日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
710 |
710 |
698 |
705 |
-1.54% |
95,400 |
2025/4/24 |
715 |
720 |
712 |
716 |
+0.28% |
42,100 |
2025/4/23 |
713 |
717 |
711 |
714 |
+1.28% |
34,100 |
2025/4/22 |
712 |
717 |
704 |
705 |
-0.28% |
40,400 |
2025/4/21 |
702 |
707 |
700 |
707 |
+0.71% |
30,200 |
2025/4/18 |
697 |
705 |
694 |
702 |
+1.45% |
108,200 |
2025/4/17 |
691 |
693 |
684 |
692 |
+1.17% |
33,600 |
2025/4/16 |
686 |
689 |
680 |
684 |
-0.87% |
30,600 |
2025/4/15 |
688 |
701 |
688 |
690 |
+0.29% |
17,600 |
2025/4/14 |
696 |
696 |
686 |
688 |
+0.15% |
40,500 |
2025/4/11 |
660 |
689 |
654 |
687 |
+1.03% |
54,300 |
2025/4/10 |
687 |
688 |
671 |
680 |
+5.43% |
111,900 |
2025/4/9 |
651 |
654 |
636 |
645 |
-2.42% |
89,500 |
2025/4/8 |
639 |
664 |
639 |
661 |
+6.79% |
159,700 |
2025/4/7 |
599 |
635 |
598 |
619 |
-6.92% |
167,300 |
2025/4/4 |
680 |
680 |
653 |
665 |
-4.32% |
133,700 |
2025/4/3 |
690 |
705 |
688 |
695 |
-1.42% |
90,600 |
2025/4/2 |
711 |
715 |
702 |
705 |
-0.56% |
48,500 |
2025/4/1 |
703 |
723 |
703 |
709 |
+1.14% |
74,200 |
2025/3/31 |
701 |
707 |
696 |
701 |
-0.99% |
108,300 |
2025/3/28 |
715 |
717 |
698 |
708 |
-2.61% |
163,100 |
2025/3/27 |
715 |
727 |
711 |
727 |
+1.25% |
86,700 |
2025/3/26 |
718 |
725 |
710 |
718 |
+0.56% |
50,300 |
2025/3/25 |
713 |
718 |
709 |
714 |
+0.28% |
42,900 |
2025/3/24 |
712 |
720 |
710 |
712 |
-0.84% |
72,100 |
2025/3/21 |
728 |
735 |
714 |
718 |
-1.64% |
111,500 |
2025/3/19 |
725 |
736 |
721 |
730 |
+0.00% |
47,600 |
2025/3/18 |
721 |
735 |
721 |
730 |
+1.11% |
93,000 |
2025/3/17 |
734 |
734 |
712 |
722 |
-2.30% |
161,600 |
2025/3/14 |
721 |
739 |
719 |
739 |
+1.51% |
100,800 |
2025/3/13 |
715 |
730 |
715 |
728 |
+1.82% |
105,400 |
2025/3/12 |
715 |
723 |
703 |
715 |
+0.85% |
116,500 |
2025/3/11 |
710 |
714 |
688 |
709 |
+4.26% |
464,300 |
2025/3/10 |
675 |
681 |
666 |
680 |
+0.44% |
70,600 |
2025/3/7 |
679 |
681 |
668 |
677 |
-1.46% |
96,100 |
2025/3/6 |
691 |
693 |
684 |
687 |
-0.58% |
74,600 |
2025/3/5 |
697 |
699 |
690 |
691 |
-0.86% |
45,500 |
2025/3/4 |
693 |
698 |
685 |
697 |
-0.43% |
63,600 |
2025/3/3 |
711 |
715 |
693 |
700 |
-1.27% |
96,400 |
2025/2/28 |
721 |
722 |
706 |
709 |
-2.74% |
49,900 |
2025/2/27 |
699 |
730 |
699 |
729 |
