日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/24 |
4,240 |
4,250 |
4,240 |
4,250 |
+1.19% |
200 |
2025/4/23 |
4,110 |
4,200 |
4,110 |
4,200 |
+3.07% |
700 |
2025/4/22 |
4,075 |
4,075 |
4,075 |
4,075 |
+0.62% |
200 |
2025/4/17 |
4,050 |
4,050 |
4,050 |
4,050 |
+1.25% |
100 |
2025/4/16 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2025/4/14 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2025/4/11 |
4,000 |
4,000 |
4,000 |
4,000 |
+0.00% |
100 |
2025/4/10 |
4,000 |
4,000 |
4,000 |
4,000 |
+5.26% |
100 |
2025/4/7 |
3,790 |
3,800 |
3,760 |
3,800 |
-6.63% |
1,400 |
2025/4/4 |
4,100 |
4,185 |
4,000 |
4,070 |
-2.40% |
1,400 |
2025/4/3 |
4,105 |
4,170 |
4,100 |
4,170 |
-4.90% |
400 |
2025/4/1 |
4,385 |
4,385 |
4,385 |
4,385 |
+0.57% |
200 |
2025/3/27 |
4,360 |
4,360 |
4,360 |
4,360 |
+0.93% |
100 |
2025/3/26 |
4,340 |
4,340 |
4,320 |
4,320 |
-0.46% |
200 |
2025/3/25 |
4,340 |
4,340 |
4,340 |
4,340 |
+1.64% |
200 |
2025/3/24 |
4,335 |
4,380 |
4,260 |
4,270 |
-1.39% |
900 |
2025/3/18 |
4,310 |
4,330 |
4,310 |
4,330 |
+2.12% |
200 |
2025/3/13 |
4,240 |
4,240 |
4,240 |
4,240 |
-1.40% |
200 |
2025/3/10 |
4,300 |
4,300 |
4,300 |
4,300 |
-1.38% |
100 |
2025/3/6 |
4,345 |
4,360 |
4,345 |
4,360 |
+0.35% |
600 |
2025/3/5 |
4,200 |
4,345 |
4,200 |
4,345 |
+1.76% |
600 |
2025/3/4 |
4,270 |
4,270 |
4,270 |
4,270 |
-0.70% |
100 |
2025/3/3 |
4,310 |
4,310 |
4,240 |
4,300 |
+0.23% |
500 |
2025/2/28 |
4,290 |
4,290 |
4,290 |
4,290 |
-0.23% |
100 |
2025/2/27 |
4,300 |
4,300 |
4,300 |
4,300 |
-1.60% |
100 |
2025/2/26 |
4,370 |
4,370 |
4,370 |
4,370 |
+1.63% |
200 |
2025/2/19 |
4,300 |
4,300 |
4,260 |
4,300 |
+1.42% |
700 |
2025/2/18 |
4,265 |
4,265 |
4,240 |
4,240 |
-2.19% |
300 |
2025/2/14 |
4,350 |
4,350 |
4,335 |
4,335 |
+0.70% |
300 |
2025/2/13 |
4,400 |
4,400 |
4,230 |
4,305 |
-5.18% |
1,100 |
2025/2/12 |
4,410 |
4,550 |
4,410 |
4,540 |
+3.89% |
1,500 |
2025/2/10 |
4,370 |
4,370 |
4,370 |
4,370 |
+1.63% |
100 |
2025/2/5 |
4,335 |
4,350 |
4,300 |
4,300 |
-0.81% |
900 |
2025/2/3 |
4,335 |
4,335 |
4,335 |
4,335 |
+2.97% |
100 |
2025/1/27 |
4,205 |
4,225 |
4,150 |
4,210 |
-0.36% |
1,300 |
2025/1/24 |
4,225 |
4,225 |
4,225 |
4,225 |
-0.24% |
400 |
2025/1/23 |
4,210 |
4,235 |
4,210 |
4,235 |
-0.59% |
500 |
2025/1/22 |
4,260 |
4,260 |
4,260 |
4,260 |
+1.79% |
100 |
2025/1/10 |
4,200 |
4,200 |
4,130 |
4,185 |
-1.53% |
400 |
2025/1/9 |
4,255 |
4,255 |
4,250 |
4,250 |
-1.62% |
200 |
2025/1/7 |
4,320 |
4,320 |
4,320 |
4,320 |
-1.59% |
100 |
2025/1/6 |
