日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
890 |
910 |
890 |
894 |
-3.77% |
24,900 |
2025/4/24 |
834 |
929 |
834 |
929 |
+11.39% |
407,200 |
2025/4/23 |
837 |
843 |
832 |
834 |
-0.36% |
7,300 |
2025/4/22 |
849 |
849 |
837 |
837 |
-1.41% |
4,200 |
2025/4/21 |
850 |
865 |
843 |
849 |
+1.68% |
16,700 |
2025/4/18 |
825 |
838 |
825 |
835 |
+2.08% |
5,200 |
2025/4/17 |
820 |
827 |
818 |
818 |
+0.00% |
1,300 |
2025/4/16 |
830 |
830 |
817 |
818 |
-0.24% |
500 |
2025/4/15 |
827 |
830 |
805 |
820 |
+2.89% |
8,100 |
2025/4/14 |
787 |
800 |
787 |
797 |
+1.53% |
3,800 |
2025/4/11 |
748 |
798 |
748 |
785 |
-2.85% |
33,400 |
2025/4/10 |
801 |
819 |
793 |
808 |
+3.46% |
5,600 |
2025/4/9 |
788 |
804 |
773 |
781 |
-1.26% |
8,700 |
2025/4/8 |
790 |
803 |
790 |
791 |
+4.08% |
2,100 |
2025/4/7 |
750 |
794 |
730 |
760 |
-7.32% |
22,300 |
2025/4/4 |
830 |
830 |
780 |
820 |
-3.64% |
24,400 |
2025/4/3 |
829 |
854 |
829 |
851 |
+0.00% |
10,300 |
2025/4/2 |
855 |
855 |
851 |
851 |
+0.00% |
1,800 |
2025/4/1 |
856 |
856 |
847 |
851 |
+0.12% |
2,700 |
2025/3/31 |
846 |
854 |
843 |
850 |
-0.47% |
4,600 |
2025/3/28 |
855 |
859 |
853 |
854 |
-0.23% |
2,200 |
2025/3/27 |
852 |
856 |
848 |
856 |
+0.00% |
4,000 |
2025/3/26 |
860 |
863 |
854 |
856 |
+0.82% |
9,800 |
2025/3/25 |
850 |
850 |
845 |
849 |
+0.00% |
5,600 |
2025/3/24 |
851 |
854 |
849 |
849 |
-0.24% |
3,300 |
2025/3/21 |
850 |
856 |
849 |
851 |
+0.12% |
4,600 |
2025/3/19 |
852 |
856 |
850 |
850 |
+0.00% |
5,400 |
2025/3/18 |
853 |
853 |
843 |
850 |
-0.58% |
4,200 |
2025/3/17 |
855 |
856 |
853 |
855 |
+0.59% |
4,600 |
2025/3/14 |
855 |
855 |
848 |
850 |
-0.58% |
4,100 |
2025/3/13 |
850 |
855 |
848 |
855 |
+0.94% |
1,600 |
2025/3/12 |
851 |
859 |
845 |
847 |
-0.47% |
7,400 |
2025/3/11 |
862 |
862 |
847 |
851 |
-0.82% |
5,300 |
2025/3/10 |
850 |
858 |
848 |
858 |
+0.82% |
5,700 |
2025/3/7 |
848 |
851 |
843 |
851 |
+0.00% |
4,500 |
2025/3/6 |
849 |
860 |
849 |
851 |
+0.24% |
2,800 |
2025/3/5 |
853 |
860 |
849 |
849 |
-1.28% |
1,900 |
2025/3/4 |
868 |
868 |
849 |
860 |
+0.70% |
6,200 |
2025/3/3 |
858 |
860 |
852 |
854 |
+0.59% |
12,800 |
2025/2/28 |
852 |
856 |
848 |
849 |
-1.05% |
3,600 |
2025/2/27 |
857 |
862 |
855 |
858 |
