日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
798 |
798 |
781 |
781 |
-2.38% |
3,500 |
2025/4/24 |
804 |
804 |
793 |
800 |
-0.50% |
6,800 |
2025/4/23 |
841 |
877 |
800 |
804 |
-1.35% |
68,200 |
2025/4/22 |
802 |
899 |
802 |
815 |
+1.62% |
326,400 |
2025/4/21 |
830 |
955 |
782 |
802 |
-4.86% |
190,400 |
2025/4/18 |
799 |
843 |
799 |
843 |
+8.08% |
5,200 |
2025/4/17 |
785 |
795 |
778 |
780 |
-2.50% |
2,000 |
2025/4/16 |
800 |
800 |
798 |
800 |
-0.50% |
400 |
2025/4/15 |
785 |
812 |
772 |
804 |
+2.16% |
700 |
2025/4/14 |
775 |
787 |
758 |
787 |
+1.68% |
1,600 |
2025/4/11 |
758 |
774 |
758 |
774 |
+3.20% |
4,500 |
2025/4/10 |
788 |
788 |
743 |
750 |
+0.94% |
6,100 |
2025/4/9 |
745 |
758 |
743 |
743 |
-1.33% |
10,100 |
2025/4/8 |
774 |
845 |
753 |
753 |
+0.40% |
37,400 |
2025/4/7 |
758 |
758 |
740 |
750 |
-4.82% |
10,800 |
2025/4/4 |
812 |
819 |
730 |
788 |
-3.43% |
8,500 |
2025/4/3 |
835 |
836 |
805 |
816 |
-1.69% |
6,500 |
2025/4/2 |
854 |
854 |
830 |
830 |
-2.81% |
1,200 |
2025/4/1 |
840 |
856 |
840 |
854 |
+2.28% |
3,400 |
2025/3/31 |
843 |
844 |
828 |
835 |
-1.18% |
1,700 |
2025/3/28 |
840 |
845 |
830 |
845 |
+1.93% |
500 |
2025/3/27 |
835 |
835 |
826 |
829 |
-1.31% |
2,300 |
2025/3/26 |
840 |
840 |
840 |
840 |
+0.00% |
300 |
2025/3/25 |
840 |
840 |
839 |
840 |
+0.00% |
6,000 |
2025/3/24 |
830 |
840 |
830 |
840 |
+1.57% |
700 |
2025/3/21 |
827 |
827 |
827 |
827 |
+0.00% |
200 |
2025/3/19 |
840 |
840 |
825 |
827 |
-1.19% |
2,300 |
2025/3/18 |
830 |
845 |
830 |
837 |
+0.84% |
1,000 |
2025/3/17 |
830 |
830 |
830 |
830 |
+0.00% |
4,500 |
2025/3/14 |
830 |
830 |
830 |
830 |
+0.00% |
100 |
2025/3/13 |
838 |
838 |
830 |
830 |
-1.19% |
1,000 |
2025/3/12 |
840 |
840 |
840 |
840 |
+0.00% |
3,300 |
2025/3/11 |
832 |
840 |
825 |
840 |
+0.48% |
3,200 |
2025/3/10 |
841 |
841 |
836 |
836 |
-0.59% |
300 |
2025/3/7 |
828 |
841 |
828 |
841 |
+1.94% |
500 |
2025/3/6 |
845 |
845 |
825 |
825 |
-0.60% |
600 |
2025/3/5 |
833 |
834 |
828 |
830 |
-0.24% |
1,300 |
2025/3/4 |
835 |
850 |
832 |
832 |
-0.36% |
2,000 |
2025/3/3 |
835 |
835 |
830 |
835 |
+0.00% |
700 |
2025/2/28 |
841 |
841 |
830 |
835 |
-0.71% |
2,000 |
2025/2/27 |
840 |
841 |
840 |
841 |
+1.20% |
1,000 |
2025/2/26 |
