日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
708 |
730 |
707 |
730 |
+1.53% |
7,900 |
2025/4/24 |
711 |
728 |
699 |
719 |
+1.13% |
8,100 |
2025/4/23 |
719 |
734 |
711 |
711 |
-3.13% |
9,200 |
2025/4/22 |
732 |
740 |
730 |
734 |
-0.54% |
8,700 |
2025/4/21 |
690 |
741 |
690 |
738 |
+7.27% |
19,100 |
2025/4/18 |
687 |
692 |
686 |
688 |
+1.18% |
3,000 |
2025/4/17 |
669 |
690 |
668 |
680 |
+1.04% |
4,600 |
2025/4/16 |
669 |
680 |
669 |
673 |
+0.75% |
5,000 |
2025/4/15 |
649 |
675 |
646 |
668 |
+2.14% |
12,200 |
2025/4/14 |
644 |
667 |
644 |
654 |
+1.55% |
7,500 |
2025/4/11 |
616 |
661 |
608 |
644 |
+1.26% |
7,800 |
2025/4/10 |
650 |
656 |
612 |
636 |
+6.00% |
11,200 |
2025/4/9 |
612 |
612 |
574 |
600 |
-3.23% |
23,700 |
2025/4/8 |
620 |
622 |
555 |
620 |
+12.73% |
54,000 |
2025/4/7 |
630 |
666 |
550 |
550 |
-21.43% |
95,800 |
2025/4/4 |
739 |
750 |
672 |
700 |
-7.16% |
27,700 |
2025/4/3 |
795 |
795 |
748 |
754 |
-5.99% |
21,300 |
2025/4/2 |
796 |
803 |
795 |
802 |
+0.75% |
3,700 |
2025/4/1 |
799 |
808 |
795 |
796 |
+0.13% |
6,300 |
2025/3/31 |
800 |
800 |
781 |
795 |
+0.13% |
7,900 |
2025/3/28 |
798 |
804 |
790 |
794 |
+0.25% |
20,600 |
2025/3/27 |
784 |
796 |
783 |
792 |
+1.02% |
5,700 |
2025/3/26 |
782 |
790 |
782 |
784 |
+0.00% |
3,100 |
2025/3/25 |
782 |
790 |
780 |
784 |
+0.26% |
4,600 |
2025/3/24 |
786 |
790 |
781 |
782 |
-0.51% |
3,700 |
2025/3/21 |
789 |
796 |
786 |
786 |
-1.13% |
5,000 |
2025/3/19 |
791 |
798 |
783 |
795 |
+0.51% |
10,800 |
2025/3/18 |
796 |
800 |
787 |
791 |
-0.13% |
11,800 |
2025/3/17 |
799 |
806 |
788 |
792 |
+0.00% |
2,600 |
2025/3/14 |
806 |
821 |
792 |
792 |
+0.13% |
13,700 |
2025/3/13 |
805 |
808 |
791 |
791 |
-1.37% |
3,700 |
2025/3/12 |
788 |
805 |
783 |
802 |
+1.13% |
4,100 |
2025/3/11 |
797 |
799 |
783 |
793 |
-1.37% |
7,600 |
2025/3/10 |
802 |
806 |
786 |
804 |
-0.25% |
6,300 |
2025/3/7 |
811 |
815 |
796 |
806 |
-0.86% |
4,100 |
2025/3/6 |
814 |
817 |
798 |
813 |
+0.25% |
6,200 |
2025/3/5 |
812 |
817 |
800 |
811 |
-0.61% |
9,400 |
2025/3/4 |
766 |
816 |
740 |
816 |
+4.48% |
21,100 |
2025/3/3 |
781 |
796 |
771 |
781 |
+1.17% |
24,000 |
2025/2/28 |
799 |
800 |
771 |
772 |
-3.86% |
31,200 |
2025/2/27 |
831 |
834 |
801 |
803 |
-3.14% |
