| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,895 |
2,901 |
2,880 |
2,880 |
-0.48% |
1,800 |
| 2025/4/24 |
2,874 |
2,894 |
2,863 |
2,894 |
+0.84% |
3,600 |
| 2025/4/23 |
2,873 |
2,885 |
2,837 |
2,870 |
+1.66% |
1,200 |
| 2025/4/22 |
2,827 |
2,842 |
2,822 |
2,823 |
-0.14% |
1,900 |
| 2025/4/21 |
2,883 |
2,883 |
2,827 |
2,827 |
-1.19% |
3,800 |
| 2025/4/18 |
2,839 |
2,889 |
2,800 |
2,861 |
+0.95% |
2,800 |
| 2025/4/17 |
2,786 |
2,835 |
2,786 |
2,834 |
+1.72% |
1,200 |
| 2025/4/16 |
2,830 |
2,841 |
2,756 |
2,786 |
-1.73% |
2,100 |
| 2025/4/15 |
2,799 |
2,835 |
2,799 |
2,835 |
+0.93% |
3,300 |
| 2025/4/14 |
2,750 |
2,830 |
2,750 |
2,809 |
+0.32% |
3,000 |
| 2025/4/11 |
2,788 |
2,800 |
2,738 |
2,800 |
+0.43% |
1,300 |
| 2025/4/10 |
2,762 |
2,794 |
2,595 |
2,788 |
+5.97% |
6,900 |
| 2025/4/9 |
2,695 |
2,745 |
2,581 |
2,631 |
-2.37% |
3,400 |
| 2025/4/8 |
2,543 |
2,695 |
2,501 |
2,695 |
+9.82% |
12,800 |
| 2025/4/7 |
2,268 |
2,582 |
2,268 |
2,454 |
-11.34% |
17,500 |
| 2025/4/4 |
2,864 |
2,914 |
2,765 |
2,768 |
-3.42% |
8,100 |
| 2025/4/3 |
2,851 |
2,906 |
2,851 |
2,866 |
-2.02% |
1,700 |
| 2025/4/2 |
2,916 |
2,925 |
2,901 |
2,925 |
+0.31% |
2,300 |
| 2025/4/1 |
2,927 |
2,953 |
2,915 |
2,916 |
-0.65% |
1,300 |
| 2025/3/31 |
3,000 |
3,000 |
2,910 |
2,935 |
-2.17% |
3,400 |
| 2025/3/28 |
2,980 |
3,005 |
2,980 |
3,000 |
+2.39% |
4,800 |
| 2025/3/27 |
2,994 |
2,994 |
2,930 |
2,930 |
-1.68% |
1,900 |
| 2025/3/26 |
2,930 |
2,990 |
2,930 |
2,980 |
+1.78% |
4,700 |
| 2025/3/25 |
2,892 |
2,929 |
2,892 |
2,928 |
+0.97% |
2,900 |
| 2025/3/24 |
2,913 |
2,949 |
2,878 |
2,900 |
-1.02% |
2,000 |
| 2025/3/21 |
2,950 |
2,950 |
2,901 |
2,930 |
-0.71% |
3,300 |
| 2025/3/19 |
2,917 |
2,956 |
2,917 |
2,951 |
-0.40% |
2,700 |
| 2025/3/18 |
2,973 |
2,974 |
2,940 |
2,963 |
-0.20% |
4,800 |
| 2025/3/17 |
2,894 |
2,969 |
2,890 |
2,969 |
+3.45% |
5,500 |
| 2025/3/14 |
2,848 |
2,894 |
2,802 |
2,870 |
+0.35% |
4,700 |
| 2025/3/13 |
2,904 |
2,944 |
2,860 |
2,860 |
-1.68% |
9,000 |
| 2025/3/12 |
3,115 |
3,155 |
2,909 |
2,909 |
-6.16% |
29,900 |
| 2025/3/11 |
2,973 |
3,100 |
2,954 |
3,100 |
+2.99% |
11,500 |
| 2025/3/10 |
3,045 |
3,045 |
3,000 |
3,010 |
+0.33% |
4,600 |
| 2025/3/7 |
3,000 |
3,010 |
2,938 |
3,000 |
+0.00% |
2,100 |
| 2025/3/6 |
2,947 |
3,000 |
2,902 |
3,000 |
+2.39% |
2,500 |
| 2025/3/5 |
2,970 |
2,970 |
2,874 |
2,930 |
-1.25% |
1,600 |
| 2025/3/4 |
2,964 |
2,967 |
2,900 |
2,967 |
-0.10% |
1,300 |
| 2025/3/3 |
2,964 |
2,980 |
2,964 |
2,970 |
+0.20% |
300 |
| 2025/2/28 |
2,953 |
2,984 |
2,943 |
2,964 |
-0.20% |
4,700 |
| 2025/2/27 |
2,969 |
2,999 |
2,952 |
2,970 |
