| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,910 |
10,290 |
8,910 |
10,280 |
+15.38% |
329,200 |
| 2025/4/24 |
8,880 |
8,980 |
8,750 |
8,910 |
+0.68% |
36,900 |
| 2025/4/23 |
9,230 |
9,230 |
8,680 |
8,850 |
-2.64% |
135,700 |
| 2025/4/22 |
8,960 |
9,300 |
8,660 |
9,090 |
+0.33% |
113,200 |
| 2025/4/21 |
9,120 |
9,220 |
8,990 |
9,060 |
+0.33% |
44,100 |
| 2025/4/18 |
8,910 |
9,030 |
8,840 |
9,030 |
+2.03% |
44,400 |
| 2025/4/17 |
8,640 |
8,890 |
8,610 |
8,850 |
+1.72% |
45,700 |
| 2025/4/16 |
8,960 |
8,960 |
8,570 |
8,700 |
-2.90% |
77,300 |
| 2025/4/15 |
8,640 |
8,990 |
8,520 |
8,960 |
+5.54% |
86,100 |
| 2025/4/14 |
8,260 |
8,750 |
8,230 |
8,490 |
+3.03% |
107,200 |
| 2025/4/11 |
7,640 |
8,300 |
7,570 |
8,240 |
+5.78% |
117,700 |
| 2025/4/10 |
8,020 |
8,020 |
7,540 |
7,790 |
+7.15% |
102,100 |
| 2025/4/9 |
7,190 |
7,290 |
6,910 |
7,270 |
+0.55% |
103,900 |
| 2025/4/8 |
7,300 |
7,400 |
7,100 |
7,230 |
+12.97% |
118,700 |
| 2025/4/7 |
6,480 |
6,840 |
6,350 |
6,400 |
-13.86% |
155,600 |
| 2025/4/4 |
7,870 |
7,910 |
7,130 |
7,430 |
-8.38% |
170,800 |
| 2025/4/3 |
8,000 |
8,260 |
7,990 |
8,110 |
-2.64% |
72,400 |
| 2025/4/2 |
8,610 |
8,670 |
8,170 |
8,330 |
-1.54% |
80,700 |
| 2025/4/1 |
8,800 |
8,830 |
8,340 |
8,460 |
-5.26% |
92,900 |
| 2025/3/31 |
9,130 |
9,230 |
8,820 |
8,930 |
-4.39% |
79,300 |
| 2025/3/28 |
9,100 |
9,550 |
9,100 |
9,340 |
+2.08% |
122,800 |
| 2025/3/27 |
9,310 |
9,450 |
8,930 |
9,150 |
-3.28% |
168,800 |
| 2025/3/26 |
9,800 |
9,800 |
9,240 |
9,460 |
-2.67% |
253,100 |
| 2025/3/25 |
8,360 |
9,850 |
8,260 |
9,720 |
+16.27% |
557,400 |
| 2025/3/24 |
8,380 |
8,600 |
8,350 |
8,360 |
-0.59% |
51,300 |
| 2025/3/21 |
8,400 |
8,640 |
8,350 |
8,410 |
+0.12% |
66,600 |
| 2025/3/19 |
8,410 |
8,530 |
8,330 |
8,400 |
+1.33% |
65,300 |
| 2025/3/18 |
7,800 |
8,460 |
7,740 |
8,290 |
+5.47% |
207,900 |
| 2025/3/17 |
7,800 |
7,940 |
7,650 |
7,860 |
+0.77% |
47,200 |
| 2025/3/14 |
7,620 |
7,800 |
7,530 |
7,800 |
+3.59% |
44,700 |
| 2025/3/13 |
7,540 |
7,600 |
7,320 |
7,530 |
+0.00% |
90,800 |
| 2025/3/12 |
7,940 |
7,940 |
7,480 |
7,530 |
-4.20% |
52,300 |
| 2025/3/11 |
7,790 |
7,940 |
7,670 |
7,860 |
-0.38% |
48,200 |
| 2025/3/10 |
7,960 |
8,100 |
7,770 |
7,890 |
-0.88% |
58,300 |
| 2025/3/7 |
7,960 |
8,110 |
7,920 |
7,960 |
-1.61% |
44,000 |
| 2025/3/6 |
8,200 |
8,340 |
8,040 |
8,090 |
-1.34% |
73,200 |
| 2025/3/5 |
8,140 |
8,260 |
8,060 |
8,200 |
+1.23% |
65,200 |
| 2025/3/4 |
7,990 |
8,130 |
7,740 |
8,100 |
+1.50% |
91,300 |
| 2025/3/3 |
8,200 |
8,340 |
7,710 |
7,980 |
-3.04% |
126,500 |
| 2025/2/28 |
8,460 |
8,550 |
8,100 |
8,230 |
-3.63% |
123,400 |
| 2025/2/27 |
8,040 |
8,600 |
8,000 |
8,540 |
