日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
5,980 |
6,000 |
5,780 |
5,780 |
-1.70% |
3,200 |
2025/4/24 |
5,880 |
5,880 |
5,880 |
5,880 |
+1.03% |
100 |
2025/4/23 |
5,830 |
5,830 |
5,820 |
5,820 |
+0.00% |
500 |
2025/4/22 |
5,790 |
5,890 |
5,790 |
5,820 |
+0.69% |
300 |
2025/4/21 |
5,780 |
5,780 |
5,780 |
5,780 |
-1.70% |
100 |
2025/4/18 |
5,840 |
5,880 |
5,840 |
5,880 |
+1.73% |
200 |
2025/4/16 |
5,780 |
5,780 |
5,780 |
5,780 |
+0.00% |
300 |
2025/4/14 |
5,780 |
5,780 |
5,780 |
5,780 |
+1.76% |
200 |
2025/4/11 |
5,660 |
5,680 |
5,560 |
5,680 |
-1.39% |
700 |
2025/4/10 |
5,790 |
5,870 |
5,560 |
5,760 |
+4.92% |
2,000 |
2025/4/9 |
5,490 |
5,490 |
5,490 |
5,490 |
-3.51% |
100 |
2025/4/8 |
5,550 |
5,750 |
5,550 |
5,690 |
+1.07% |
1,400 |
2025/4/7 |
5,700 |
5,700 |
5,600 |
5,630 |
-5.22% |
800 |
2025/4/4 |
5,940 |
5,940 |
5,940 |
5,940 |
+1.54% |
100 |
2025/4/2 |
5,810 |
5,850 |
5,740 |
5,850 |
-1.02% |
800 |
2025/4/1 |
5,800 |
5,910 |
5,800 |
5,910 |
+1.90% |
300 |
2025/3/31 |
5,800 |
5,800 |
5,800 |
5,800 |
-0.68% |
100 |
2025/3/26 |
5,840 |
5,840 |
5,840 |
5,840 |
+0.00% |
100 |
2025/3/24 |
5,840 |
5,840 |
5,840 |
5,840 |
-0.51% |
100 |
2025/3/21 |
5,870 |
5,870 |
5,870 |
5,870 |
+1.03% |
200 |
2025/3/18 |
5,830 |
5,830 |
5,810 |
5,810 |
-2.02% |
400 |
2025/3/17 |
5,930 |
5,930 |
5,930 |
5,930 |
+1.02% |
300 |
2025/3/14 |
5,870 |
5,870 |
5,870 |
5,870 |
-1.18% |
100 |
2025/3/11 |
5,940 |
5,940 |
5,940 |
5,940 |
+0.00% |
100 |
2025/3/7 |
6,000 |
6,000 |
5,940 |
5,940 |
-0.50% |
600 |
2025/3/4 |
5,970 |
5,970 |
5,870 |
5,970 |
+1.70% |
300 |
2025/2/28 |
5,960 |
5,960 |
5,800 |
5,870 |
+0.17% |
1,000 |
2025/2/27 |
5,940 |
5,940 |
5,860 |
5,860 |
+0.17% |
300 |
2025/2/26 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
200 |
2025/2/18 |
5,850 |
5,850 |
5,850 |
5,850 |
-1.68% |
100 |
2025/2/17 |
5,950 |
5,950 |
5,950 |
5,950 |
+1.71% |
200 |
2025/2/14 |
5,850 |
5,850 |
5,850 |
5,850 |
+1.74% |
100 |
2025/2/13 |
5,740 |
5,750 |
5,740 |
5,750 |
+0.00% |
400 |
2025/2/10 |
5,750 |
5,750 |
5,750 |
5,750 |
-1.71% |
100 |
2025/2/6 |
5,950 |
5,950 |
5,850 |
5,850 |
-0.85% |
200 |
2025/2/5 |
5,900 |
5,900 |
5,900 |
5,900 |
+0.34% |
100 |
2025/2/3 |
5,940 |
5,950 |
5,880 |
5,880 |
-0.17% |
1,100 |
2025/1/30 |
5,990 |
5,990 |
5,890 |
5,890 |
-1.67% |
200 |
2025/1/29 |
6,000 |
6,000 |
5,990 |
5,990 |
+1.53% |
500 |
2025/1/28 |
5,950 |
5,950 |
5,900 |
5,900 |
+0.85% |
200 |
2025/1/27 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