16,500 |
2025/2/26 |
829 |
844 |
821 |
829 |
-0.12% |
12,000 |
2025/2/25 |
852 |
859 |
830 |
830 |
-4.27% |
10,600 |
2025/2/21 |
868 |
870 |
850 |
867 |
+1.64% |
11,000 |
2025/2/20 |
866 |
877 |
850 |
853 |
-3.18% |
20,700 |
2025/2/19 |
856 |
888 |
830 |
881 |
+1.50% |
25,600 |
2025/2/18 |
860 |
869 |
839 |
868 |
-0.23% |
15,200 |
2025/2/17 |
861 |
884 |
816 |
870 |
-3.97% |
53,300 |
2025/2/14 |
888 |
911 |
888 |
906 |
+2.26% |
24,600 |
2025/2/13 |
888 |
900 |
877 |
886 |
+1.49% |
18,600 |
2025/2/12 |
855 |
880 |
855 |
873 |
+2.71% |
15,100 |
2025/2/10 |
834 |
850 |
832 |
850 |
+2.29% |
24,000 |
2025/2/7 |
826 |
839 |
826 |
831 |
+0.73% |
5,200 |
2025/2/6 |
826 |
836 |
825 |
825 |
-0.12% |
4,700 |
2025/2/5 |
834 |
835 |
811 |
826 |
-1.08% |
7,900 |
2025/2/4 |
840 |
840 |
822 |
835 |
+3.09% |
8,100 |
2025/2/3 |
831 |
848 |
800 |
810 |
-4.03% |
17,900 |
2025/1/31 |
830 |
844 |
827 |
844 |
+1.20% |
8,100 |
2025/1/30 |
838 |
840 |
829 |
834 |
-0.48% |
8,500 |
2025/1/29 |
836 |
841 |
820 |
838 |
+0.96% |
5,800 |
2025/1/28 |
817 |
844 |
817 |
830 |
+0.36% |
7,500 |
2025/1/27 |
833 |
835 |
822 |
827 |
-0.96% |
10,800 |
2025/1/24 |
835 |
840 |
827 |
835 |
+1.09% |
4,600 |
2025/1/23 |
825 |
832 |
823 |
826 |
-0.60% |
3,400 |
2025/1/22 |
839 |
842 |
827 |
831 |
-0.95% |
5,300 |
2025/1/21 |
838 |
839 |
825 |
839 |
+1.08% |
5,700 |
2025/1/20 |
825 |
833 |
813 |
830 |
+2.47% |
6,700 |
2025/1/17 |
780 |
835 |
780 |
810 |
+1.00% |
10,500 |
2025/1/16 |
821 |
835 |
802 |
802 |
-1.60% |
5,800 |
2025/1/15 |
827 |
827 |
790 |
815 |
+0.37% |
7,900 |
2025/1/14 |
823 |
834 |
811 |
812 |
-2.52% |
6,500 |
2025/1/10 |
817 |
844 |
805 |
833 |
+1.34% |
6,500 |
2025/1/9 |
815 |
848 |
815 |
822 |
-0.96% |
10,300 |
2025/1/8 |
843 |
848 |
820 |
830 |
-1.54% |
8,100 |
2025/1/7 |
808 |
851 |
796 |
843 |
+4.72% |
19,700 |
2025/1/6 |
777 |
808 |
769 |
805 |
+3.74% |
13,300 |
2024/12/30 |
746 |
778 |
746 |
776 |
+3.47% |
19,100 |
2024/12/27 |
738 |
752 |
735 |
750 |
+2.04% |
19,600 |
2024/12/26 |
745 |
748 |
735 |
735 |
-1.47% |
34,200 |
2024/12/25 |
758 |
770 |
746 |
746 |
-1.32% |
18,000 |
2024/12/24 |
747 |
756 |
735 |
756 |
+1.07% |
20,900 |
2024/12/23 |
753 |
777 |
748 |
748 |
-2.09% |
14,300 |
2024/12/20 |
