| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,885 |
2,929 |
2,876 |
2,916 |
+1.46% |
18,000 |
| 2025/4/24 |
2,921 |
2,924 |
2,858 |
2,874 |
-1.44% |
25,100 |
| 2025/4/23 |
2,890 |
2,916 |
2,876 |
2,916 |
+0.93% |
55,400 |
| 2025/4/22 |
2,892 |
2,925 |
2,845 |
2,889 |
-0.34% |
53,900 |
| 2025/4/21 |
2,920 |
2,943 |
2,875 |
2,899 |
-1.29% |
29,400 |
| 2025/4/18 |
2,860 |
2,940 |
2,858 |
2,937 |
+3.67% |
30,300 |
| 2025/4/17 |
2,848 |
2,859 |
2,818 |
2,833 |
-0.53% |
33,700 |
| 2025/4/16 |
2,891 |
2,891 |
2,821 |
2,848 |
-0.45% |
38,000 |
| 2025/4/15 |
2,901 |
2,905 |
2,861 |
2,861 |
-0.45% |
25,600 |
| 2025/4/14 |
2,931 |
2,931 |
2,863 |
2,874 |
-0.24% |
27,900 |
| 2025/4/11 |
2,888 |
2,888 |
2,800 |
2,881 |
-0.79% |
35,000 |
| 2025/4/10 |
2,957 |
2,970 |
2,872 |
2,904 |
+3.27% |
41,000 |
| 2025/4/9 |
2,780 |
2,845 |
2,780 |
2,812 |
-0.53% |
75,000 |
| 2025/4/8 |
2,779 |
2,845 |
2,779 |
2,827 |
+2.09% |
57,300 |
| 2025/4/7 |
2,740 |
2,829 |
2,676 |
2,769 |
-4.19% |
75,900 |
| 2025/4/4 |
2,887 |
2,908 |
2,834 |
2,890 |
-1.93% |
71,300 |
| 2025/4/3 |
2,907 |
2,948 |
2,886 |
2,947 |
+0.00% |
67,400 |
| 2025/4/2 |
3,030 |
3,030 |
2,922 |
2,947 |
-1.21% |
51,700 |
| 2025/4/1 |
3,005 |
3,035 |
2,983 |
2,983 |
+0.24% |
55,900 |
| 2025/3/31 |
3,000 |
3,045 |
2,976 |
2,976 |
-1.46% |
76,700 |
| 2025/3/28 |
3,040 |
3,070 |
3,000 |
3,020 |
-3.36% |
63,300 |
| 2025/3/27 |
3,090 |
3,125 |
3,075 |
3,125 |
+0.48% |
54,700 |
| 2025/3/26 |
3,105 |
3,110 |
3,060 |
3,110 |
+0.65% |
42,800 |
| 2025/3/25 |
3,075 |
3,110 |
3,070 |
3,090 |
+1.15% |
52,600 |
| 2025/3/24 |
3,100 |
3,105 |
3,030 |
3,055 |
-1.77% |
29,500 |
| 2025/3/21 |
3,150 |
3,170 |
3,110 |
3,110 |
-0.64% |
44,500 |
| 2025/3/19 |
3,125 |
3,170 |
3,125 |
3,130 |
+0.00% |
28,000 |
| 2025/3/18 |
3,125 |
3,150 |
3,110 |
3,130 |
+0.16% |
42,200 |
| 2025/3/17 |
3,090 |
3,155 |
3,090 |
3,125 |
+1.13% |
65,300 |
| 2025/3/14 |
3,055 |
3,110 |
3,055 |
3,090 |
+0.00% |
65,200 |
| 2025/3/13 |
3,085 |
3,120 |
3,075 |
3,090 |
+0.65% |
48,200 |
| 2025/3/12 |
3,050 |
3,085 |
3,045 |
3,070 |
+0.16% |
41,500 |
| 2025/3/11 |
3,085 |
3,120 |
3,020 |
3,065 |
-0.49% |
68,500 |
| 2025/3/10 |
3,130 |
3,135 |
3,070 |
3,080 |
-1.28% |
49,000 |
| 2025/3/7 |
3,100 |
3,130 |
3,095 |
3,120 |
+0.97% |
60,600 |
| 2025/3/6 |
3,125 |
3,130 |
3,085 |
3,090 |
+0.32% |
43,300 |
| 2025/3/5 |
3,085 |
3,110 |
3,065 |
3,080 |
+0.82% |
54,500 |
| 2025/3/4 |
3,060 |
3,090 |
3,040 |
3,055 |
+0.33% |
39,800 |
| 2025/3/3 |
3,050 |
3,060 |
2,995 |
3,045 |
+1.33% |
74,100 |
| 2025/2/28 |
3,015 |
3,050 |
2,988 |
3,005 |
+0.20% |
84,400 |
| 2025/2/27 |
3,010 |
3,010 |
2,970 |
2,999 |
+0.27% |