4,320 |
4,390 |
4,320 |
4,390 |
+1.62% |
400 |
2024/12/30 |
4,220 |
4,390 |
4,220 |
4,320 |
+2.49% |
700 |
2024/12/27 |
4,215 |
4,215 |
4,215 |
4,215 |
-1.63% |
100 |
2024/12/26 |
4,355 |
4,390 |
4,215 |
4,285 |
+1.30% |
5,000 |
2024/12/25 |
4,095 |
4,285 |
4,095 |
4,230 |
+1.68% |
1,700 |
2024/12/24 |
4,160 |
4,160 |
4,160 |
4,160 |
+0.24% |
200 |
2024/12/23 |
4,150 |
4,150 |
4,150 |
4,150 |
+0.00% |
100 |
2024/12/20 |
4,150 |
4,150 |
4,150 |
4,150 |
-1.19% |
200 |
2024/12/19 |
4,070 |
4,200 |
4,070 |
4,200 |
+3.19% |
700 |
2024/12/18 |
4,090 |
4,090 |
4,070 |
4,070 |
-1.45% |
400 |
2024/12/17 |
4,105 |
4,175 |
4,060 |
4,130 |
-1.08% |
1,400 |
2024/12/16 |
4,190 |
4,190 |
4,105 |
4,175 |
-2.00% |
700 |
2024/12/13 |
4,200 |
4,260 |
4,190 |
4,260 |
+0.24% |
400 |
2024/12/12 |
4,320 |
4,320 |
4,250 |
4,250 |
-3.19% |
200 |
2024/12/11 |
4,390 |
4,390 |
4,330 |
4,390 |
+1.62% |
400 |
2024/12/10 |
4,280 |
4,320 |
4,250 |
4,320 |
+1.17% |
400 |
2024/12/5 |
4,280 |
4,370 |
4,230 |
4,270 |
-0.70% |
800 |
2024/12/4 |
4,315 |
4,370 |
4,300 |
4,300 |
-1.94% |
500 |
2024/12/3 |
4,325 |
4,385 |
4,325 |
4,385 |
-0.23% |
300 |
2024/12/2 |
4,450 |
4,450 |
4,325 |
4,395 |
-2.77% |
1,000 |
2024/11/29 |
4,615 |
4,615 |
4,450 |
4,520 |
-1.95% |
3,700 |
2024/11/28 |
4,610 |
4,610 |
4,610 |
4,610 |
-0.43% |
100 |
2024/11/27 |
4,670 |
4,670 |
4,630 |
4,630 |
-2.32% |
200 |
2024/11/26 |
4,740 |
4,740 |
4,740 |
4,740 |
+1.50% |
200 |
2024/11/25 |
4,480 |
4,670 |
4,480 |
4,670 |
+2.64% |
1,700 |
2024/11/22 |
4,445 |
4,550 |
4,445 |
4,550 |
+2.36% |
1,200 |
2024/11/21 |
4,380 |
4,450 |
4,375 |
4,445 |
+3.25% |
1,100 |
2024/11/18 |
4,235 |
4,305 |
4,235 |
4,305 |
+1.65% |
400 |
2024/11/15 |
4,160 |
4,380 |
4,160 |
4,235 |
+0.12% |
1,200 |
2024/11/14 |
4,315 |
4,315 |
4,225 |
4,230 |
-0.35% |
400 |
2024/11/13 |
4,310 |
4,350 |
4,240 |
4,245 |
-5.46% |
800 |
2024/11/12 |
4,380 |
4,490 |
4,380 |
4,490 |
+2.51% |
2,000 |
2024/11/11 |
4,375 |
4,380 |
4,235 |
4,380 |
+0.00% |
500 |
2024/11/8 |
4,400 |
4,400 |
4,380 |
4,380 |
-0.23% |
400 |
2024/11/7 |
4,340 |
4,400 |
4,340 |
4,390 |
+2.81% |
1,500 |
2024/11/5 |
4,290 |
4,290 |
4,270 |
4,270 |
+1.18% |
400 |
2024/11/1 |
4,280 |
4,280 |
4,220 |
4,220 |
-0.24% |
300 |
2024/10/30 |
4,220 |
4,230 |
4,220 |
4,230 |
+0.71% |
200 |
2024/10/28 |
4,200 |
4,200 |
4,200 |
4,200 |
+0.60% |
200 |
2024/10/23 |
4,175 |
4,175 |
4,175 |
4,175 |
-1.30% |
100 |
2024/10/15 |
4,230 |
4,230 |
4,230 |
4,230 |
+1.68% |
100 |
2024/10/11 |
4,160 |
