日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
813 |
818 |
812 |
816 |
+0.12% |
900 |
2025/4/24 |
814 |
818 |
812 |
815 |
-0.49% |
600 |
2025/4/23 |
810 |
819 |
810 |
819 |
+0.37% |
700 |
2025/4/22 |
814 |
816 |
801 |
816 |
+0.49% |
1,700 |
2025/4/21 |
804 |
819 |
804 |
812 |
+1.00% |
2,700 |
2025/4/18 |
798 |
804 |
790 |
804 |
+0.75% |
2,300 |
2025/4/17 |
800 |
815 |
798 |
798 |
+1.27% |
2,200 |
2025/4/16 |
783 |
798 |
783 |
788 |
-1.99% |
2,200 |
2025/4/15 |
799 |
804 |
799 |
804 |
+0.50% |
400 |
2025/4/14 |
805 |
805 |
800 |
800 |
-0.62% |
1,100 |
2025/4/11 |
780 |
805 |
770 |
805 |
+2.94% |
1,700 |
2025/4/10 |
784 |
784 |
782 |
782 |
+3.71% |
900 |
2025/4/9 |
767 |
767 |
753 |
754 |
-3.46% |
2,700 |
2025/4/8 |
767 |
794 |
767 |
781 |
+3.86% |
2,300 |
2025/4/7 |
743 |
772 |
743 |
752 |
-5.65% |
7,400 |
2025/4/4 |
801 |
803 |
780 |
797 |
-0.62% |
6,700 |
2025/4/3 |
820 |
820 |
802 |
802 |
-2.31% |
3,300 |
2025/4/2 |
819 |
830 |
818 |
821 |
+0.24% |
1,000 |
2025/4/1 |
857 |
857 |
815 |
819 |
-3.08% |
5,700 |
2025/3/31 |
826 |
868 |
826 |
845 |
-2.65% |
5,500 |
2025/3/28 |
845 |
875 |
845 |
868 |
-3.56% |
6,700 |
2025/3/27 |
894 |
905 |
892 |
900 |
+0.67% |
4,900 |
2025/3/26 |
899 |
899 |
889 |
894 |
-0.78% |
2,500 |
2025/3/25 |
900 |
905 |
890 |
901 |
+1.24% |
2,800 |
2025/3/24 |
909 |
909 |
886 |
890 |
-2.09% |
4,300 |
2025/3/21 |
873 |
909 |
869 |
909 |
+4.60% |
5,400 |
2025/3/19 |
862 |
869 |
854 |
869 |
+1.40% |
3,900 |
2025/3/18 |
860 |
860 |
857 |
857 |
-0.23% |
500 |
2025/3/17 |
853 |
859 |
853 |
859 |
+0.82% |
700 |
2025/3/14 |
851 |
855 |
851 |
852 |
+0.12% |
2,200 |
2025/3/13 |
848 |
851 |
841 |
851 |
+0.47% |
1,300 |
2025/3/12 |
837 |
847 |
837 |
847 |
+1.19% |
1,300 |
2025/3/11 |
840 |
840 |
832 |
837 |
-0.12% |
2,000 |
2025/3/10 |
844 |
860 |
837 |
838 |
-0.36% |
3,600 |
2025/3/7 |
832 |
841 |
831 |
841 |
+0.24% |
1,200 |
2025/3/6 |
840 |
840 |
831 |
839 |
+0.72% |
1,800 |
2025/3/5 |
834 |
836 |
831 |
833 |
-0.12% |
1,400 |
2025/3/4 |
838 |
850 |
834 |
834 |
-0.48% |
1,500 |
2025/3/3 |
846 |
846 |
838 |
838 |
+0.00% |
1,300 |
2025/2/28 |
836 |
838 |
823 |
838 |
+0.36% |
4,800 |
2025/2/27 |
835 |
835 |
828 |
835 |