36,200 |
| 2025/2/26 |
2,990 |
3,050 |
2,969 |
2,991 |
+0.64% |
61,300 |
| 2025/2/25 |
2,985 |
3,040 |
2,967 |
2,972 |
-0.93% |
76,200 |
| 2025/2/21 |
3,000 |
3,025 |
2,968 |
3,000 |
-1.32% |
63,900 |
| 2025/2/20 |
3,015 |
3,070 |
2,999 |
3,040 |
+0.16% |
67,000 |
| 2025/2/19 |
3,010 |
3,095 |
3,010 |
3,035 |
-0.33% |
78,600 |
| 2025/2/18 |
3,000 |
3,045 |
2,991 |
3,045 |
+2.22% |
48,100 |
| 2025/2/17 |
3,000 |
3,010 |
2,979 |
2,979 |
+0.07% |
38,800 |
| 2025/2/14 |
3,020 |
3,025 |
2,962 |
2,977 |
-0.77% |
33,400 |
| 2025/2/13 |
3,000 |
3,025 |
2,981 |
3,000 |
+0.33% |
58,000 |
| 2025/2/12 |
3,015 |
3,015 |
2,963 |
2,990 |
+0.91% |
52,100 |
| 2025/2/10 |
2,986 |
3,000 |
2,953 |
2,963 |
+0.37% |
50,000 |
| 2025/2/7 |
2,977 |
2,989 |
2,939 |
2,952 |
+0.65% |
61,600 |
| 2025/2/6 |
2,921 |
2,969 |
2,921 |
2,933 |
+0.45% |
48,900 |
| 2025/2/5 |
2,907 |
2,938 |
2,900 |
2,920 |
+1.74% |
68,300 |
| 2025/2/4 |
2,923 |
2,934 |
2,855 |
2,870 |
-0.10% |
40,600 |
| 2025/2/3 |
2,925 |
2,971 |
2,853 |
2,873 |
-1.20% |
92,600 |
| 2025/1/31 |
2,913 |
2,919 |
2,880 |
2,908 |
-0.10% |
30,600 |
| 2025/1/30 |
2,870 |
2,916 |
2,860 |
2,911 |
+0.80% |
41,600 |
| 2025/1/29 |
2,873 |
2,891 |
2,851 |
2,888 |
+0.52% |
60,500 |
| 2025/1/28 |
2,875 |
2,895 |
2,859 |
2,873 |
+0.42% |
37,400 |
| 2025/1/27 |
2,842 |
2,886 |
2,842 |
2,861 |
+1.27% |
18,100 |
| 2025/1/24 |
2,870 |
2,880 |
2,825 |
2,825 |
-0.39% |
25,400 |
| 2025/1/23 |
2,852 |
2,867 |
2,816 |
2,836 |
-1.32% |
26,400 |
| 2025/1/22 |
2,853 |
2,875 |
2,830 |
2,874 |
+1.70% |
31,800 |
| 2025/1/21 |
2,842 |
2,850 |
2,812 |
2,826 |
-0.11% |
24,000 |
| 2025/1/20 |
2,820 |
2,845 |
2,815 |
2,829 |
+1.04% |
14,300 |
| 2025/1/17 |
2,794 |
2,812 |
2,772 |
2,800 |
+0.21% |
23,900 |
| 2025/1/16 |
2,809 |
2,828 |
2,786 |
2,794 |
-0.53% |
31,000 |
| 2025/1/15 |
2,818 |
2,819 |
2,781 |
2,809 |
-0.32% |
28,600 |
| 2025/1/14 |
2,806 |
2,853 |
2,800 |
2,818 |
+0.11% |
37,800 |
| 2025/1/10 |
2,850 |
2,865 |
2,806 |
2,815 |
-1.23% |
24,500 |
| 2025/1/9 |
2,890 |
2,890 |
2,837 |
2,850 |
-0.77% |
32,100 |
| 2025/1/8 |
2,842 |
2,895 |
2,842 |
2,872 |
+0.17% |
42,600 |
| 2025/1/7 |
2,877 |
2,885 |
2,832 |
2,867 |
-0.35% |
52,100 |
| 2025/1/6 |
2,934 |
2,934 |
2,866 |
2,877 |
-1.47% |
64,200 |
| 2024/12/30 |
2,935 |
2,969 |
2,911 |
2,920 |
-0.51% |
38,600 |
| 2024/12/27 |
2,934 |
2,942 |
2,912 |
2,935 |
+0.41% |
38,700 |
| 2024/12/26 |
2,935 |
2,950 |
2,923 |
2,923 |
-0.41% |
33,800 |
| 2024/12/25 |
2,925 |
2,935 |
2,886 |
2,935 |
+0.38% |
20,700 |
| 2024/12/24 |
2,935 |
2,947 |
2,920 |
2,924 |
+0.65% |
16,700 |
| 2024/12/23 |
2,899 |
2,927 |
2,890 |
2,905 |
-0.24% |
26,500 |
| 2024/12/20 |
