日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
826 |
826 |
802 |
806 |
-1.47% |
29,300 |
2025/4/24 |
811 |
830 |
803 |
818 |
+1.36% |
30,900 |
2025/4/23 |
810 |
817 |
801 |
807 |
+0.37% |
29,700 |
2025/4/22 |
798 |
831 |
785 |
804 |
+1.77% |
68,500 |
2025/4/21 |
785 |
796 |
780 |
790 |
+2.20% |
22,100 |
2025/4/18 |
779 |
794 |
767 |
773 |
+0.26% |
25,700 |
2025/4/17 |
790 |
791 |
755 |
771 |
-2.41% |
69,900 |
2025/4/16 |
805 |
805 |
790 |
790 |
-0.75% |
45,800 |
2025/4/15 |
811 |
828 |
786 |
796 |
-14.50% |
198,400 |
2025/4/14 |
937 |
960 |
930 |
931 |
+2.20% |
30,400 |
2025/4/11 |
875 |
919 |
855 |
911 |
+5.20% |
20,900 |
2025/4/10 |
912 |
912 |
863 |
866 |
+2.12% |
37,100 |
2025/4/9 |
860 |
878 |
838 |
848 |
-2.53% |
18,300 |
2025/4/8 |
844 |
876 |
834 |
870 |
+10.97% |
36,200 |
2025/4/7 |
733 |
834 |
732 |
784 |
-6.78% |
34,400 |
2025/4/4 |
877 |
880 |
815 |
841 |
-6.03% |
32,900 |
2025/4/3 |
881 |
899 |
872 |
895 |
-1.10% |
14,100 |
2025/4/2 |
908 |
912 |
889 |
905 |
-0.11% |
15,800 |
2025/4/1 |
944 |
944 |
905 |
906 |
-2.69% |
14,700 |
2025/3/31 |
944 |
944 |
921 |
931 |
-1.48% |
12,300 |
2025/3/28 |
963 |
965 |
944 |
945 |
-0.63% |
8,400 |
2025/3/27 |
945 |
960 |
943 |
951 |
+0.53% |
10,900 |
2025/3/26 |
955 |
955 |
942 |
946 |
+0.53% |
6,700 |
2025/3/25 |
943 |
955 |
938 |
941 |
+0.86% |
5,100 |
2025/3/24 |
930 |
943 |
927 |
933 |
+0.32% |
10,500 |
2025/3/21 |
951 |
956 |
923 |
930 |
-0.64% |
16,600 |
2025/3/19 |
917 |
940 |
915 |
936 |
+2.86% |
11,900 |
2025/3/18 |
956 |
964 |
906 |
910 |
-4.81% |
66,500 |
2025/3/17 |
952 |
960 |
942 |
956 |
+0.63% |
27,400 |
2025/3/14 |
964 |
969 |
948 |
950 |
-0.52% |
6,100 |
2025/3/13 |
946 |
971 |
946 |
955 |
+2.03% |
9,700 |
2025/3/12 |
932 |
944 |
930 |
936 |
-0.43% |
9,900 |
2025/3/11 |
970 |
970 |
939 |
940 |
-3.19% |
19,600 |
2025/3/10 |
991 |
991 |
957 |
971 |
-0.51% |
14,400 |
2025/3/7 |
949 |
976 |
942 |
976 |
+2.85% |
15,800 |
2025/3/6 |
954 |
954 |
936 |
949 |
+0.21% |
11,200 |
2025/3/5 |
940 |
950 |
931 |
947 |
+0.00% |
8,500 |
2025/3/4 |
940 |
951 |
929 |
947 |
-0.53% |
19,700 |
2025/3/3 |
963 |
970 |
940 |
952 |
+1.60% |
27,200 |
2025/2/28 |
972 |
979 |
925 |
937 |
-5.07% |
42,300 |
2025/2/27 |
999 |
999 |
981 |
987 |
-0.70% |
6,900 |
2025/2/26 |
1,009 |
1,009 |
977 |
994 |
