| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,864 |
2,864 |
2,814 |
2,854 |
+1.57% |
2,700 |
| 2025/4/24 |
2,812 |
2,812 |
2,810 |
2,810 |
+0.46% |
400 |
| 2025/4/22 |
2,797 |
2,797 |
2,797 |
2,797 |
+0.61% |
200 |
| 2025/4/21 |
2,854 |
2,854 |
2,780 |
2,780 |
-2.59% |
1,300 |
| 2025/4/18 |
2,782 |
2,860 |
2,782 |
2,854 |
+2.66% |
1,800 |
| 2025/4/17 |
2,780 |
2,780 |
2,780 |
2,780 |
+0.00% |
200 |
| 2025/4/16 |
2,780 |
2,780 |
2,780 |
2,780 |
+1.83% |
100 |
| 2025/4/15 |
2,730 |
2,730 |
2,730 |
2,730 |
+1.87% |
400 |
| 2025/4/14 |
2,652 |
2,680 |
2,652 |
2,680 |
+1.06% |
400 |
| 2025/4/10 |
2,648 |
2,700 |
2,648 |
2,652 |
+2.63% |
1,100 |
| 2025/4/9 |
2,539 |
2,584 |
2,539 |
2,584 |
+1.77% |
700 |
| 2025/4/8 |
2,697 |
2,697 |
2,539 |
2,539 |
+0.16% |
1,100 |
| 2025/4/7 |
2,699 |
2,699 |
2,535 |
2,535 |
-9.37% |
5,700 |
| 2025/4/4 |
2,810 |
2,810 |
2,771 |
2,797 |
-1.41% |
1,200 |
| 2025/4/3 |
2,807 |
2,837 |
2,807 |
2,837 |
-0.07% |
600 |
| 2025/4/2 |
2,839 |
2,839 |
2,839 |
2,839 |
+0.00% |
500 |
| 2025/4/1 |
2,840 |
2,840 |
2,839 |
2,839 |
+0.78% |
200 |
| 2025/3/31 |
2,831 |
2,831 |
2,817 |
2,817 |
-0.49% |
300 |
| 2025/3/28 |
2,875 |
2,875 |
2,831 |
2,831 |
-0.14% |
1,300 |
| 2025/3/27 |
2,828 |
2,835 |
2,822 |
2,835 |
+0.25% |
400 |
| 2025/3/26 |
2,830 |
2,833 |
2,825 |
2,828 |
-0.07% |
800 |
| 2025/3/25 |
2,825 |
2,830 |
2,825 |
2,830 |
+0.18% |
700 |
| 2025/3/24 |
2,837 |
2,837 |
2,820 |
2,825 |
-0.42% |
1,100 |
| 2025/3/21 |
2,844 |
2,844 |
2,831 |
2,837 |
+0.78% |
800 |
| 2025/3/19 |
2,815 |
2,815 |
2,815 |
2,815 |
+0.11% |
500 |
| 2025/3/18 |
2,812 |
2,814 |
2,810 |
2,812 |
+0.00% |
1,000 |
| 2025/3/17 |
2,841 |
2,841 |
2,812 |
2,812 |
-0.99% |
300 |
| 2025/3/14 |
2,802 |
2,840 |
2,802 |
2,840 |
+1.43% |
600 |
| 2025/3/13 |
2,804 |
2,804 |
2,800 |
2,800 |
-0.07% |
1,700 |
| 2025/3/12 |
2,801 |
2,802 |
2,801 |
2,802 |
+0.04% |
500 |
| 2025/3/11 |
2,808 |
2,813 |
2,801 |
2,801 |
-1.55% |
700 |
| 2025/3/10 |
2,861 |
2,861 |
2,820 |
2,845 |
+1.21% |
1,400 |
| 2025/3/7 |
2,799 |
2,862 |
2,799 |
2,811 |
-1.33% |
3,200 |
| 2025/3/6 |
2,811 |
2,849 |
2,808 |
2,849 |
+1.57% |
2,500 |
| 2025/3/5 |
2,795 |
2,805 |
2,795 |
2,805 |
+0.00% |
1,500 |
| 2025/3/4 |
2,795 |
2,805 |
2,790 |
2,805 |
+0.00% |
1,000 |
| 2025/3/3 |
2,796 |
2,825 |
2,795 |
2,805 |
+0.36% |
2,100 |
| 2025/2/28 |
2,800 |
2,800 |
2,780 |
2,795 |
-0.50% |
2,100 |
| 2025/2/27 |
2,823 |
2,823 |
2,805 |
2,809 |
-0.04% |
600 |
| 2025/2/26 |
2,840 |
2,840 |
2,810 |
2,810 |
+0.72% |
800 |
| 2025/2/25 |
2,802 |
2,802 |
2,790 |
2,790 |