100 |
2025/1/24 |
5,720 |
5,850 |
5,720 |
5,850 |
-0.85% |
300 |
2025/1/21 |
5,900 |
5,900 |
5,900 |
5,900 |
+3.51% |
100 |
2025/1/17 |
5,900 |
5,900 |
5,700 |
5,700 |
-2.06% |
300 |
2025/1/16 |
5,820 |
5,820 |
5,820 |
5,820 |
+3.56% |
200 |
2025/1/14 |
5,790 |
5,790 |
5,620 |
5,620 |
-4.75% |
700 |
2025/1/9 |
5,950 |
5,950 |
5,900 |
5,900 |
+0.85% |
200 |
2025/1/8 |
5,700 |
5,850 |
5,700 |
5,850 |
+2.81% |
300 |
2025/1/7 |
5,780 |
5,780 |
5,680 |
5,690 |
+0.18% |
300 |
2025/1/6 |
5,600 |
5,680 |
5,600 |
5,680 |
+2.34% |
400 |
2024/12/27 |
5,550 |
5,550 |
5,550 |
5,550 |
-1.77% |
500 |
2024/12/26 |
5,660 |
5,660 |
5,650 |
5,650 |
-1.22% |
400 |
2024/12/25 |
5,950 |
5,950 |
5,720 |
5,720 |
-3.87% |
500 |
2024/12/24 |
5,850 |
5,950 |
5,850 |
5,950 |
+2.94% |
200 |
2024/12/23 |
5,800 |
5,800 |
5,780 |
5,780 |
-1.87% |
200 |
2024/12/20 |
5,870 |
5,890 |
5,870 |
5,890 |
+0.51% |
300 |
2024/12/18 |
5,860 |
5,860 |
5,860 |
5,860 |
-1.68% |
100 |
2024/12/17 |
6,060 |
6,060 |
5,960 |
5,960 |
-3.25% |
200 |
2024/12/16 |
6,160 |
6,160 |
6,160 |
6,160 |
+0.49% |
200 |
2024/12/13 |
6,130 |
6,130 |
6,130 |
6,130 |
-0.49% |
100 |
2024/12/12 |
6,160 |
6,160 |
6,160 |
6,160 |
+0.00% |
100 |
2024/12/11 |
6,000 |
6,160 |
6,000 |
6,160 |
+3.01% |
300 |
2024/12/10 |
5,980 |
5,980 |
5,980 |
5,980 |
+0.50% |
100 |
2024/12/9 |
5,950 |
5,950 |
5,950 |
5,950 |
+1.71% |
100 |
2024/12/4 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
100 |
2024/12/3 |
5,900 |
5,900 |
5,800 |
5,850 |
-0.17% |
400 |
2024/12/2 |
5,870 |
5,870 |
5,750 |
5,860 |
-0.51% |
700 |
2024/11/29 |
5,980 |
5,980 |
5,880 |
5,890 |
-1.51% |
600 |
2024/11/28 |
5,940 |
5,990 |
5,830 |
5,980 |
-5.97% |
3,700 |
2024/11/27 |
6,590 |
6,590 |
6,360 |
6,360 |
+3.41% |
2,900 |
2024/11/26 |
6,150 |
6,150 |
6,150 |
6,150 |
-0.49% |
100 |
2024/11/25 |
6,190 |
6,240 |
6,180 |
6,180 |
-0.32% |
500 |
2024/11/22 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.00% |
200 |
2024/11/21 |
6,200 |
6,200 |
6,200 |
6,200 |
+0.00% |
300 |
2024/11/20 |
6,200 |
6,240 |
6,200 |
6,200 |
+0.00% |
300 |
2024/11/19 |
6,200 |
6,400 |
6,200 |
6,200 |
-3.12% |
900 |
2024/11/18 |
6,540 |
6,580 |
6,380 |
6,400 |
-1.99% |
800 |
2024/11/15 |
6,250 |
6,530 |
6,230 |
6,530 |
+4.98% |
1,200 |
2024/11/13 |
6,230 |
6,230 |
6,130 |
6,220 |
+0.00% |
400 |
2024/11/12 |
6,380 |
6,380 |
6,040 |
6,220 |
-2.66% |
1,500 |
2024/11/11 |
6,470 |
6,470 |
6,390 |
6,390 |
-2.14% |
500 |
2024/11/8 |
6,510 |
6,530 |
6,480 |
