日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
940 |
940 |
926 |
927 |
-1.28% |
5,000 |
2025/4/24 |
939 |
939 |
938 |
939 |
+0.75% |
400 |
2025/4/23 |
920 |
933 |
920 |
932 |
+1.75% |
2,600 |
2025/4/22 |
913 |
926 |
913 |
916 |
+0.00% |
2,600 |
2025/4/21 |
910 |
918 |
910 |
916 |
+0.00% |
4,900 |
2025/4/18 |
916 |
916 |
909 |
916 |
+0.22% |
11,600 |
2025/4/17 |
870 |
920 |
870 |
914 |
+4.34% |
17,300 |
2025/4/16 |
868 |
876 |
868 |
876 |
+0.34% |
4,200 |
2025/4/15 |
877 |
877 |
860 |
873 |
-0.46% |
1,400 |
2025/4/14 |
876 |
889 |
876 |
877 |
-1.24% |
3,700 |
2025/4/11 |
876 |
890 |
876 |
888 |
-0.34% |
2,200 |
2025/4/10 |
900 |
908 |
891 |
891 |
+3.97% |
11,200 |
2025/4/9 |
851 |
870 |
842 |
857 |
-1.27% |
10,700 |
2025/4/8 |
899 |
899 |
857 |
868 |
-0.57% |
28,200 |
2025/4/7 |
899 |
904 |
870 |
873 |
-3.11% |
50,600 |
2025/4/4 |
901 |
905 |
870 |
901 |
+0.11% |
52,600 |
2025/4/3 |
882 |
915 |
882 |
900 |
+1.81% |
21,000 |
2025/4/2 |
885 |
898 |
866 |
884 |
+0.00% |
12,800 |
2025/4/1 |
897 |
897 |
880 |
884 |
+0.00% |
14,700 |
2025/3/31 |
880 |
916 |
846 |
884 |
+0.23% |
22,200 |
2025/3/28 |
875 |
890 |
875 |
882 |
-0.11% |
3,400 |
2025/3/27 |
870 |
887 |
870 |
883 |
+1.85% |
6,500 |
2025/3/26 |
852 |
867 |
852 |
867 |
+1.76% |
1,700 |
2025/3/25 |
877 |
877 |
846 |
852 |
-0.12% |
5,400 |
2025/3/24 |
845 |
853 |
836 |
853 |
+1.55% |
5,100 |
2025/3/21 |
840 |
848 |
840 |
840 |
+0.00% |
3,100 |
2025/3/19 |
832 |
848 |
832 |
840 |
+1.08% |
4,700 |
2025/3/18 |
826 |
836 |
819 |
831 |
+0.36% |
1,000 |
2025/3/17 |
836 |
836 |
806 |
828 |
-0.96% |
4,900 |
2025/3/14 |
804 |
849 |
804 |
836 |
+4.11% |
6,000 |
2025/3/13 |
809 |
811 |
802 |
803 |
-0.99% |
1,500 |
2025/3/12 |
808 |
814 |
806 |
811 |
+0.87% |
900 |
2025/3/11 |
803 |
814 |
803 |
804 |
+0.00% |
5,800 |
2025/3/10 |
786 |
804 |
785 |
804 |
+0.37% |
10,600 |
2025/3/7 |
800 |
802 |
800 |
801 |
+0.12% |
800 |
2025/3/6 |
802 |
809 |
800 |
800 |
-0.12% |
1,500 |
2025/3/5 |
803 |
815 |
801 |
801 |
-0.25% |
5,100 |
2025/3/4 |
804 |
814 |
798 |
803 |
-0.37% |
14,100 |
2025/3/3 |
804 |
815 |
804 |
806 |
-1.23% |
4,700 |
2025/2/28 |
804 |
820 |
798 |
816 |
-0.12% |
16,400 |
2025/2/27 |
815 |
817 |
806 |
817 |