2,932 |
2,937 |
2,907 |
2,912 |
-0.85% |
76,900 |
| 2024/12/19 |
2,900 |
2,946 |
2,891 |
2,937 |
+0.31% |
25,600 |
| 2024/12/18 |
2,951 |
2,982 |
2,914 |
2,928 |
-1.18% |
47,000 |
| 2024/12/17 |
2,953 |
2,965 |
2,917 |
2,963 |
+1.82% |
43,100 |
| 2024/12/16 |
2,920 |
2,944 |
2,905 |
2,910 |
-0.34% |
23,900 |
| 2024/12/13 |
2,895 |
2,957 |
2,895 |
2,920 |
+0.10% |
49,300 |
| 2024/12/12 |
2,882 |
2,927 |
2,875 |
2,917 |
+1.78% |
45,900 |
| 2024/12/11 |
2,868 |
2,890 |
2,850 |
2,866 |
-0.80% |
24,600 |
| 2024/12/10 |
2,933 |
2,933 |
2,880 |
2,889 |
-0.21% |
48,600 |
| 2024/12/9 |
2,845 |
2,900 |
2,844 |
2,895 |
+2.01% |
39,500 |
| 2024/12/6 |
2,832 |
2,848 |
2,824 |
2,838 |
-0.77% |
18,200 |
| 2024/12/5 |
2,868 |
2,875 |
2,847 |
2,860 |
+0.92% |
27,400 |
| 2024/12/4 |
2,927 |
2,927 |
2,832 |
2,834 |
-1.97% |
46,900 |
| 2024/12/3 |
2,897 |
2,922 |
2,891 |
2,891 |
+0.21% |
42,000 |
| 2024/12/2 |
2,887 |
2,898 |
2,851 |
2,885 |
+1.66% |
43,800 |
| 2024/11/29 |
2,835 |
2,875 |
2,835 |
2,838 |
-1.25% |
16,100 |
| 2024/11/28 |
2,845 |
2,883 |
2,834 |
2,874 |
+1.16% |
29,000 |
| 2024/11/27 |
2,923 |
2,923 |
2,833 |
2,841 |
-2.71% |
45,300 |
| 2024/11/26 |
2,894 |
2,927 |
2,882 |
2,920 |
+0.90% |
31,200 |
| 2024/11/25 |
2,979 |
2,981 |
2,894 |
2,894 |
-2.00% |
49,700 |
| 2024/11/22 |
2,919 |
2,965 |
2,914 |
2,953 |
+1.65% |
37,000 |
| 2024/11/21 |
2,989 |
2,989 |
2,905 |
2,905 |
-1.39% |
22,900 |
| 2024/11/20 |
2,944 |
2,975 |
2,936 |
2,946 |
-0.24% |
38,000 |
| 2024/11/19 |
3,010 |
3,025 |
2,929 |
2,953 |
-1.89% |
46,500 |
| 2024/11/18 |
3,020 |
3,040 |
2,994 |
3,010 |
+0.84% |
41,400 |
| 2024/11/15 |
3,015 |
3,015 |
2,968 |
2,985 |
+0.34% |
58,600 |
| 2024/11/14 |
3,005 |
3,025 |
2,975 |
2,975 |
-0.50% |
33,700 |
| 2024/11/13 |
2,918 |
3,020 |
2,918 |
2,990 |
+2.71% |
78,400 |
| 2024/11/12 |
3,000 |
3,030 |
2,911 |
2,911 |
-2.74% |
113,000 |
| 2024/11/11 |
3,040 |
3,045 |
2,972 |
2,993 |
-2.03% |
91,300 |
| 2024/11/8 |
3,200 |
3,200 |
3,005 |
3,055 |
-14.06% |
405,800 |
| 2024/11/7 |
3,450 |
3,570 |
3,450 |
3,555 |
+3.49% |
56,800 |
| 2024/11/6 |
3,475 |
3,530 |
3,435 |
3,435 |
-0.87% |
41,200 |
| 2024/11/5 |
3,425 |
3,500 |
3,370 |
3,465 |
+1.17% |
32,400 |
| 2024/11/1 |
3,445 |
3,470 |
3,425 |
3,425 |
-1.01% |
17,400 |
| 2024/10/31 |
3,430 |
3,495 |
3,425 |
3,460 |
+1.02% |
33,600 |
| 2024/10/30 |
3,430 |
3,450 |
3,410 |
3,425 |
-0.15% |
64,700 |
| 2024/10/29 |
3,400 |
3,430 |
3,395 |
3,430 |
+0.88% |
18,900 |
| 2024/10/28 |
3,375 |
3,425 |
3,375 |
3,400 |
+0.89% |
33,900 |
| 2024/10/25 |
3,405 |
3,415 |
3,350 |
3,370 |
-0.74% |
33,100 |
| 2024/10/24 |
3,400 |
3,420 |
3,375 |
3,395 |
-0.73% |
32,600 |
|