-0.36% |
1,700 |
| 2025/2/21 |
2,806 |
2,806 |
2,780 |
2,800 |
-0.88% |
900 |
| 2025/2/20 |
2,834 |
2,834 |
2,815 |
2,825 |
+0.00% |
600 |
| 2025/2/19 |
2,808 |
2,825 |
2,808 |
2,825 |
+0.82% |
300 |
| 2025/2/18 |
2,830 |
2,830 |
2,802 |
2,802 |
-0.28% |
600 |
| 2025/2/17 |
2,815 |
2,815 |
2,810 |
2,810 |
-0.53% |
500 |
| 2025/2/14 |
2,847 |
2,847 |
2,825 |
2,825 |
-0.77% |
300 |
| 2025/2/13 |
2,849 |
2,849 |
2,847 |
2,847 |
-0.07% |
700 |
| 2025/2/12 |
2,812 |
2,849 |
2,810 |
2,849 |
+1.64% |
900 |
| 2025/2/10 |
2,800 |
2,825 |
2,800 |
2,803 |
+0.11% |
500 |
| 2025/2/7 |
2,800 |
2,800 |
2,800 |
2,800 |
-0.36% |
200 |
| 2025/2/6 |
2,785 |
2,810 |
2,785 |
2,810 |
-0.46% |
400 |
| 2025/2/5 |
2,764 |
2,823 |
2,764 |
2,823 |
+1.26% |
700 |
| 2025/2/4 |
2,828 |
2,828 |
2,788 |
2,788 |
+0.29% |
200 |
| 2025/2/3 |
2,856 |
2,856 |
2,780 |
2,780 |
-0.93% |
1,600 |
| 2025/1/31 |
2,832 |
2,832 |
2,806 |
2,806 |
-0.50% |
400 |
| 2025/1/30 |
2,833 |
2,833 |
2,805 |
2,820 |
-2.89% |
1,000 |
| 2025/1/29 |
2,878 |
2,906 |
2,859 |
2,904 |
+0.87% |
2,300 |
| 2025/1/28 |
2,909 |
2,909 |
2,878 |
2,879 |
-0.07% |
2,300 |
| 2025/1/27 |
2,860 |
2,881 |
2,860 |
2,881 |
+1.44% |
800 |
| 2025/1/24 |
2,844 |
2,844 |
2,840 |
2,840 |
-0.14% |
700 |
| 2025/1/23 |
2,820 |
2,844 |
2,820 |
2,844 |
+0.85% |
400 |
| 2025/1/22 |
2,828 |
2,828 |
2,815 |
2,820 |
-0.28% |
700 |
| 2025/1/21 |
2,828 |
2,828 |
2,828 |
2,828 |
+0.43% |
300 |
| 2025/1/20 |
2,825 |
2,825 |
2,815 |
2,816 |
-0.49% |
600 |
| 2025/1/17 |
2,835 |
2,835 |
2,830 |
2,830 |
-0.18% |
900 |
| 2025/1/16 |
2,838 |
2,838 |
2,830 |
2,835 |
-0.11% |
1,100 |
| 2025/1/15 |
2,912 |
2,912 |
2,824 |
2,838 |
-1.56% |
800 |
| 2025/1/14 |
2,942 |
2,942 |
2,880 |
2,883 |
-2.01% |
1,000 |
| 2025/1/10 |
2,943 |
2,943 |
2,941 |
2,942 |
+0.68% |
1,300 |
| 2025/1/9 |
2,930 |
2,930 |
2,922 |
2,922 |
-0.27% |
500 |
| 2025/1/8 |
2,958 |
2,958 |
2,930 |
2,930 |
-0.07% |
800 |
| 2025/1/7 |
2,939 |
2,939 |
2,932 |
2,932 |
+0.27% |
500 |
| 2025/1/6 |
2,927 |
2,957 |
2,922 |
2,924 |
-1.18% |
1,600 |
| 2024/12/30 |
2,915 |
2,960 |
2,893 |
2,959 |
-0.20% |
2,500 |
| 2024/12/27 |
2,967 |
2,971 |
2,965 |
2,965 |
+0.20% |
2,900 |
| 2024/12/26 |
2,960 |
2,960 |
2,950 |
2,959 |
-0.57% |
1,000 |
| 2024/12/25 |
2,980 |
2,980 |
2,976 |
2,976 |
+1.50% |
900 |
| 2024/12/24 |
2,932 |
2,932 |
2,932 |
2,932 |
+0.00% |
200 |
| 2024/12/23 |
2,919 |
2,932 |
2,919 |
2,932 |
+0.51% |
600 |
| 2024/12/20 |
2,959 |
2,959 |
2,917 |
2,917 |
-1.42% |
500 |
| 2024/12/19 |
2,961 |
2,961 |
2,959 |
2,959 |
-0.87% |
400 |
| 2024/12/17 |