+6.48% |
152,600 |
| 2025/2/26 |
8,280 |
8,400 |
7,900 |
8,020 |
-3.84% |
105,300 |
| 2025/2/25 |
8,070 |
8,390 |
7,700 |
8,340 |
+1.71% |
141,900 |
| 2025/2/21 |
8,230 |
8,330 |
8,120 |
8,200 |
-0.36% |
69,400 |
| 2025/2/20 |
8,000 |
8,300 |
7,950 |
8,230 |
+2.11% |
69,100 |
| 2025/2/19 |
8,300 |
8,300 |
7,900 |
8,060 |
-2.77% |
127,100 |
| 2025/2/18 |
7,780 |
8,390 |
7,770 |
8,290 |
+5.34% |
131,900 |
| 2025/2/17 |
7,580 |
8,200 |
7,580 |
7,870 |
+5.35% |
173,200 |
| 2025/2/14 |
7,650 |
7,770 |
7,260 |
7,470 |
-1.58% |
91,300 |
| 2025/2/13 |
7,450 |
7,720 |
7,450 |
7,590 |
+0.93% |
80,500 |
| 2025/2/12 |
6,960 |
7,600 |
6,830 |
7,520 |
+8.51% |
146,000 |
| 2025/2/10 |
6,530 |
6,930 |
6,530 |
6,930 |
+6.13% |
55,000 |
| 2025/2/7 |
6,420 |
6,570 |
6,380 |
6,530 |
+1.87% |
22,900 |
| 2025/2/6 |
6,430 |
6,490 |
6,350 |
6,410 |
+0.00% |
17,300 |
| 2025/2/5 |
6,320 |
6,410 |
6,240 |
6,410 |
+2.23% |
31,000 |
| 2025/2/4 |
6,280 |
6,350 |
6,220 |
6,270 |
-0.48% |
15,100 |
| 2025/2/3 |
6,390 |
6,420 |
6,270 |
6,300 |
-2.33% |
33,300 |
| 2025/1/31 |
6,470 |
6,570 |
6,430 |
6,450 |
-1.83% |
34,200 |
| 2025/1/30 |
6,600 |
6,680 |
6,520 |
6,570 |
+0.00% |
32,300 |
| 2025/1/29 |
6,700 |
6,950 |
6,570 |
6,570 |
-0.90% |
76,100 |
| 2025/1/28 |
6,410 |
6,650 |
6,350 |
6,630 |
+1.38% |
38,100 |
| 2025/1/27 |
6,650 |
6,700 |
6,500 |
6,540 |
-1.65% |
46,100 |
| 2025/1/24 |
6,730 |
6,800 |
6,580 |
6,650 |
-2.49% |
89,800 |
| 2025/1/23 |
7,090 |
7,290 |
6,770 |
6,820 |
-3.67% |
129,500 |
| 2025/1/22 |
7,140 |
7,300 |
7,060 |
7,080 |
-0.70% |
60,700 |
| 2025/1/21 |
7,100 |
7,230 |
7,020 |
7,130 |
+0.71% |
70,300 |
| 2025/1/20 |
6,800 |
7,260 |
6,610 |
7,080 |
+3.96% |
104,300 |
| 2025/1/17 |
6,930 |
6,960 |
6,680 |
6,810 |
-2.44% |
65,000 |
| 2025/1/16 |
7,090 |
7,240 |
6,840 |
6,980 |
-1.55% |
82,800 |
| 2025/1/15 |
6,980 |
7,230 |
6,950 |
7,090 |
+0.71% |
61,200 |
| 2025/1/14 |
7,130 |
7,240 |
6,690 |
7,040 |
-2.90% |
142,300 |
| 2025/1/10 |
6,700 |
7,250 |
6,630 |
7,250 |
+8.53% |
128,700 |
| 2025/1/9 |
6,770 |
6,930 |
6,630 |
6,680 |
-1.33% |
66,300 |
| 2025/1/8 |
6,540 |
6,910 |
6,460 |
6,770 |
+3.36% |
103,200 |
| 2025/1/7 |
6,730 |
6,970 |
6,470 |
6,550 |
-1.95% |
100,700 |
| 2025/1/6 |
6,800 |
6,820 |
6,650 |
6,680 |
-1.76% |
51,100 |
| 2024/12/30 |
6,710 |
6,900 |
6,590 |
6,800 |
+2.10% |
117,000 |
| 2024/12/27 |
6,220 |
6,710 |
6,200 |
6,660 |
+6.90% |
77,700 |
| 2024/12/26 |
6,150 |
6,320 |
6,120 |
6,230 |
-0.32% |
46,300 |
| 2024/12/25 |
6,380 |
6,380 |
6,120 |
6,250 |
-1.73% |
77,300 |
| 2024/12/24 |
6,330 |
6,730 |
6,120 |
6,360 |
-0.16% |
164,100 |
| 2024/12/23 |
6,700 |
6,790 |
6,300 |
6,370 |
-4.21% |
109,300 |
| 2024/12/20 |