+0.70% |
1,000 |
2025/2/26 |
847 |
852 |
843 |
852 |
+0.00% |
1,900 |
2025/2/25 |
868 |
868 |
847 |
852 |
-1.84% |
2,500 |
2025/2/21 |
854 |
900 |
842 |
868 |
+3.46% |
52,200 |
2025/2/20 |
842 |
842 |
836 |
839 |
-0.59% |
5,300 |
2025/2/19 |
848 |
852 |
842 |
844 |
-0.59% |
8,000 |
2025/2/18 |
857 |
857 |
847 |
849 |
-0.35% |
1,800 |
2025/2/17 |
851 |
858 |
848 |
852 |
-0.35% |
6,300 |
2025/2/14 |
880 |
885 |
840 |
855 |
-4.26% |
45,300 |
2025/2/13 |
886 |
895 |
885 |
893 |
+0.79% |
7,300 |
2025/2/12 |
888 |
895 |
886 |
886 |
-0.11% |
7,000 |
2025/2/10 |
870 |
895 |
869 |
887 |
+4.60% |
20,000 |
2025/2/7 |
842 |
848 |
842 |
848 |
+0.00% |
800 |
2025/2/6 |
844 |
848 |
844 |
848 |
+0.00% |
500 |
2025/2/5 |
853 |
853 |
844 |
848 |
-1.05% |
2,600 |
2025/2/4 |
857 |
857 |
850 |
857 |
+0.47% |
2,100 |
2025/2/3 |
856 |
856 |
847 |
853 |
-0.70% |
3,900 |
2025/1/31 |
862 |
864 |
859 |
859 |
-0.35% |
1,200 |
2025/1/30 |
860 |
862 |
857 |
862 |
+0.23% |
1,800 |
2025/1/29 |
859 |
865 |
859 |
860 |
+0.12% |
1,800 |
2025/1/28 |
850 |
859 |
847 |
859 |
+1.06% |
2,300 |
2025/1/27 |
845 |
855 |
843 |
850 |
+0.12% |
8,200 |
2025/1/24 |
844 |
849 |
844 |
849 |
+0.59% |
1,300 |
2025/1/23 |
843 |
852 |
843 |
844 |
+0.12% |
3,200 |
2025/1/22 |
850 |
852 |
841 |
843 |
-0.94% |
1,600 |
2025/1/21 |
847 |
851 |
846 |
851 |
+0.59% |
2,900 |
2025/1/20 |
841 |
852 |
841 |
846 |
+1.68% |
6,600 |
2025/1/17 |
829 |
838 |
828 |
832 |
+0.12% |
2,800 |
2025/1/16 |
845 |
846 |
827 |
831 |
-1.66% |
3,400 |
2025/1/15 |
850 |
850 |
843 |
845 |
-0.71% |
3,300 |
2025/1/14 |
851 |
855 |
841 |
851 |
-0.93% |
3,900 |
2025/1/10 |
851 |
860 |
850 |
859 |
+0.47% |
5,000 |
2025/1/9 |
860 |
864 |
847 |
855 |
+0.12% |
3,000 |
2025/1/8 |
852 |
869 |
852 |
854 |
+0.00% |
5,200 |
2025/1/7 |
856 |
859 |
852 |
854 |
+0.35% |
3,900 |
2025/1/6 |
835 |
851 |
835 |
851 |
+1.92% |
8,900 |
2024/12/30 |
832 |
837 |
827 |
835 |
+0.36% |
4,800 |
2024/12/27 |
821 |
838 |
819 |
832 |
-2.00% |
5,600 |
2024/12/26 |
835 |
849 |
834 |
849 |
+1.19% |
8,900 |
2024/12/25 |
835 |
840 |
831 |
839 |
+0.60% |
4,600 |
2024/12/24 |
838 |
838 |
834 |
834 |
-0.36% |
2,400 |
2024/12/23 |
833 |
841 |
828 |
837 |
-0.59% |
10,000 |
2024/12/20 |