+0.85% |
1,300 |
2025/2/26 |
830 |
831 |
822 |
828 |
+0.12% |
2,300 |
2025/2/25 |
816 |
842 |
816 |
827 |
+0.24% |
6,000 |
2025/2/21 |
830 |
830 |
825 |
825 |
-0.72% |
200 |
2025/2/20 |
831 |
834 |
825 |
831 |
-0.36% |
4,100 |
2025/2/19 |
832 |
834 |
828 |
834 |
+0.48% |
700 |
2025/2/18 |
833 |
833 |
829 |
830 |
-0.36% |
2,100 |
2025/2/17 |
826 |
833 |
826 |
833 |
+0.85% |
1,700 |
2025/2/14 |
825 |
833 |
825 |
826 |
+0.61% |
600 |
2025/2/13 |
820 |
827 |
816 |
821 |
-1.79% |
6,200 |
2025/2/12 |
850 |
850 |
836 |
836 |
-1.65% |
1,600 |
2025/2/10 |
850 |
853 |
850 |
850 |
-0.23% |
3,100 |
2025/2/7 |
854 |
854 |
834 |
852 |
+0.12% |
1,200 |
2025/2/6 |
851 |
851 |
843 |
851 |
+0.00% |
800 |
2025/2/5 |
859 |
859 |
840 |
851 |
+0.24% |
1,100 |
2025/2/4 |
836 |
850 |
831 |
849 |
-1.05% |
8,100 |
2025/2/3 |
855 |
860 |
840 |
858 |
+2.14% |
6,700 |
2025/1/31 |
846 |
851 |
840 |
840 |
-1.52% |
1,200 |
2025/1/30 |
850 |
853 |
845 |
853 |
+0.35% |
2,600 |
2025/1/29 |
840 |
850 |
840 |
850 |
+1.07% |
1,300 |
2025/1/28 |
849 |
849 |
835 |
841 |
-0.94% |
2,500 |
2025/1/27 |
837 |
849 |
837 |
849 |
+1.80% |
5,400 |
2025/1/24 |
832 |
847 |
832 |
834 |
-0.60% |
2,100 |
2025/1/23 |
839 |
839 |
839 |
839 |
-0.12% |
200 |
2025/1/22 |
840 |
840 |
840 |
840 |
+1.82% |
500 |
2025/1/21 |
823 |
837 |
817 |
825 |
+0.49% |
3,000 |
2025/1/20 |
820 |
836 |
820 |
821 |
+0.12% |
2,700 |
2025/1/17 |
827 |
833 |
812 |
820 |
+0.37% |
3,000 |
2025/1/16 |
830 |
830 |
817 |
817 |
+0.25% |
1,800 |
2025/1/15 |
833 |
833 |
808 |
815 |
+0.12% |
6,500 |
2025/1/14 |
812 |
815 |
805 |
814 |
-0.25% |
3,700 |
2025/1/10 |
825 |
825 |
816 |
816 |
-0.97% |
1,100 |
2025/1/9 |
826 |
830 |
824 |
824 |
-0.24% |
1,500 |
2025/1/8 |
818 |
833 |
816 |
826 |
+0.61% |
1,500 |
2025/1/7 |
815 |
825 |
815 |
821 |
+0.74% |
600 |
2025/1/6 |
809 |
820 |
805 |
815 |
+1.88% |
5,100 |
2024/12/30 |
808 |
808 |
798 |
800 |
+0.63% |
1,900 |
2024/12/27 |
792 |
795 |
791 |
795 |
+1.40% |
1,100 |
2024/12/26 |
773 |
789 |
773 |
784 |
+0.13% |
5,100 |
2024/12/25 |
772 |
806 |
771 |
783 |
+0.77% |
4,300 |
2024/12/24 |
781 |
781 |
770 |
777 |
-0.13% |
5,900 |
2024/12/23 |
783 |
786 |
778 |
778 |
-1.27% |
6,900 |
2024/12/20 |