2,984 |
2,985 |
2,984 |
2,985 |
+0.03% |
1,000 |
| 2024/12/16 |
2,984 |
2,984 |
2,980 |
2,984 |
+0.07% |
600 |
| 2024/12/13 |
2,982 |
2,982 |
2,982 |
2,982 |
+0.98% |
1,900 |
| 2024/12/12 |
2,915 |
2,953 |
2,897 |
2,953 |
+1.10% |
600 |
| 2024/12/11 |
2,906 |
2,958 |
2,906 |
2,921 |
+0.52% |
800 |
| 2024/12/10 |
2,900 |
2,906 |
2,900 |
2,906 |
-1.49% |
500 |
| 2024/12/9 |
2,950 |
2,950 |
2,950 |
2,950 |
-0.51% |
100 |
| 2024/12/6 |
2,965 |
2,965 |
2,965 |
2,965 |
+0.00% |
400 |
| 2024/12/5 |
2,964 |
2,965 |
2,964 |
2,965 |
-0.37% |
300 |
| 2024/12/4 |
2,976 |
2,976 |
2,970 |
2,976 |
+0.03% |
800 |
| 2024/12/3 |
2,979 |
2,979 |
2,975 |
2,975 |
-0.73% |
800 |
| 2024/12/2 |
2,997 |
2,997 |
2,996 |
2,997 |
+0.00% |
3,000 |
| 2024/11/28 |
2,997 |
2,997 |
2,997 |
2,997 |
+1.42% |
1,000 |
| 2024/11/27 |
2,960 |
2,960 |
2,931 |
2,955 |
-0.03% |
700 |
| 2024/11/26 |
2,956 |
2,956 |
2,956 |
2,956 |
+0.00% |
100 |
| 2024/11/25 |
2,956 |
2,956 |
2,956 |
2,956 |
+3.00% |
2,000 |
| 2024/11/22 |
2,848 |
2,870 |
2,848 |
2,870 |
+0.70% |
500 |
| 2024/11/21 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.00% |
300 |
| 2024/11/20 |
2,816 |
2,851 |
2,816 |
2,850 |
+1.75% |
700 |
| 2024/11/19 |
2,752 |
2,892 |
2,752 |
2,801 |
+2.11% |
1,300 |
| 2024/11/18 |
2,743 |
2,743 |
2,743 |
2,743 |
-1.72% |
200 |
| 2024/11/15 |
2,715 |
2,791 |
2,715 |
2,791 |
+2.80% |
400 |
| 2024/11/14 |
2,748 |
2,748 |
2,715 |
2,715 |
-1.20% |
600 |
| 2024/11/13 |
2,754 |
2,754 |
2,748 |
2,748 |
-0.07% |
300 |
| 2024/11/12 |
2,787 |
2,787 |
2,750 |
2,750 |
-1.43% |
300 |
| 2024/11/11 |
2,790 |
2,790 |
2,790 |
2,790 |
-0.36% |
300 |
| 2024/11/8 |
2,830 |
2,830 |
2,800 |
2,800 |
+0.00% |
300 |
| 2024/11/7 |
2,806 |
2,806 |
2,800 |
2,800 |
-0.36% |
500 |
| 2024/11/6 |
2,810 |
2,810 |
2,810 |
2,810 |
-0.92% |
200 |
| 2024/11/5 |
2,836 |
2,836 |
2,836 |
2,836 |
-0.07% |
100 |
| 2024/11/1 |
2,850 |
2,850 |
2,838 |
2,838 |
-0.94% |
300 |
| 2024/10/31 |
2,841 |
2,868 |
2,841 |
2,865 |
+0.84% |
300 |
| 2024/10/30 |
2,841 |
2,841 |
2,841 |
2,841 |
-1.04% |
100 |
| 2024/10/29 |
2,871 |
2,871 |
2,871 |
2,871 |
+0.00% |
200 |
| 2024/10/28 |
2,915 |
2,915 |
2,870 |
2,871 |
+0.21% |
5,600 |
| 2024/10/25 |
2,831 |
2,888 |
2,816 |
2,865 |
+1.20% |
1,100 |
| 2024/10/24 |
2,832 |
2,832 |
2,830 |
2,831 |
-0.04% |
800 |
| 2024/10/23 |
2,840 |
2,840 |
2,832 |
2,832 |
+0.78% |
600 |
| 2024/10/22 |
2,800 |
2,810 |
2,791 |
2,810 |
+0.72% |
1,200 |
| 2024/10/21 |
2,760 |
2,790 |
2,750 |
2,790 |
+2.80% |
1,500 |
| 2024/10/18 |
2,715 |
2,715 |
2,669 |
2,714 |
+0.00% |
1,400 |
|