853 |
853 |
839 |
842 |
-0.82% |
13,300 |
2024/12/19 |
840 |
849 |
839 |
849 |
+0.59% |
2,600 |
2024/12/18 |
843 |
845 |
836 |
844 |
-0.12% |
4,800 |
2024/12/17 |
843 |
852 |
840 |
845 |
-0.12% |
10,200 |
2024/12/16 |
859 |
859 |
832 |
846 |
-1.51% |
6,200 |
2024/12/13 |
860 |
860 |
852 |
859 |
+0.00% |
4,500 |
2024/12/12 |
853 |
859 |
849 |
859 |
+0.94% |
2,600 |
2024/12/11 |
855 |
860 |
850 |
851 |
-0.93% |
6,600 |
2024/12/10 |
860 |
861 |
854 |
859 |
+0.00% |
4,600 |
2024/12/9 |
853 |
860 |
853 |
859 |
-0.12% |
3,600 |
2024/12/6 |
860 |
860 |
856 |
860 |
-0.35% |
1,300 |
2024/12/5 |
856 |
866 |
850 |
863 |
+0.82% |
2,500 |
2024/12/4 |
857 |
862 |
851 |
856 |
-0.12% |
3,700 |
2024/12/3 |
860 |
863 |
850 |
857 |
+0.35% |
9,500 |
2024/12/2 |
855 |
858 |
823 |
854 |
-0.12% |
9,100 |
2024/11/29 |
854 |
863 |
854 |
855 |
+0.12% |
800 |
2024/11/28 |
854 |
854 |
854 |
854 |
-1.04% |
200 |
2024/11/27 |
864 |
864 |
857 |
863 |
+0.00% |
1,100 |
2024/11/26 |
859 |
865 |
842 |
863 |
+0.58% |
3,800 |
2024/11/25 |
845 |
858 |
845 |
858 |
+1.90% |
3,100 |
2024/11/22 |
859 |
859 |
842 |
842 |
-1.64% |
2,800 |
2024/11/21 |
859 |
859 |
850 |
856 |
-0.58% |
2,200 |
2024/11/20 |
853 |
864 |
852 |
861 |
+1.06% |
2,000 |
2024/11/19 |
846 |
871 |
846 |
852 |
+0.83% |
2,300 |
2024/11/18 |
860 |
860 |
845 |
845 |
-2.42% |
800 |
2024/11/15 |
869 |
869 |
845 |
866 |
-0.46% |
3,900 |
2024/11/14 |
876 |
876 |
868 |
870 |
+0.23% |
1,100 |
2024/11/13 |
883 |
883 |
861 |
868 |
-1.14% |
5,100 |
2024/11/12 |
828 |
886 |
822 |
878 |
-3.41% |
36,300 |
2024/11/11 |
871 |
909 |
871 |
909 |
+4.72% |
21,800 |
2024/11/8 |
862 |
868 |
850 |
868 |
+0.46% |
2,700 |
2024/11/7 |
860 |
864 |
855 |
864 |
+1.05% |
2,100 |
2024/11/6 |
855 |
864 |
843 |
855 |
-0.81% |
4,800 |
2024/11/5 |
869 |
869 |
841 |
862 |
-0.92% |
5,100 |
2024/11/1 |
870 |
870 |
867 |
870 |
+0.00% |
5,800 |
2024/10/31 |
862 |
870 |
851 |
870 |
-0.11% |
4,100 |
2024/10/30 |
861 |
888 |
860 |
871 |
+1.16% |
7,800 |
2024/10/29 |
847 |
861 |
847 |
861 |
+1.65% |
1,500 |
2024/10/28 |
823 |
862 |
823 |
847 |
+2.92% |
2,700 |
2024/10/25 |
841 |
841 |
823 |
823 |
-2.26% |
2,800 |
2024/10/24 |
860 |
860 |
842 |
842 |
-3.11% |
2,900 |
|