6,530 |
-1.06% |
900 |
2024/11/7 |
6,630 |
6,630 |
6,600 |
6,600 |
-0.45% |
700 |
2024/11/6 |
6,690 |
6,690 |
6,630 |
6,630 |
-0.75% |
300 |
2024/11/5 |
6,600 |
6,680 |
6,600 |
6,680 |
+1.21% |
400 |
2024/11/1 |
6,640 |
6,640 |
6,520 |
6,600 |
-1.49% |
800 |
2024/10/31 |
6,700 |
6,790 |
6,680 |
6,700 |
+0.00% |
800 |
2024/10/30 |
6,690 |
6,700 |
6,690 |
6,700 |
+0.15% |
400 |
2024/10/29 |
6,540 |
6,690 |
6,540 |
6,690 |
+5.02% |
1,400 |
2024/10/28 |
6,400 |
6,400 |
6,350 |
6,370 |
-0.47% |
300 |
2024/10/25 |
6,460 |
6,460 |
6,390 |
6,400 |
-1.08% |
500 |
2024/10/24 |
6,470 |
6,470 |
6,470 |
6,470 |
-0.46% |
100 |
2024/10/23 |
6,530 |
6,530 |
6,500 |
6,500 |
-0.46% |
1,300 |
2024/10/22 |
6,530 |
6,530 |
6,530 |
6,530 |
-0.61% |
100 |
2024/10/21 |
6,570 |
6,570 |
6,570 |
6,570 |
+0.15% |
100 |
2024/10/18 |
6,530 |
6,560 |
6,530 |
6,560 |
-0.61% |
200 |
2024/10/17 |
6,760 |
6,760 |
6,540 |
6,600 |
+0.61% |
900 |
2024/10/16 |
6,560 |
6,560 |
6,560 |
6,560 |
+1.55% |
500 |
2024/10/15 |
6,450 |
6,650 |
6,450 |
6,460 |
+0.47% |
400 |
2024/10/11 |
6,430 |
6,430 |
6,430 |
6,430 |
-1.53% |
100 |
2024/10/10 |
6,640 |
6,640 |
6,300 |
6,530 |
-4.53% |
2,900 |
2024/10/9 |
6,600 |
6,840 |
6,600 |
6,840 |
+3.79% |
2,900 |
2024/10/8 |
6,590 |
6,590 |
6,590 |
6,590 |
+0.15% |
500 |
2024/10/7 |
6,550 |
6,580 |
6,550 |
6,580 |
+1.23% |
300 |
2024/10/4 |
6,500 |
6,500 |
6,500 |
6,500 |
-0.15% |
100 |
2024/10/3 |
6,510 |
6,510 |
6,510 |
6,510 |
+1.56% |
100 |
2024/10/2 |
6,410 |
6,410 |
6,410 |
6,410 |
+0.16% |
100 |
2024/10/1 |
6,300 |
6,500 |
6,300 |
6,400 |
+1.59% |
500 |
2024/9/30 |
6,250 |
6,300 |
6,250 |
6,300 |
-1.10% |
300 |
2024/9/27 |
6,380 |
6,390 |
6,370 |
6,370 |
-0.31% |
400 |
2024/9/25 |
6,390 |
6,390 |
6,390 |
6,390 |
-0.93% |
100 |
2024/9/24 |
6,430 |
6,590 |
6,430 |
6,450 |
+0.78% |
1,600 |
2024/9/20 |
6,400 |
6,400 |
6,400 |
6,400 |
-2.88% |
100 |
2024/9/19 |
6,380 |
6,590 |
6,380 |
6,590 |
+4.60% |
1,400 |
2024/9/18 |
6,360 |
6,360 |
6,300 |
6,300 |
+0.00% |
300 |
2024/9/17 |
6,200 |
6,400 |
6,200 |
6,300 |
+3.45% |
1,300 |
2024/9/13 |
5,960 |
6,090 |
5,960 |
6,090 |
+2.18% |
200 |
2024/9/12 |
5,850 |
6,000 |
5,850 |
5,960 |
+2.76% |
700 |
2024/9/11 |
5,800 |
5,800 |
5,800 |
5,800 |
+1.75% |
100 |
2024/9/9 |
5,800 |
5,800 |
5,700 |
5,700 |
-1.72% |
200 |
2024/9/6 |
5,750 |
5,800 |
5,750 |
5,800 |
+2.65% |
800 |
2024/9/5 |
5,520 |
5,650 |
5,520 |
5,650 |
+4.05% |
900 |
2024/9/4 |
5,430 |
5,430 |
5,430 |
5,430 |
+0.00% |
200 |
|