835 |
857 |
831 |
831 |
-0.95% |
3,300 |
2025/2/25 |
842 |
843 |
839 |
839 |
-1.18% |
700 |
2025/2/21 |
838 |
864 |
838 |
849 |
+1.68% |
2,600 |
2025/2/20 |
866 |
866 |
834 |
835 |
-3.58% |
8,500 |
2025/2/19 |
881 |
881 |
866 |
866 |
-1.70% |
2,500 |
2025/2/18 |
882 |
882 |
867 |
881 |
-0.11% |
2,500 |
2025/2/17 |
862 |
896 |
854 |
882 |
-8.70% |
26,500 |
2025/2/14 |
940 |
966 |
940 |
966 |
+1.68% |
1,500 |
2025/2/13 |
950 |
953 |
950 |
950 |
+0.00% |
1,300 |
2025/2/12 |
935 |
961 |
935 |
950 |
+1.93% |
1,200 |
2025/2/10 |
953 |
953 |
932 |
932 |
-2.20% |
2,400 |
2025/2/7 |
948 |
953 |
948 |
953 |
+0.53% |
400 |
2025/2/6 |
964 |
964 |
948 |
948 |
-1.66% |
400 |
2025/2/5 |
957 |
965 |
957 |
964 |
+0.73% |
4,800 |
2025/2/4 |
957 |
957 |
957 |
957 |
+1.59% |
300 |
2025/2/3 |
947 |
947 |
942 |
942 |
-0.32% |
700 |
2025/1/31 |
945 |
945 |
945 |
945 |
+0.00% |
400 |
2025/1/29 |
955 |
955 |
943 |
945 |
-1.05% |
4,800 |
2025/1/28 |
943 |
955 |
943 |
955 |
+1.17% |
3,200 |
2025/1/27 |
973 |
973 |
944 |
944 |
-2.38% |
3,700 |
2025/1/23 |
967 |
967 |
967 |
967 |
+0.83% |
100 |
2025/1/22 |
952 |
959 |
952 |
959 |
-0.62% |
500 |
2025/1/21 |
946 |
966 |
946 |
965 |
+2.01% |
500 |
2025/1/20 |
953 |
953 |
946 |
946 |
-2.27% |
200 |
2025/1/16 |
952 |
968 |
944 |
968 |
+1.68% |
1,800 |
2025/1/15 |
957 |
957 |
952 |
952 |
-0.52% |
300 |
2025/1/14 |
958 |
958 |
943 |
957 |
-0.31% |
700 |
2025/1/10 |
945 |
960 |
945 |
960 |
+0.84% |
500 |
2025/1/9 |
959 |
959 |
943 |
952 |
-0.83% |
1,500 |
2025/1/8 |
955 |
960 |
955 |
960 |
+0.52% |
600 |
2025/1/7 |
967 |
975 |
955 |
955 |
-1.24% |
900 |
2025/1/6 |
965 |
971 |
965 |
967 |
+0.21% |
500 |
2024/12/30 |
982 |
982 |
953 |
965 |
-2.62% |
1,800 |
2024/12/27 |
960 |
991 |
945 |
991 |
+2.16% |
2,400 |
2024/12/26 |
982 |
982 |
951 |
970 |
-1.22% |
6,200 |
2024/12/25 |
984 |
986 |
980 |
982 |
-1.70% |
3,300 |
2024/12/23 |
1,003 |
1,003 |
985 |
999 |
-0.79% |
1,500 |
2024/12/20 |
1,008 |
1,008 |
1,005 |
1,007 |
-0.10% |
1,000 |
2024/12/19 |
958 |
1,008 |
958 |
1,008 |
+4.13% |
7,600 |
2024/12/18 |
969 |
978 |
954 |
968 |
-0.10% |
1,800 |
2024/12/17 |
965 |
999 |
950 |
969 |
-1.12% |
8,400 |
2024/12/16 |
969 |
980 |
956 |
980 |
+7.34% |