+0.41% |
2,300 |
| 2025/2/26 |
2,995 |
3,000 |
2,958 |
2,958 |
-0.90% |
1,700 |
| 2025/2/25 |
2,980 |
2,990 |
2,961 |
2,985 |
+0.54% |
2,900 |
| 2025/2/21 |
2,883 |
2,969 |
2,883 |
2,969 |
+4.18% |
2,000 |
| 2025/2/20 |
2,865 |
2,870 |
2,850 |
2,850 |
+0.11% |
1,400 |
| 2025/2/19 |
2,853 |
2,869 |
2,847 |
2,847 |
-1.08% |
1,500 |
| 2025/2/18 |
2,860 |
2,880 |
2,850 |
2,878 |
-0.07% |
1,400 |
| 2025/2/17 |
2,887 |
2,890 |
2,880 |
2,880 |
-1.06% |
1,500 |
| 2025/2/14 |
2,968 |
2,997 |
2,911 |
2,911 |
-0.24% |
2,000 |
| 2025/2/13 |
2,956 |
2,960 |
2,911 |
2,918 |
-1.08% |
1,800 |
| 2025/2/12 |
2,966 |
2,967 |
2,950 |
2,950 |
-0.51% |
1,500 |
| 2025/2/10 |
2,965 |
3,015 |
2,965 |
2,965 |
+0.10% |
800 |
| 2025/2/7 |
3,035 |
3,075 |
2,962 |
2,962 |
-1.10% |
1,300 |
| 2025/2/6 |
2,995 |
3,015 |
2,980 |
2,995 |
-0.83% |
800 |
| 2025/2/5 |
3,015 |
3,020 |
3,005 |
3,020 |
+0.67% |
800 |
| 2025/2/4 |
2,969 |
3,000 |
2,969 |
3,000 |
+1.04% |
1,500 |
| 2025/2/3 |
3,005 |
3,005 |
2,969 |
2,969 |
-0.87% |
8,200 |
| 2025/1/31 |
3,000 |
3,000 |
2,950 |
2,995 |
+0.50% |
2,200 |
| 2025/1/30 |
3,015 |
3,050 |
2,940 |
2,980 |
-2.13% |
3,100 |
| 2025/1/29 |
3,020 |
3,055 |
3,020 |
3,045 |
+0.83% |
4,800 |
| 2025/1/28 |
2,990 |
3,020 |
2,969 |
3,020 |
+0.00% |
1,700 |
| 2025/1/27 |
2,931 |
3,080 |
2,931 |
3,020 |
+3.28% |
8,800 |
| 2025/1/24 |
2,895 |
2,959 |
2,895 |
2,924 |
+1.07% |
1,300 |
| 2025/1/23 |
2,831 |
2,893 |
2,820 |
2,893 |
+2.19% |
3,800 |
| 2025/1/22 |
2,815 |
2,866 |
2,815 |
2,831 |
+0.57% |
1,000 |
| 2025/1/21 |
2,882 |
2,911 |
2,812 |
2,815 |
-2.32% |
1,600 |
| 2025/1/20 |
2,930 |
3,020 |
2,882 |
2,882 |
-3.93% |
6,700 |
| 2025/1/17 |
2,770 |
3,000 |
2,769 |
3,000 |
+8.38% |
9,700 |
| 2025/1/16 |
2,770 |
2,770 |
2,733 |
2,768 |
+0.80% |
900 |
| 2025/1/15 |
2,785 |
2,785 |
2,730 |
2,746 |
-0.69% |
900 |
| 2025/1/14 |
2,770 |
2,770 |
2,720 |
2,765 |
-0.36% |
2,900 |
| 2025/1/10 |
2,760 |
2,780 |
2,758 |
2,775 |
+0.36% |
1,900 |
| 2025/1/9 |
2,785 |
2,785 |
2,765 |
2,765 |
-0.61% |
700 |
| 2025/1/8 |
2,767 |
2,788 |
2,767 |
2,782 |
+0.69% |
500 |
| 2025/1/7 |
2,782 |
2,787 |
2,758 |
2,763 |
+0.04% |
2,000 |
| 2025/1/6 |
2,790 |
2,790 |
2,760 |
2,762 |
-1.00% |
2,500 |
| 2024/12/30 |
2,790 |
2,790 |
2,755 |
2,790 |
+0.07% |
1,500 |
| 2024/12/27 |
2,785 |
2,788 |
2,785 |
2,788 |
+1.46% |
400 |
| 2024/12/26 |
2,750 |
2,790 |
2,723 |
2,748 |
-0.07% |
5,600 |
| 2024/12/25 |
2,760 |
2,789 |
2,725 |
2,750 |
-1.15% |
5,400 |
| 2024/12/24 |
2,776 |
2,839 |
2,742 |
2,782 |
+0.22% |
5,100 |
| 2024/12/23 |
2,765 |
2,797 |
2,762 |
2,776 |
+0.58% |
2,800 |
| 2024/12/20 |