+4.29% |
72,100 |
2025/2/26 |
710 |
715 |
698 |
699 |
-0.85% |
110,400 |
2025/2/25 |
710 |
712 |
700 |
705 |
-1.54% |
97,900 |
2025/2/21 |
750 |
750 |
714 |
716 |
-4.15% |
190,600 |
2025/2/20 |
745 |
765 |
737 |
747 |
+0.00% |
131,900 |
2025/2/19 |
743 |
764 |
737 |
747 |
+0.27% |
129,800 |
2025/2/18 |
790 |
790 |
745 |
745 |
-5.22% |
211,000 |
2025/2/17 |
817 |
819 |
786 |
786 |
-3.44% |
136,000 |
2025/2/14 |
830 |
830 |
805 |
814 |
-14.32% |
225,200 |
2025/2/13 |
939 |
956 |
935 |
950 |
+1.93% |
58,600 |
2025/2/12 |
948 |
948 |
923 |
932 |
-0.64% |
30,700 |
2025/2/10 |
932 |
938 |
927 |
938 |
+1.30% |
15,400 |
2025/2/7 |
924 |
935 |
920 |
926 |
+0.22% |
21,800 |
2025/2/6 |
923 |
932 |
923 |
924 |
+0.11% |
21,600 |
2025/2/5 |
930 |
935 |
921 |
923 |
-0.22% |
25,700 |
2025/2/4 |
920 |
937 |
920 |
925 |
+1.65% |
58,000 |
2025/2/3 |
900 |
911 |
898 |
910 |
+0.00% |
41,100 |
2025/1/31 |
918 |
922 |
910 |
910 |
-1.62% |
17,100 |
2025/1/30 |
920 |
925 |
913 |
925 |
+0.54% |
24,400 |
2025/1/29 |
923 |
924 |
915 |
920 |
-0.33% |
26,300 |
2025/1/28 |
905 |
923 |
902 |
923 |
+2.56% |
45,100 |
2025/1/27 |
910 |
912 |
894 |
900 |
-0.77% |
41,200 |
2025/1/24 |
900 |
914 |
899 |
907 |
+1.23% |
52,100 |
2025/1/23 |
886 |
905 |
872 |
896 |
+1.13% |
70,600 |
2025/1/22 |
888 |
893 |
878 |
886 |
+0.68% |
36,100 |
2025/1/21 |
901 |
903 |
880 |
880 |
-1.90% |
49,400 |
2025/1/20 |
892 |
921 |
891 |
897 |
+0.34% |
83,000 |
2025/1/17 |
911 |
911 |
885 |
894 |
-2.83% |
68,700 |
2025/1/16 |
910 |
926 |
899 |
920 |
+2.00% |
91,500 |
2025/1/15 |
881 |
906 |
881 |
902 |
+2.85% |
91,700 |
2025/1/14 |
858 |
886 |
855 |
877 |
+1.74% |
61,100 |
2025/1/10 |
850 |
876 |
850 |
862 |
+1.41% |
59,000 |
2025/1/9 |
844 |
852 |
842 |
850 |
+0.24% |
34,100 |
2025/1/8 |
853 |
854 |
844 |
848 |
-0.93% |
39,100 |
2025/1/7 |
850 |
858 |
845 |
856 |
+1.18% |
50,300 |
2025/1/6 |
856 |
856 |
845 |
846 |
-1.17% |
60,500 |
2024/12/30 |
886 |
886 |
855 |
856 |
+1.78% |
126,500 |
2024/12/27 |
813 |
844 |
805 |
841 |
+3.06% |
47,100 |
2024/12/26 |
807 |
826 |
807 |
816 |
+1.24% |
61,200 |
2024/12/25 |
810 |
813 |
801 |
806 |
+0.25% |
35,500 |
2024/12/24 |
807 |
812 |
802 |
804 |
+0.25% |
38,000 |
2024/12/23 |
803 |
807 |
798 |
802 |
+0.00% |
27,400 |