6,450 |
6,690 |
6,410 |
6,650 |
+2.62% |
93,200 |
| 2024/12/19 |
5,950 |
6,500 |
5,920 |
6,480 |
+5.37% |
132,400 |
| 2024/12/18 |
6,730 |
6,850 |
6,080 |
6,150 |
-8.21% |
196,100 |
| 2024/12/17 |
6,500 |
6,790 |
6,440 |
6,700 |
+2.92% |
97,600 |
| 2024/12/16 |
6,670 |
6,790 |
6,410 |
6,510 |
-2.40% |
110,000 |
| 2024/12/13 |
6,670 |
6,860 |
6,550 |
6,670 |
+1.52% |
134,400 |
| 2024/12/12 |
6,340 |
6,670 |
6,270 |
6,570 |
+3.63% |
127,700 |
| 2024/12/11 |
6,100 |
6,380 |
6,060 |
6,340 |
+1.60% |
143,900 |
| 2024/12/10 |
5,900 |
6,530 |
5,760 |
6,240 |
+6.30% |
229,100 |
| 2024/12/9 |
5,470 |
5,910 |
5,470 |
5,870 |
+7.90% |
86,000 |
| 2024/12/6 |
5,280 |
5,600 |
5,250 |
5,440 |
+2.45% |
73,000 |
| 2024/12/5 |
5,260 |
5,380 |
5,190 |
5,310 |
+1.72% |
46,300 |
| 2024/12/4 |
5,200 |
5,280 |
5,130 |
5,220 |
-0.76% |
16,400 |
| 2024/12/3 |
5,090 |
5,270 |
5,070 |
5,260 |
+3.34% |
27,900 |
| 2024/12/2 |
5,240 |
5,240 |
5,030 |
5,090 |
-2.68% |
35,300 |
| 2024/11/29 |
5,180 |
5,350 |
5,160 |
5,230 |
+0.97% |
29,800 |
| 2024/11/28 |
5,070 |
5,200 |
5,030 |
5,180 |
+1.37% |
19,600 |
| 2024/11/27 |
5,250 |
5,250 |
5,100 |
5,110 |
-1.54% |
37,100 |
| 2024/11/26 |
5,300 |
5,300 |
5,170 |
5,190 |
-2.44% |
40,100 |
| 2024/11/25 |
5,380 |
5,420 |
5,310 |
5,320 |
-1.12% |
24,100 |
| 2024/11/22 |
5,460 |
5,480 |
5,260 |
5,380 |
-1.47% |
58,700 |
| 2024/11/21 |
5,460 |
5,530 |
5,390 |
5,460 |
+0.92% |
60,000 |
| 2024/11/20 |
5,360 |
5,530 |
5,360 |
5,410 |
-0.18% |
52,200 |
| 2024/11/19 |
5,190 |
5,520 |
5,150 |
5,420 |
+4.43% |
77,500 |
| 2024/11/18 |
5,090 |
5,280 |
5,080 |
5,190 |
+0.97% |
40,800 |
| 2024/11/15 |
5,100 |
5,300 |
5,040 |
5,140 |
+0.59% |
63,700 |
| 2024/11/14 |
5,120 |
5,280 |
5,020 |
5,110 |
+1.79% |
62,000 |
| 2024/11/13 |
4,925 |
5,340 |
4,925 |
5,020 |
+1.31% |
128,100 |
| 2024/11/12 |
5,010 |
5,040 |
4,925 |
4,955 |
-1.29% |
56,600 |
| 2024/11/11 |
5,040 |
5,060 |
4,955 |
5,020 |
-0.40% |
27,900 |
| 2024/11/8 |
4,990 |
5,110 |
4,960 |
5,040 |
+1.00% |
32,200 |
| 2024/11/7 |
5,090 |
5,120 |
4,945 |
4,990 |
-1.38% |
50,400 |
| 2024/11/6 |
4,970 |
5,130 |
4,950 |
5,060 |
+3.27% |
43,400 |
| 2024/11/5 |
5,120 |
5,120 |
4,850 |
4,900 |
-3.16% |
55,700 |
| 2024/11/1 |
5,030 |
5,140 |
5,020 |
5,060 |
-1.36% |
39,600 |
| 2024/10/31 |
5,190 |
5,270 |
5,060 |
5,130 |
-1.16% |
58,000 |
| 2024/10/30 |
5,140 |
5,200 |
4,995 |
5,190 |
+0.78% |
74,200 |
| 2024/10/29 |
4,910 |
5,200 |
4,910 |
5,150 |
+4.89% |
100,000 |
| 2024/10/28 |
4,640 |
4,960 |
4,620 |
4,910 |
+5.82% |
95,300 |
| 2024/10/25 |
4,780 |
4,795 |
4,600 |
4,640 |
-3.33% |
117,200 |
| 2024/10/24 |
4,400 |
4,815 |
4,320 |
4,800 |
+7.87% |
203,300 |
|