2,751 |
2,760 |
2,751 |
2,760 |
+0.00% |
600 |
| 2024/12/19 |
2,743 |
2,800 |
2,739 |
2,760 |
+0.22% |
2,200 |
| 2024/12/18 |
2,760 |
2,760 |
2,740 |
2,754 |
+0.29% |
1,300 |
| 2024/12/17 |
2,740 |
2,779 |
2,730 |
2,746 |
+0.04% |
3,400 |
| 2024/12/16 |
2,751 |
2,778 |
2,730 |
2,745 |
-3.31% |
7,600 |
| 2024/12/13 |
2,927 |
2,927 |
2,798 |
2,839 |
-2.44% |
8,500 |
| 2024/12/12 |
2,920 |
2,960 |
2,860 |
2,910 |
-2.02% |
9,300 |
| 2024/12/11 |
3,050 |
3,240 |
2,940 |
2,970 |
-2.62% |
48,500 |
| 2024/12/10 |
3,025 |
3,075 |
3,020 |
3,050 |
+0.33% |
5,300 |
| 2024/12/9 |
3,050 |
3,050 |
2,988 |
3,040 |
+0.66% |
4,000 |
| 2024/12/6 |
2,949 |
3,050 |
2,949 |
3,020 |
+1.72% |
3,000 |
| 2024/12/5 |
3,035 |
3,035 |
2,887 |
2,969 |
-0.44% |
3,000 |
| 2024/12/4 |
3,005 |
3,030 |
2,958 |
2,982 |
-2.07% |
4,200 |
| 2024/12/3 |
3,115 |
3,240 |
3,010 |
3,045 |
-1.30% |
20,000 |
| 2024/12/2 |
2,849 |
3,085 |
2,847 |
3,085 |
+8.82% |
23,900 |
| 2024/11/29 |
2,827 |
2,835 |
2,801 |
2,835 |
+0.60% |
900 |
| 2024/11/28 |
2,760 |
2,818 |
2,760 |
2,818 |
+0.28% |
1,600 |
| 2024/11/27 |
2,810 |
2,810 |
2,810 |
2,810 |
-0.35% |
200 |
| 2024/11/26 |
2,840 |
2,880 |
2,820 |
2,820 |
-0.70% |
3,600 |
| 2024/11/25 |
2,817 |
2,840 |
2,795 |
2,840 |
+1.79% |
2,200 |
| 2024/11/22 |
2,779 |
2,790 |
2,779 |
2,790 |
+0.76% |
500 |
| 2024/11/21 |
2,791 |
2,791 |
2,758 |
2,769 |
-0.40% |
800 |
| 2024/11/20 |
2,740 |
2,780 |
2,740 |
2,780 |
+1.46% |
700 |
| 2024/11/19 |
2,740 |
2,740 |
2,734 |
2,740 |
+1.00% |
700 |
| 2024/11/18 |
2,715 |
2,745 |
2,713 |
2,713 |
-0.07% |
2,500 |
| 2024/11/15 |
2,713 |
2,725 |
2,713 |
2,715 |
+0.07% |
1,400 |
| 2024/11/14 |
2,757 |
2,757 |
2,711 |
2,713 |
-2.06% |
7,100 |
| 2024/11/13 |
2,781 |
2,799 |
2,762 |
2,770 |
-1.07% |
1,400 |
| 2024/11/12 |
2,755 |
2,800 |
2,755 |
2,800 |
+0.00% |
1,000 |
| 2024/11/11 |
2,800 |
2,805 |
2,790 |
2,800 |
-0.46% |
1,200 |
| 2024/11/8 |
2,815 |
2,829 |
2,780 |
2,813 |
-0.07% |
2,600 |
| 2024/11/7 |
2,829 |
2,833 |
2,791 |
2,815 |
-0.14% |
600 |
| 2024/11/6 |
2,829 |
2,829 |
2,785 |
2,819 |
-0.39% |
1,500 |
| 2024/11/5 |
2,815 |
2,830 |
2,790 |
2,830 |
+1.76% |
1,500 |
| 2024/11/1 |
2,790 |
2,800 |
2,753 |
2,781 |
-1.38% |
1,700 |
| 2024/10/31 |
2,832 |
2,832 |
2,791 |
2,820 |
-0.42% |
1,700 |
| 2024/10/30 |
2,806 |
2,833 |
2,801 |
2,832 |
+0.85% |
1,200 |
| 2024/10/29 |
2,797 |
2,838 |
2,763 |
2,808 |
+0.75% |
2,400 |
| 2024/10/28 |
2,761 |
2,799 |
2,761 |
2,787 |
+1.35% |
1,500 |
| 2024/10/25 |
2,800 |
2,800 |
2,750 |
2,750 |
-1.79% |
1,000 |
| 2024/10/24 |
2,750 |
2,830 |
2,717 |
2,800 |
+0.00% |
6,600 |
|