-0.30% |
14,000 |
2025/2/25 |
990 |
1,008 |
976 |
997 |
-1.09% |
21,200 |
2025/2/21 |
1,018 |
1,026 |
1,008 |
1,008 |
-1.56% |
10,900 |
2025/2/20 |
1,039 |
1,048 |
1,021 |
1,024 |
-1.44% |
7,000 |
2025/2/19 |
1,054 |
1,061 |
1,035 |
1,039 |
-0.95% |
6,000 |
2025/2/18 |
1,019 |
1,056 |
1,019 |
1,049 |
+3.15% |
9,800 |
2025/2/17 |
1,053 |
1,065 |
1,009 |
1,017 |
-3.42% |
20,600 |
2025/2/14 |
1,007 |
1,057 |
1,005 |
1,053 |
+3.74% |
20,700 |
2025/2/13 |
1,029 |
1,035 |
1,005 |
1,015 |
-0.68% |
14,900 |
2025/2/12 |
1,019 |
1,034 |
1,009 |
1,022 |
+0.29% |
11,800 |
2025/2/10 |
1,065 |
1,079 |
1,019 |
1,019 |
-4.41% |
39,500 |
2025/2/7 |
1,054 |
1,077 |
1,039 |
1,066 |
+1.04% |
33,300 |
2025/2/6 |
1,037 |
1,100 |
1,011 |
1,055 |
+3.53% |
64,300 |
2025/2/5 |
987 |
1,033 |
976 |
1,019 |
+4.73% |
55,800 |
2025/2/4 |
991 |
997 |
967 |
973 |
+1.25% |
25,300 |
2025/2/3 |
913 |
1,005 |
913 |
961 |
+5.26% |
134,100 |
2025/1/31 |
926 |
926 |
903 |
913 |
-1.08% |
25,200 |
2025/1/30 |
935 |
950 |
923 |
923 |
-1.28% |
16,100 |
2025/1/29 |
946 |
954 |
935 |
935 |
-1.16% |
13,300 |
2025/1/28 |
946 |
947 |
921 |
946 |
+0.00% |
21,100 |
2025/1/27 |
970 |
981 |
944 |
946 |
-0.63% |
34,800 |
2025/1/24 |
926 |
952 |
921 |
952 |
+2.37% |
39,900 |
2025/1/23 |
896 |
930 |
893 |
930 |
+3.79% |
44,400 |
2025/1/22 |
893 |
927 |
893 |
896 |
+0.34% |
25,300 |
2025/1/21 |
913 |
913 |
881 |
893 |
-2.19% |
41,800 |
2025/1/20 |
938 |
938 |
890 |
913 |
-1.30% |
46,700 |
2025/1/17 |
909 |
933 |
880 |
925 |
+2.78% |
65,300 |
2025/1/16 |
895 |
928 |
891 |
900 |
+1.35% |
43,300 |
2025/1/15 |
849 |
929 |
849 |
888 |
-11.11% |
243,100 |
2025/1/14 |
1,022 |
1,042 |
981 |
999 |
-3.48% |
75,100 |
2025/1/10 |
1,054 |
1,070 |
1,023 |
1,035 |
-1.90% |
34,300 |
2025/1/9 |
1,050 |
1,055 |
1,017 |
1,055 |
+0.57% |
40,700 |
2025/1/8 |
1,072 |
1,098 |
1,029 |
1,049 |
-2.15% |
52,500 |
2025/1/7 |
1,106 |
1,133 |
1,060 |
1,072 |
-0.37% |
46,000 |
2025/1/6 |
1,051 |
1,111 |
1,046 |
1,076 |
+3.96% |
55,100 |
2024/12/30 |
1,055 |
1,086 |
1,025 |
1,035 |
+3.71% |
54,100 |
2024/12/27 |
987 |
1,007 |
969 |
998 |
+1.84% |
27,100 |
2024/12/26 |
993 |
993 |
940 |
980 |
+0.20% |
43,000 |
2024/12/25 |
1,013 |
1,013 |
965 |
978 |
-0.20% |
33,900 |
2024/12/24 |
957 |
1,017 |
946 |
980 |
+4.03% |
117,600 |
2024/12/23 |
