日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
898 |
966 |
867 |
878 |
-2.23% |
68,600 |
2025/4/24 |
895 |
966 |
891 |
898 |
+0.79% |
51,400 |
2025/4/23 |
890 |
891 |
889 |
891 |
+0.68% |
2,900 |
2025/4/22 |
880 |
888 |
880 |
885 |
+0.91% |
4,400 |
2025/4/21 |
888 |
888 |
877 |
877 |
-0.11% |
5,200 |
2025/4/18 |
875 |
880 |
875 |
878 |
+0.23% |
1,600 |
2025/4/17 |
883 |
888 |
876 |
876 |
-0.57% |
3,300 |
2025/4/16 |
890 |
890 |
881 |
881 |
-0.56% |
2,400 |
2025/4/15 |
898 |
898 |
881 |
886 |
-0.45% |
5,000 |
2025/4/14 |
886 |
898 |
886 |
890 |
-3.37% |
8,800 |
2025/4/11 |
876 |
921 |
870 |
921 |
+2.45% |
8,300 |
2025/4/10 |
885 |
900 |
866 |
899 |
+7.02% |
7,100 |
2025/4/9 |
846 |
846 |
826 |
840 |
-1.06% |
2,200 |
2025/4/8 |
847 |
849 |
805 |
849 |
+3.92% |
12,100 |
2025/4/7 |
838 |
854 |
795 |
817 |
-8.10% |
17,600 |
2025/4/4 |
901 |
901 |
874 |
889 |
-2.41% |
7,200 |
2025/4/3 |
909 |
911 |
902 |
911 |
-0.44% |
6,300 |
2025/4/2 |
919 |
919 |
915 |
915 |
-0.22% |
500 |
2025/4/1 |
917 |
919 |
915 |
917 |
+0.00% |
1,100 |
2025/3/31 |
921 |
922 |
914 |
917 |
-0.54% |
6,800 |
2025/3/28 |
922 |
922 |
910 |
922 |
+0.22% |
10,700 |
2025/3/27 |
921 |
921 |
918 |
920 |
+0.00% |
1,100 |
2025/3/26 |
924 |
925 |
917 |
920 |
-0.22% |
2,600 |
2025/3/25 |
920 |
925 |
918 |
922 |
+0.33% |
3,100 |
2025/3/24 |
918 |
920 |
917 |
919 |
+0.11% |
2,500 |
2025/3/21 |
916 |
918 |
914 |
918 |
+0.33% |
4,500 |
2025/3/19 |
915 |
916 |
915 |
915 |
+0.00% |
400 |
2025/3/18 |
914 |
916 |
914 |
915 |
+0.00% |
1,100 |
2025/3/17 |
917 |
918 |
915 |
915 |
-0.22% |
1,600 |
2025/3/14 |
919 |
919 |
912 |
917 |
-0.22% |
700 |
2025/3/13 |
919 |
919 |
919 |
919 |
+0.44% |
900 |
2025/3/12 |
915 |
915 |
911 |
915 |
+0.00% |
900 |
2025/3/11 |
914 |
915 |
906 |
915 |
+0.44% |
3,400 |
2025/3/10 |
920 |
920 |
909 |
911 |
+0.00% |
2,300 |
2025/3/7 |
912 |
913 |
910 |
911 |
-0.44% |
1,300 |
2025/3/6 |
912 |
916 |
912 |
915 |
+0.55% |
1,700 |
2025/3/5 |
913 |
913 |
908 |
910 |
-0.11% |
1,200 |
2025/3/4 |
915 |
916 |
911 |
911 |
-0.33% |
1,700 |
2025/3/3 |
908 |
914 |
906 |
914 |
+0.66% |
4,100 |
2025/2/28 |
916 |
916 |
907 |
908 |
-0.87% |
3,000 |
2025/2/27 |
907 |
916 |
903 |
916 |
-1.51% |