+1.49% |
500 |
2025/2/26 |
817 |
817 |
805 |
805 |
-1.47% |
5,700 |
2025/2/25 |
836 |
836 |
810 |
817 |
-0.49% |
7,000 |
2025/2/21 |
819 |
821 |
811 |
821 |
+0.86% |
2,300 |
2025/2/20 |
813 |
816 |
783 |
814 |
+0.12% |
9,400 |
2025/2/19 |
819 |
826 |
813 |
813 |
+0.25% |
2,700 |
2025/2/18 |
816 |
820 |
811 |
811 |
-0.61% |
3,700 |
2025/2/17 |
820 |
827 |
816 |
816 |
-0.49% |
4,100 |
2025/2/14 |
820 |
848 |
820 |
820 |
-1.80% |
7,300 |
2025/2/13 |
842 |
845 |
830 |
835 |
-0.83% |
2,700 |
2025/2/12 |
839 |
843 |
820 |
842 |
+0.12% |
5,200 |
2025/2/10 |
844 |
844 |
841 |
841 |
-0.12% |
800 |
2025/2/7 |
834 |
845 |
834 |
842 |
+1.45% |
600 |
2025/2/6 |
842 |
842 |
830 |
830 |
-0.48% |
400 |
2025/2/5 |
825 |
834 |
825 |
834 |
+1.96% |
7,300 |
2025/2/4 |
821 |
822 |
818 |
818 |
-0.37% |
1,500 |
2025/2/3 |
820 |
830 |
820 |
821 |
+0.12% |
3,900 |
2025/1/31 |
830 |
830 |
820 |
820 |
-1.20% |
4,500 |
2025/1/30 |
831 |
834 |
825 |
830 |
-0.48% |
3,400 |
2025/1/29 |
825 |
834 |
825 |
834 |
-0.12% |
1,300 |
2025/1/28 |
835 |
835 |
825 |
835 |
+0.00% |
1,800 |
2025/1/27 |
842 |
842 |
825 |
835 |
+0.60% |
3,100 |
2025/1/24 |
838 |
838 |
821 |
830 |
+0.85% |
4,300 |
2025/1/23 |
811 |
823 |
811 |
823 |
+0.98% |
2,700 |
2025/1/22 |
826 |
827 |
815 |
815 |
-0.61% |
2,400 |
2025/1/21 |
817 |
820 |
817 |
820 |
+0.12% |
400 |
2025/1/20 |
822 |
822 |
811 |
819 |
+1.11% |
1,000 |
2025/1/17 |
814 |
814 |
806 |
810 |
-0.49% |
3,700 |
2025/1/16 |
817 |
819 |
811 |
814 |
-0.37% |
3,300 |
2025/1/15 |
816 |
817 |
809 |
817 |
+0.12% |
4,600 |
2025/1/14 |
816 |
825 |
810 |
816 |
-1.09% |
7,500 |
2025/1/10 |
819 |
829 |
819 |
825 |
+0.12% |
2,000 |
2025/1/9 |
811 |
827 |
811 |
824 |
+1.60% |
2,300 |
2025/1/8 |
820 |
825 |
810 |
811 |
-1.10% |
2,300 |
2025/1/7 |
827 |
827 |
820 |
820 |
-0.73% |
2,000 |
2025/1/6 |
828 |
835 |
826 |
826 |
-0.24% |
1,300 |
2024/12/30 |
826 |
837 |
826 |
828 |
+0.49% |
2,400 |
2024/12/27 |
810 |
824 |
810 |
824 |
+1.60% |
2,400 |
2024/12/26 |
823 |
826 |
810 |
811 |
-1.34% |
29,500 |
2024/12/25 |
831 |
839 |
811 |
822 |
-2.84% |
8,200 |
2024/12/24 |
818 |
846 |
818 |
846 |
+3.05% |
3,900 |
2024/12/23 |
820 |
826 |
810 |
821 |
-1.68% |
10,900 |
2024/12/20 |
831 |