945 |
975 |
928 |
942 |
+1.84% |
75,500 |
2024/12/20 |
900 |
940 |
887 |
925 |
+7.68% |
94,900 |
2024/12/19 |
868 |
870 |
830 |
859 |
-1.94% |
43,300 |
2024/12/18 |
877 |
883 |
870 |
876 |
+1.15% |
10,300 |
2024/12/17 |
866 |
884 |
860 |
866 |
+0.12% |
16,700 |
2024/12/16 |
860 |
875 |
860 |
865 |
+0.70% |
10,000 |
2024/12/13 |
865 |
865 |
858 |
859 |
+0.35% |
2,700 |
2024/12/12 |
869 |
877 |
856 |
856 |
-1.83% |
9,600 |
2024/12/11 |
880 |
883 |
855 |
872 |
-0.34% |
23,300 |
2024/12/10 |
873 |
875 |
855 |
875 |
+1.16% |
10,800 |
2024/12/9 |
864 |
875 |
864 |
865 |
+0.93% |
9,900 |
2024/12/6 |
843 |
862 |
843 |
857 |
+1.06% |
19,100 |
2024/12/5 |
861 |
861 |
834 |
848 |
-1.51% |
21,000 |
2024/12/4 |
871 |
871 |
851 |
861 |
-1.15% |
10,800 |
2024/12/3 |
871 |
873 |
867 |
871 |
-0.34% |
5,600 |
2024/12/2 |
879 |
900 |
864 |
874 |
+1.16% |
19,400 |
2024/11/29 |
859 |
879 |
843 |
864 |
-1.03% |
20,500 |
2024/11/28 |
880 |
880 |
849 |
873 |
+0.34% |
10,700 |
2024/11/27 |
895 |
896 |
860 |
870 |
-2.79% |
25,100 |
2024/11/26 |
910 |
910 |
890 |
895 |
-1.32% |
10,900 |
2024/11/25 |
885 |
925 |
885 |
907 |
+3.19% |
36,600 |
2024/11/22 |
844 |
912 |
837 |
879 |
+4.27% |
65,900 |
2024/11/21 |
846 |
846 |
836 |
843 |
-0.24% |
7,300 |
2024/11/20 |
846 |
855 |
838 |
845 |
+0.84% |
5,600 |
2024/11/19 |
844 |
853 |
834 |
838 |
-0.71% |
9,600 |
2024/11/18 |
810 |
844 |
803 |
844 |
+3.94% |
31,000 |
2024/11/15 |
830 |
834 |
812 |
812 |
-2.17% |
20,800 |
2024/11/14 |
827 |
847 |
821 |
830 |
+1.22% |
25,700 |
2024/11/13 |
820 |
825 |
813 |
820 |
+0.49% |
18,500 |
2024/11/12 |
816 |
829 |
810 |
816 |
-0.24% |
30,200 |
2024/11/11 |
850 |
850 |
812 |
818 |
-2.73% |
52,300 |
2024/11/8 |
863 |
863 |
831 |
841 |
-1.52% |
29,400 |
2024/11/7 |
872 |
873 |
845 |
854 |
-0.47% |
34,300 |
2024/11/6 |
858 |
873 |
857 |
858 |
-1.27% |
13,400 |
2024/11/5 |
885 |
885 |
857 |
869 |
-0.69% |
16,500 |
2024/11/1 |
905 |
905 |
860 |
875 |
-3.31% |
29,100 |
2024/10/31 |
892 |
927 |
892 |
905 |
+1.91% |
47,600 |
2024/10/30 |
911 |
911 |
875 |
888 |
-2.52% |
36,100 |
2024/10/29 |
875 |
914 |
875 |
911 |
+4.47% |
28,500 |
2024/10/28 |
854 |
892 |
851 |
872 |
+2.83% |
29,500 |
2024/10/25 |
872 |
887 |
839 |
848 |
-1.05% |
88,700 |
2024/10/24 |
929 |
929 |
855 |
857 |
-9.02% |
124,600 |
|