800 |
800 |
788 |
788 |
-1.50% |
6,200 |
2024/12/19 |
801 |
802 |
800 |
800 |
-0.25% |
2,400 |
2024/12/18 |
804 |
805 |
802 |
802 |
-0.25% |
1,300 |
2024/12/17 |
809 |
809 |
803 |
804 |
-0.12% |
1,500 |
2024/12/16 |
805 |
810 |
805 |
805 |
-0.62% |
1,900 |
2024/12/13 |
806 |
810 |
802 |
810 |
+0.50% |
6,800 |
2024/12/12 |
808 |
808 |
804 |
806 |
-0.12% |
2,400 |
2024/12/11 |
808 |
808 |
805 |
807 |
-0.12% |
800 |
2024/12/10 |
809 |
809 |
808 |
808 |
-0.12% |
800 |
2024/12/9 |
803 |
810 |
802 |
809 |
+0.75% |
3,100 |
2024/12/6 |
806 |
807 |
802 |
803 |
-0.74% |
1,900 |
2024/12/5 |
813 |
813 |
809 |
809 |
-0.37% |
300 |
2024/12/4 |
807 |
813 |
806 |
812 |
+0.62% |
2,000 |
2024/12/3 |
802 |
807 |
800 |
807 |
+0.50% |
1,500 |
2024/12/2 |
806 |
806 |
802 |
803 |
-0.37% |
1,800 |
2024/11/29 |
808 |
808 |
806 |
806 |
+0.12% |
1,000 |
2024/11/28 |
808 |
808 |
805 |
805 |
-0.12% |
1,100 |
2024/11/27 |
807 |
809 |
806 |
806 |
+0.12% |
1,500 |
2024/11/26 |
806 |
806 |
803 |
805 |
-0.86% |
1,200 |
2024/11/25 |
810 |
812 |
803 |
812 |
+0.62% |
1,600 |
2024/11/22 |
808 |
808 |
804 |
807 |
-0.62% |
600 |
2024/11/21 |
812 |
812 |
809 |
812 |
+0.37% |
1,100 |
2024/11/20 |
805 |
813 |
805 |
809 |
+0.00% |
700 |
2024/11/19 |
805 |
809 |
805 |
809 |
+1.12% |
2,100 |
2024/11/18 |
808 |
812 |
800 |
800 |
-0.99% |
3,900 |
2024/11/15 |
826 |
830 |
808 |
808 |
-2.06% |
5,700 |
2024/11/14 |
827 |
840 |
825 |
825 |
-0.48% |
4,700 |
2024/11/13 |
862 |
862 |
827 |
829 |
-4.71% |
3,900 |
2024/11/12 |
865 |
870 |
850 |
870 |
+0.58% |
3,700 |
2024/11/11 |
820 |
865 |
820 |
865 |
+6.13% |
6,600 |
2024/11/8 |
809 |
815 |
803 |
815 |
+1.24% |
2,300 |
2024/11/7 |
800 |
805 |
796 |
805 |
+0.62% |
4,300 |
2024/11/6 |
802 |
809 |
800 |
800 |
-1.23% |
2,700 |
2024/11/5 |
811 |
821 |
810 |
810 |
+0.75% |
2,800 |
2024/11/1 |
802 |
804 |
800 |
804 |
+0.50% |
1,000 |
2024/10/31 |
802 |
803 |
800 |
800 |
+0.00% |
900 |
2024/10/30 |
802 |
802 |
800 |
800 |
-0.25% |
500 |
2024/10/29 |
800 |
802 |
800 |
802 |
+0.25% |
900 |
2024/10/28 |
804 |
804 |
800 |
800 |
+0.00% |
1,000 |
2024/10/25 |
804 |
804 |
798 |
800 |
-1.23% |
800 |
2024/10/24 |
803 |
811 |
797 |
810 |
+0.12% |
1,700 |
|