836 |
829 |
835 |
+0.48% |
9,500 |
2024/12/19 |
861 |
861 |
831 |
831 |
-3.93% |
6,000 |
2024/12/18 |
859 |
898 |
850 |
865 |
+0.58% |
27,200 |
2024/12/17 |
873 |
887 |
860 |
860 |
+0.23% |
1,900 |
2024/12/16 |
869 |
878 |
848 |
858 |
-4.56% |
9,900 |
2024/12/13 |
945 |
945 |
896 |
899 |
+3.33% |
21,800 |
2024/12/12 |
877 |
877 |
861 |
870 |
-0.80% |
2,100 |
2024/12/11 |
851 |
888 |
851 |
877 |
+3.30% |
4,200 |
2024/12/10 |
829 |
849 |
829 |
849 |
+1.80% |
1,900 |
2024/12/9 |
829 |
837 |
815 |
834 |
+0.60% |
2,400 |
2024/12/6 |
824 |
837 |
820 |
829 |
-0.72% |
3,700 |
2024/12/5 |
827 |
835 |
827 |
835 |
+0.97% |
3,600 |
2024/12/4 |
832 |
834 |
820 |
827 |
-0.48% |
7,300 |
2024/12/3 |
823 |
831 |
821 |
831 |
+0.97% |
3,700 |
2024/12/2 |
821 |
827 |
810 |
823 |
-0.36% |
2,800 |
2024/11/29 |
833 |
836 |
821 |
826 |
-0.84% |
7,900 |
2024/11/28 |
839 |
840 |
832 |
833 |
+0.00% |
3,900 |
2024/11/27 |
844 |
845 |
831 |
833 |
-0.83% |
7,300 |
2024/11/26 |
850 |
850 |
838 |
840 |
-1.52% |
7,500 |
2024/11/25 |
885 |
885 |
850 |
853 |
-3.07% |
7,200 |
2024/11/22 |
882 |
882 |
855 |
880 |
+1.15% |
4,100 |
2024/11/21 |
890 |
901 |
846 |
870 |
-0.57% |
12,100 |
2024/11/20 |
890 |
890 |
875 |
875 |
-0.23% |
1,500 |
2024/11/19 |
867 |
880 |
865 |
877 |
+1.27% |
1,600 |
2024/11/18 |
887 |
904 |
837 |
866 |
-3.88% |
11,700 |
2024/11/15 |
900 |
911 |
881 |
901 |
+0.11% |
3,600 |
2024/11/14 |
920 |
935 |
887 |
900 |
-7.22% |
19,400 |
2024/11/13 |
966 |
970 |
956 |
970 |
+1.89% |
11,200 |
2024/11/12 |
963 |
970 |
950 |
952 |
+0.21% |
4,300 |
2024/11/11 |
950 |
950 |
937 |
950 |
-3.55% |
17,000 |
2024/11/8 |
998 |
998 |
971 |
985 |
-0.20% |
8,000 |
2024/11/7 |
974 |
988 |
950 |
987 |
+1.86% |
4,200 |
2024/11/6 |
965 |
985 |
952 |
969 |
-1.12% |
5,800 |
2024/11/5 |
970 |
990 |
957 |
980 |
+1.03% |
1,100 |
2024/11/1 |
988 |
989 |
963 |
970 |
-1.82% |
3,600 |
2024/10/31 |
978 |
998 |
957 |
988 |
+1.02% |
3,400 |
2024/10/30 |
999 |
999 |
978 |
978 |
-2.10% |
3,200 |
2024/10/29 |
1,003 |
1,004 |
985 |
999 |
-0.10% |
5,300 |
2024/10/28 |
979 |
1,000 |
969 |
1,000 |
+2.25% |
3,200 |
2024/10/25 |
958 |
978 |
944 |
978 |
+2.95% |
8,600 |
2024/10/24 |
930 |
950 |
930 |
950 |
+1.60% |
2,900 |
|