777 |
790 |
759 |
764 |
-1.67% |
15,200 |
2024/12/19 |
744 |
786 |
737 |
777 |
+4.44% |
34,100 |
2024/12/18 |
751 |
753 |
734 |
744 |
-1.06% |
13,700 |
2024/12/17 |
768 |
768 |
746 |
752 |
-2.21% |
11,700 |
2024/12/16 |
778 |
778 |
766 |
769 |
-0.52% |
7,700 |
2024/12/13 |
790 |
790 |
770 |
773 |
-0.77% |
9,900 |
2024/12/12 |
781 |
794 |
768 |
779 |
+0.91% |
12,900 |
2024/12/11 |
742 |
774 |
742 |
772 |
+4.04% |
25,600 |
2024/12/10 |
743 |
758 |
732 |
742 |
-0.54% |
26,400 |
2024/12/9 |
750 |
750 |
737 |
746 |
-1.06% |
11,600 |
2024/12/6 |
769 |
769 |
745 |
754 |
-1.95% |
17,500 |
2024/12/5 |
772 |
774 |
761 |
769 |
+0.52% |
12,900 |
2024/12/4 |
795 |
795 |
765 |
765 |
-3.77% |
28,500 |
2024/12/3 |
795 |
804 |
787 |
795 |
+0.00% |
12,100 |
2024/12/2 |
811 |
811 |
791 |
795 |
-1.85% |
16,300 |
2024/11/29 |
804 |
819 |
803 |
810 |
+0.75% |
5,500 |
2024/11/28 |
815 |
816 |
801 |
804 |
-1.23% |
11,700 |
2024/11/27 |
817 |
834 |
814 |
814 |
-1.57% |
10,500 |
2024/11/26 |
851 |
851 |
827 |
827 |
-3.39% |
15,000 |
2024/11/25 |
850 |
879 |
840 |
856 |
+1.06% |
14,000 |
2024/11/22 |
835 |
850 |
835 |
847 |
+0.83% |
13,300 |
2024/11/21 |
854 |
855 |
836 |
840 |
-0.47% |
10,600 |
2024/11/20 |
851 |
859 |
843 |
844 |
-1.06% |
4,400 |
2024/11/19 |
861 |
862 |
850 |
853 |
-0.47% |
9,700 |
2024/11/18 |
841 |
857 |
840 |
857 |
+0.35% |
3,700 |
2024/11/15 |
862 |
863 |
837 |
854 |
-0.93% |
11,900 |
2024/11/14 |
870 |
871 |
862 |
862 |
-2.16% |
7,400 |
2024/11/13 |
872 |
895 |
868 |
881 |
+1.03% |
6,000 |
2024/11/12 |
888 |
892 |
865 |
872 |
-1.80% |
14,600 |
2024/11/11 |
904 |
935 |
881 |
888 |
-4.93% |
23,100 |
2024/11/8 |
926 |
968 |
913 |
934 |
+1.63% |
21,900 |
2024/11/7 |
909 |
925 |
906 |
919 |
+1.55% |
16,600 |
2024/11/6 |
907 |
907 |
895 |
905 |
+1.23% |
5,500 |
2024/11/5 |
903 |
906 |
890 |
894 |
-1.11% |
3,000 |
2024/11/1 |
892 |
911 |
892 |
904 |
-0.22% |
2,600 |
2024/10/31 |
895 |
910 |
883 |
906 |
+0.44% |
4,000 |
2024/10/30 |
881 |
902 |
877 |
902 |
+2.97% |
10,000 |
2024/10/29 |
873 |
885 |
864 |
876 |
-1.35% |
6,000 |
2024/10/28 |
866 |
898 |
861 |
888 |
+2.42% |
4,200 |
2024/10/25 |
881 |
881 |
860 |
867 |
-2.36% |
5,900 |
2024/10/24 |
860 |
891 |
860 |
888 |
+2.19% |
3,400 |
|