37,100 |
2025/2/26 |
932 |
932 |
930 |
930 |
-0.21% |
3,100 |
2025/2/25 |
924 |
933 |
924 |
932 |
-0.11% |
2,900 |
2025/2/21 |
932 |
933 |
925 |
933 |
+0.32% |
4,400 |
2025/2/20 |
930 |
930 |
928 |
930 |
+0.00% |
1,600 |
2025/2/19 |
931 |
933 |
930 |
930 |
+0.00% |
3,600 |
2025/2/18 |
929 |
930 |
924 |
930 |
+0.54% |
1,500 |
2025/2/17 |
930 |
930 |
925 |
925 |
-0.54% |
2,200 |
2025/2/14 |
929 |
930 |
929 |
930 |
+0.32% |
1,100 |
2025/2/13 |
927 |
928 |
927 |
927 |
+0.00% |
900 |
2025/2/12 |
929 |
930 |
927 |
927 |
+0.00% |
2,400 |
2025/2/10 |
926 |
929 |
925 |
927 |
+0.43% |
1,600 |
2025/2/7 |
925 |
926 |
923 |
923 |
+0.11% |
600 |
2025/2/6 |
923 |
925 |
920 |
922 |
-0.22% |
1,900 |
2025/2/5 |
929 |
929 |
923 |
924 |
-0.54% |
1,100 |
2025/2/4 |
932 |
933 |
925 |
929 |
-0.32% |
1,600 |
2025/2/3 |
927 |
932 |
925 |
932 |
+0.11% |
3,200 |
2025/1/31 |
927 |
931 |
923 |
931 |
+0.54% |
4,200 |
2025/1/30 |
913 |
930 |
913 |
926 |
+1.42% |
9,600 |
2025/1/29 |
911 |
913 |
911 |
913 |
+0.55% |
1,300 |
2025/1/28 |
906 |
909 |
906 |
908 |
-0.11% |
3,300 |
2025/1/27 |
908 |
909 |
904 |
909 |
+0.11% |
1,300 |
2025/1/24 |
904 |
909 |
904 |
908 |
+0.55% |
2,000 |
2025/1/23 |
905 |
910 |
903 |
903 |
+0.00% |
3,300 |
2025/1/22 |
904 |
913 |
903 |
903 |
-0.22% |
4,100 |
2025/1/21 |
906 |
908 |
900 |
905 |
+0.00% |
3,100 |
2025/1/20 |
903 |
905 |
903 |
905 |
+0.56% |
2,100 |
2025/1/17 |
904 |
904 |
900 |
900 |
-0.44% |
4,000 |
2025/1/16 |
910 |
910 |
902 |
904 |
-0.22% |
3,100 |
2025/1/15 |
911 |
911 |
903 |
906 |
-0.44% |
3,100 |
2025/1/14 |
910 |
910 |
906 |
910 |
+0.55% |
4,100 |
2025/1/10 |
904 |
909 |
904 |
905 |
+0.22% |
3,400 |
2025/1/9 |
907 |
907 |
902 |
903 |
-0.22% |
2,300 |
2025/1/8 |
903 |
907 |
903 |
905 |
+0.11% |
1,200 |
2025/1/7 |
905 |
908 |
903 |
904 |
+0.00% |
4,500 |
2025/1/6 |
905 |
907 |
901 |
904 |
-0.11% |
5,000 |
2024/12/30 |
902 |
905 |
901 |
905 |
+0.44% |
5,500 |
2024/12/27 |
897 |
903 |
897 |
901 |
+0.45% |
6,600 |
2024/12/26 |
899 |
899 |
897 |
897 |
-0.11% |
6,600 |
2024/12/25 |
900 |
901 |
896 |
898 |
-0.33% |
9,200 |
2024/12/24 |
903 |
903 |
899 |
901 |
-0.22% |
4,800 |
2024/12/23 |
906 |
907 |
901 |
903 |
-0.44% |
9,400 |
2024/12/20 |