4,160 |
4,160 |
4,160 |
-1.65% |
100 |
2024/10/1 |
4,300 |
4,300 |
4,230 |
4,230 |
+0.24% |
300 |
2024/9/30 |
4,000 |
4,220 |
4,000 |
4,220 |
-0.82% |
200 |
2024/9/27 |
4,255 |
4,255 |
4,255 |
4,255 |
-1.50% |
2,300 |
2024/9/26 |
4,320 |
4,320 |
4,320 |
4,320 |
+0.35% |
200 |
2024/9/24 |
4,300 |
4,305 |
4,300 |
4,305 |
+0.12% |
1,700 |
2024/9/20 |
4,230 |
4,300 |
4,230 |
4,300 |
+1.65% |
800 |
2024/9/19 |
4,300 |
4,300 |
4,230 |
4,230 |
-1.63% |
400 |
2024/9/18 |
4,175 |
4,300 |
4,175 |
4,300 |
+3.61% |
1,400 |
2024/9/17 |
4,000 |
4,150 |
4,000 |
4,150 |
+1.22% |
1,100 |
2024/9/13 |
4,100 |
4,100 |
4,100 |
4,100 |
+2.50% |
100 |
2024/9/12 |
3,795 |
4,000 |
3,725 |
4,000 |
+3.90% |
2,100 |
2024/9/11 |
3,850 |
3,855 |
3,820 |
3,850 |
+0.79% |
1,500 |
2024/9/10 |
3,820 |
3,820 |
3,820 |
3,820 |
+2.69% |
500 |
2024/9/9 |
3,635 |
3,785 |
3,635 |
3,720 |
-2.11% |
1,000 |
2024/9/4 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.00% |
100 |
2024/9/2 |
3,810 |
3,810 |
3,800 |
3,800 |
-0.26% |
1,200 |
2024/8/30 |
3,780 |
3,810 |
3,780 |
3,810 |
-1.04% |
200 |
2024/8/29 |
3,850 |
3,850 |
3,850 |
3,850 |
+0.00% |
200 |
2024/8/28 |
3,660 |
3,920 |
3,640 |
3,850 |
+5.05% |
1,000 |
2024/8/27 |
3,665 |
3,665 |
3,665 |
3,665 |
+0.96% |
100 |
2024/8/26 |
3,630 |
3,630 |
3,630 |
3,630 |
+0.55% |
200 |
2024/8/21 |
3,575 |
3,610 |
3,575 |
3,610 |
+0.28% |
200 |
2024/8/19 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.56% |
200 |
2024/8/13 |
3,500 |
3,580 |
3,500 |
3,580 |
+3.32% |
300 |
2024/8/9 |
3,290 |
3,465 |
3,290 |
3,465 |
+6.78% |
700 |
2024/8/8 |
3,270 |
3,270 |
3,235 |
3,245 |
-2.84% |
800 |
2024/8/7 |
3,320 |
3,340 |
3,320 |
3,340 |
+3.73% |
300 |
2024/8/6 |
3,130 |
3,220 |
3,070 |
3,220 |
+4.89% |
600 |
2024/8/5 |
3,410 |
3,410 |
3,070 |
3,070 |
-16.23% |
1,600 |
2024/8/2 |
3,665 |
3,665 |
3,665 |
3,665 |
-2.27% |
100 |
2024/8/1 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.67% |
200 |
2024/7/30 |
3,725 |
3,725 |
3,725 |
3,725 |
+1.36% |
100 |
2024/7/26 |
3,820 |
3,890 |
3,675 |
3,675 |
-0.94% |
2,000 |
2024/7/25 |
3,710 |
3,730 |
3,710 |
3,710 |
+0.95% |
300 |
2024/7/24 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.81% |
100 |
2024/7/23 |
3,685 |
3,735 |
3,685 |
3,705 |
+2.63% |
500 |
2024/7/19 |
3,610 |
3,610 |
3,610 |
3,610 |
-0.28% |
100 |
2024/7/18 |
3,680 |
3,680 |
3,620 |
3,620 |
-2.95% |
400 |
2024/7/16 |
3,730 |
3,730 |
3,730 |
3,730 |
-0.27% |
100 |
2024/7/11 |
3,665 |
3,740 |
3,665 |
3,740 |
+2.05% |
200 |
|