2024/12/20 |
802 |
814 |
802 |
802 |
+0.00% |
31,600 |
2024/12/19 |
794 |
809 |
790 |
802 |
-0.12% |
24,800 |
2024/12/18 |
807 |
809 |
796 |
803 |
-0.50% |
35,900 |
2024/12/17 |
800 |
810 |
800 |
807 |
+0.50% |
24,000 |
2024/12/16 |
814 |
816 |
798 |
803 |
-1.35% |
49,600 |
2024/12/13 |
805 |
820 |
805 |
814 |
+0.00% |
33,500 |
2024/12/12 |
823 |
829 |
812 |
814 |
-1.09% |
42,400 |
2024/12/11 |
840 |
840 |
814 |
823 |
-2.02% |
48,200 |
2024/12/10 |
830 |
846 |
830 |
840 |
+3.70% |
47,700 |
2024/12/9 |
807 |
815 |
806 |
810 |
+0.50% |
27,000 |
2024/12/6 |
789 |
809 |
787 |
806 |
+2.15% |
36,500 |
2024/12/5 |
786 |
791 |
783 |
789 |
+1.15% |
30,000 |
2024/12/4 |
788 |
788 |
780 |
780 |
-0.89% |
20,700 |
2024/12/3 |
782 |
792 |
782 |
787 |
+0.77% |
40,000 |
2024/12/2 |
772 |
783 |
770 |
781 |
+0.51% |
22,100 |
2024/11/29 |
792 |
792 |
777 |
777 |
-1.15% |
38,500 |
2024/11/28 |
775 |
790 |
775 |
786 |
-0.13% |
60,700 |
2024/11/27 |
802 |
802 |
786 |
787 |
-1.75% |
31,600 |
2024/11/26 |
797 |
803 |
793 |
801 |
+0.50% |
24,700 |
2024/11/25 |
809 |
809 |
797 |
797 |
-0.38% |
28,200 |
2024/11/22 |
810 |
823 |
797 |
800 |
-1.48% |
65,100 |
2024/11/21 |
809 |
821 |
809 |
812 |
+0.37% |
16,000 |
2024/11/20 |
812 |
824 |
806 |
809 |
-0.25% |
47,900 |
2024/11/19 |
805 |
820 |
805 |
811 |
+0.87% |
37,800 |
2024/11/18 |
802 |
813 |
799 |
804 |
-0.25% |
25,700 |
2024/11/15 |
820 |
820 |
803 |
806 |
-1.23% |
103,300 |
2024/11/14 |
853 |
853 |
814 |
816 |
-5.99% |
119,100 |
2024/11/13 |
863 |
886 |
863 |
868 |
+1.40% |
76,600 |
2024/11/12 |
859 |
867 |
850 |
856 |
+0.82% |
36,500 |
2024/11/11 |
860 |
862 |
848 |
849 |
-0.70% |
22,500 |
2024/11/8 |
870 |
870 |
848 |
855 |
-0.81% |
34,400 |
2024/11/7 |
869 |
869 |
851 |
862 |
-1.03% |
60,800 |
2024/11/6 |
865 |
878 |
851 |
871 |
+1.16% |
40,400 |
2024/11/5 |
874 |
875 |
861 |
861 |
+0.00% |
14,900 |
2024/11/1 |
865 |
875 |
855 |
861 |
-1.49% |
23,600 |
2024/10/31 |
870 |
881 |
861 |
874 |
+0.46% |
19,100 |
2024/10/30 |
874 |
882 |
866 |
870 |
-0.57% |
55,900 |
2024/10/29 |
853 |
879 |
853 |
875 |
+2.94% |
35,800 |
2024/10/28 |
829 |
853 |
828 |
850 |
+2.53% |
25,200 |
2024/10/25 |
839 |
847 |
829 |
829 |
-0.60% |
21,700 |
2024/10/24 |
830 |
839 |
828 |
834 |
-0.12% |
23,900 |
|