911 |
913 |
907 |
907 |
-0.33% |
3,600 |
2024/12/19 |
912 |
913 |
910 |
910 |
-0.33% |
1,100 |
2024/12/18 |
908 |
913 |
908 |
913 |
+0.33% |
3,900 |
2024/12/17 |
911 |
916 |
908 |
910 |
+0.44% |
2,600 |
2024/12/16 |
918 |
918 |
904 |
906 |
-1.09% |
5,300 |
2024/12/13 |
916 |
917 |
911 |
916 |
+0.66% |
1,700 |
2024/12/12 |
912 |
913 |
909 |
910 |
+0.00% |
2,200 |
2024/12/11 |
909 |
910 |
905 |
910 |
+0.33% |
3,000 |
2024/12/10 |
909 |
909 |
905 |
907 |
-0.11% |
3,400 |
2024/12/9 |
910 |
910 |
907 |
908 |
-0.22% |
3,500 |
2024/12/6 |
912 |
912 |
910 |
910 |
-0.22% |
2,500 |
2024/12/5 |
914 |
914 |
912 |
912 |
-0.22% |
500 |
2024/12/4 |
913 |
914 |
912 |
914 |
+0.11% |
3,700 |
2024/12/3 |
918 |
918 |
913 |
913 |
-0.54% |
1,900 |
2024/12/2 |
922 |
922 |
918 |
918 |
-0.11% |
2,700 |
2024/11/29 |
938 |
938 |
911 |
919 |
+0.00% |
16,500 |
2024/11/28 |
910 |
919 |
907 |
919 |
+1.21% |
6,600 |
2024/11/27 |
909 |
909 |
906 |
908 |
+0.11% |
1,800 |
2024/11/26 |
909 |
916 |
903 |
907 |
-0.11% |
3,300 |
2024/11/25 |
904 |
909 |
904 |
908 |
+0.44% |
4,400 |
2024/11/22 |
903 |
904 |
902 |
904 |
+0.11% |
1,400 |
2024/11/21 |
905 |
905 |
903 |
903 |
-0.33% |
1,100 |
2024/11/20 |
905 |
909 |
903 |
906 |
+0.44% |
2,300 |
2024/11/19 |
900 |
902 |
899 |
902 |
+0.11% |
2,700 |
2024/11/18 |
906 |
906 |
898 |
901 |
+0.11% |
3,600 |
2024/11/15 |
914 |
914 |
900 |
900 |
-1.32% |
12,400 |
2024/11/14 |
913 |
915 |
912 |
912 |
-0.11% |
3,100 |
2024/11/13 |
920 |
920 |
912 |
913 |
+0.11% |
32,700 |
2024/11/12 |
912 |
914 |
911 |
912 |
+0.00% |
1,900 |
2024/11/11 |
913 |
913 |
911 |
912 |
-0.44% |
3,000 |
2024/11/8 |
915 |
920 |
915 |
916 |
+0.00% |
3,700 |
2024/11/7 |
913 |
916 |
913 |
916 |
+0.33% |
2,100 |
2024/11/6 |
913 |
914 |
913 |
913 |
+0.55% |
1,200 |
2024/11/5 |
911 |
912 |
903 |
908 |
-0.22% |
1,800 |
2024/11/1 |
911 |
912 |
910 |
910 |
-0.11% |
1,400 |
2024/10/31 |
913 |
915 |
908 |
911 |
-0.11% |
4,300 |
2024/10/30 |
913 |
915 |
911 |
912 |
-0.11% |
3,400 |
2024/10/29 |
917 |
920 |
913 |
913 |
-0.76% |
2,000 |
2024/10/28 |
916 |
920 |
916 |
920 |
+0.33% |
1,200 |
2024/10/25 |
917 |
917 |
916 |
917 |
-0.11% |
800 |
2024/10/24 |
922 |
922 |
917 |
918 |
-0.22% |
1,700 |
|