15,800 |
2024/12/13 |
927 |
931 |
913 |
913 |
-1.51% |
1,600 |
2024/12/12 |
908 |
927 |
908 |
927 |
+0.87% |
3,500 |
2024/12/11 |
923 |
924 |
918 |
919 |
-0.76% |
4,000 |
2024/12/10 |
932 |
932 |
915 |
926 |
-0.64% |
5,400 |
2024/12/9 |
932 |
932 |
927 |
932 |
+0.00% |
6,700 |
2024/12/6 |
932 |
933 |
928 |
932 |
-0.32% |
5,500 |
2024/12/5 |
935 |
935 |
934 |
935 |
+0.00% |
1,300 |
2024/12/4 |
945 |
946 |
935 |
935 |
-1.06% |
2,200 |
2024/12/3 |
935 |
945 |
935 |
945 |
+1.07% |
1,200 |
2024/12/2 |
935 |
935 |
934 |
935 |
-0.53% |
300 |
2024/11/29 |
936 |
940 |
936 |
940 |
+0.43% |
700 |
2024/11/28 |
933 |
936 |
921 |
936 |
+0.32% |
8,700 |
2024/11/27 |
935 |
935 |
933 |
933 |
-0.32% |
400 |
2024/11/26 |
936 |
936 |
936 |
936 |
+1.30% |
600 |
2024/11/25 |
935 |
935 |
924 |
924 |
+0.00% |
700 |
2024/11/22 |
931 |
931 |
924 |
924 |
-0.86% |
3,600 |
2024/11/21 |
932 |
932 |
932 |
932 |
-0.75% |
700 |
2024/11/20 |
933 |
939 |
933 |
939 |
+0.32% |
300 |
2024/11/19 |
936 |
936 |
935 |
936 |
+0.00% |
900 |
2024/11/18 |
938 |
938 |
930 |
936 |
-0.95% |
2,400 |
2024/11/15 |
942 |
952 |
928 |
945 |
-6.25% |
18,200 |
2024/11/14 |
1,000 |
1,008 |
1,000 |
1,008 |
+0.30% |
1,100 |
2024/11/13 |
1,004 |
1,005 |
1,004 |
1,005 |
+1.31% |
200 |
2024/11/12 |
992 |
992 |
992 |
992 |
+0.10% |
100 |
2024/11/11 |
1,007 |
1,007 |
991 |
991 |
-1.59% |
200 |
2024/11/8 |
1,002 |
1,007 |
940 |
1,007 |
+0.70% |
10,500 |
2024/11/7 |
1,018 |
1,019 |
1,000 |
1,000 |
+0.00% |
2,500 |
2024/11/6 |
1,002 |
1,012 |
994 |
1,000 |
-0.10% |
4,900 |
2024/11/5 |
1,029 |
1,029 |
1,001 |
1,001 |
-2.53% |
2,300 |
2024/11/1 |
1,026 |
1,027 |
1,001 |
1,027 |
+1.18% |
2,000 |
2024/10/31 |
1,030 |
1,030 |
1,015 |
1,015 |
-2.31% |
1,700 |
2024/10/30 |
998 |
1,039 |
998 |
1,039 |
+4.42% |
7,300 |
2024/10/29 |
990 |
999 |
981 |
995 |
+0.10% |
600 |
2024/10/28 |
980 |
994 |
980 |
994 |
-0.10% |
1,000 |
2024/10/25 |
994 |
996 |
980 |
995 |
+0.10% |
900 |
2024/10/24 |
975 |
994 |
971 |
994 |
+1.33% |
1,000 |
2024/10/23 |
981 |
990 |
980 |
981 |
-0.41% |
900 |
2024/10/22 |
985 |
985 |
985 |
985 |
-0.40% |
300 |
2024/10/21 |
990 |
990 |
989 |
989 |
+0.00% |
400 |
2024/10/18 |
992 |
992 |
989 |
989 |
-0.60% |
1,200 |
|