |
957 |
919 |
941 |
-1.16% |
21,800 |
2025/1/14 |
963 |
966 |
945 |
952 |
-1.35% |
40,400 |
2025/1/10 |
931 |
968 |
931 |
965 |
+3.43% |
35,900 |
2025/1/9 |
935 |
935 |
927 |
933 |
-0.21% |
5,400 |
2025/1/8 |
943 |
943 |
920 |
935 |
-0.32% |
19,300 |
2025/1/7 |
904 |
944 |
895 |
938 |
+3.76% |
71,300 |
2025/1/6 |
904 |
915 |
902 |
904 |
-0.77% |
23,000 |
2024/12/30 |
924 |
924 |
891 |
911 |
-1.41% |
19,700 |
2024/12/27 |
917 |
924 |
913 |
924 |
+0.76% |
27,100 |
2024/12/26 |
918 |
920 |
913 |
917 |
+0.11% |
19,900 |
2024/12/25 |
919 |
919 |
906 |
916 |
+0.11% |
14,600 |
2024/12/24 |
917 |
920 |
886 |
915 |
-0.22% |
35,300 |
2024/12/23 |
894 |
921 |
878 |
917 |
+2.57% |
46,500 |
2024/12/20 |
883 |
895 |
871 |
894 |
+1.25% |
14,900 |
2024/12/19 |
881 |
883 |
876 |
883 |
-0.90% |
9,500 |
2024/12/18 |
881 |
891 |
879 |
891 |
+1.14% |
18,300 |
2024/12/17 |
880 |
892 |
880 |
881 |
-0.34% |
16,300 |
2024/12/16 |
883 |
890 |
883 |
884 |
-0.11% |
19,200 |
2024/12/13 |
880 |
885 |
876 |
885 |
+0.45% |
11,900 |
2024/12/12 |
880 |
884 |
872 |
881 |
-0.56% |
16,700 |
2024/12/11 |
871 |
886 |
866 |
886 |
+2.43% |
45,000 |
2024/12/10 |
842 |
870 |
842 |
865 |
+3.10% |
33,900 |
2024/12/9 |
829 |
841 |
829 |
839 |
+1.08% |
14,200 |
2024/12/6 |
826 |
835 |
825 |
830 |
+0.00% |
8,600 |
2024/12/5 |
823 |
834 |
823 |
830 |
+1.22% |
8,700 |
2024/12/4 |
825 |
827 |
820 |
820 |
-0.85% |
10,800 |
2024/12/3 |
820 |
827 |
820 |
827 |
+0.85% |
5,300 |
2024/12/2 |
822 |
825 |
820 |
820 |
+0.00% |
16,700 |
2024/11/29 |
815 |
820 |
815 |
820 |
+0.61% |
6,200 |
2024/11/28 |
816 |
820 |
810 |
815 |
+0.25% |
17,500 |
2024/11/27 |
815 |
818 |
806 |
813 |
-0.37% |
19,000 |
2024/11/26 |
812 |
821 |
810 |
816 |
+0.74% |
10,000 |
2024/11/25 |
820 |
824 |
806 |
810 |
+0.37% |
45,500 |
2024/11/22 |
797 |
807 |
796 |
807 |
+1.64% |
16,000 |
2024/11/21 |
786 |
796 |
786 |
794 |
+1.02% |
36,300 |
2024/11/20 |
784 |
790 |
784 |
786 |
+0.26% |
19,400 |
2024/11/19 |
784 |
790 |
783 |
784 |
+0.00% |
26,100 |
2024/11/18 |
790 |
790 |
784 |
784 |
-0.76% |
10,300 |
2024/11/15 |
788 |
793 |
787 |
790 |
+0.25% |
2,900 |
2024/11/14 |
784 |
795 |
784 |
788 |
+0.00% |
4,700 |
2024/11/13 |
788 |
798 |
768 |
788 |
-1.01% |
35,500 |
2024/11/12 |
797 |
880 |
794 |
796 |
-0.13% |
55,600 |
2024/11/11 |
797 |
798 |
792 |
797 |
+0.13% |
1,100 |
2024/11/8 |
795 |
800 |
795 |
796 |
-0.38% |
2,100 |
2024/11/7 |
792 |
799 |
787 |
799 |
+1.14% |
4,100 |
2024/11/6 |
793 |
800 |
790 |
790 |
-0.25% |
2,100 |
2024/11/5 |
803 |
803 |
788 |
792 |
+0.25% |
7,300 |
2024/11/1 |
775 |
790 |
774 |
790 |
+0.77% |
7,900 |
2024/10/31 |
777 |
784 |
771 |
784 |
+1.69% |
11,300 |
2024/10/30 |
800 |
801 |
771 |
771 |
-3.99% |
80,400 |
2024/10/29 |
784 |
811 |
784 |
803 |
+2.03% |
12,400 |
2024/10/28 |
780 |
792 |
780 |
787 |
+0.90% |
5,200 |
2024/10/25 |
795 |
796 |
780 |
780 |
-0.89% |
10,100 |
2024/10/24 |
783 |
787 |
780 |
787 |
+0.64% |
11,200 |
|