日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
900 |
931 |
895 |
917 |
+1.33% |
24,600 |
2025/4/24 |
979 |
979 |
905 |
905 |
-8.40% |
30,000 |
2025/4/23 |
907 |
1,020 |
846 |
988 |
+10.76% |
520,700 |
2025/4/22 |
905 |
910 |
881 |
892 |
-0.67% |
14,000 |
2025/4/21 |
837 |
903 |
835 |
898 |
+7.29% |
49,800 |
2025/4/18 |
820 |
844 |
820 |
837 |
+2.07% |
5,400 |
2025/4/17 |
820 |
830 |
820 |
820 |
-0.24% |
30,700 |
2025/4/16 |
824 |
839 |
816 |
822 |
+0.00% |
29,500 |
2025/4/15 |
828 |
828 |
801 |
822 |
-0.36% |
5,300 |
2025/4/14 |
820 |
825 |
810 |
825 |
+0.86% |
7,300 |
2025/4/11 |
739 |
818 |
739 |
818 |
+9.21% |
16,800 |
2025/4/10 |
738 |
754 |
711 |
749 |
+7.46% |
19,100 |
2025/4/9 |
735 |
737 |
697 |
697 |
-6.06% |
24,300 |
2025/4/8 |
700 |
748 |
700 |
742 |
+7.54% |
15,400 |
2025/4/7 |
660 |
699 |
650 |
690 |
-3.77% |
50,500 |
2025/4/4 |
738 |
740 |
688 |
717 |
-5.78% |
25,400 |
2025/4/3 |
750 |
774 |
748 |
761 |
+0.53% |
12,400 |
2025/4/2 |
788 |
800 |
740 |
757 |
-5.61% |
17,900 |
2025/4/1 |
817 |
817 |
793 |
802 |
-0.62% |
15,900 |
2025/3/31 |
800 |
812 |
767 |
807 |
+1.25% |
20,700 |
2025/3/28 |
804 |
818 |
797 |
797 |
-1.60% |
5,900 |
2025/3/27 |
812 |
827 |
807 |
810 |
-1.46% |
7,900 |
2025/3/26 |
803 |
830 |
799 |
822 |
+3.14% |
11,600 |
2025/3/25 |
812 |
814 |
793 |
797 |
-1.85% |
21,500 |
2025/3/24 |
845 |
848 |
812 |
812 |
-2.17% |
9,700 |
2025/3/21 |
829 |
850 |
826 |
830 |
+0.00% |
9,600 |
2025/3/19 |
812 |
834 |
799 |
830 |
+2.22% |
14,000 |
2025/3/18 |
801 |
813 |
801 |
812 |
+1.63% |
6,500 |
2025/3/17 |
825 |
825 |
796 |
799 |
-3.15% |
16,300 |
2025/3/14 |
854 |
854 |
794 |
825 |
-3.40% |
34,800 |
2025/3/13 |
871 |
871 |
829 |
854 |
-0.58% |
30,200 |
2025/3/12 |
831 |
868 |
822 |
859 |
+1.90% |
45,800 |
2025/3/11 |
807 |
843 |
790 |
843 |
+4.33% |
52,600 |
2025/3/10 |
776 |
810 |
760 |
808 |
+4.26% |
31,300 |
2025/3/7 |
762 |
802 |
758 |
775 |
+1.71% |
26,300 |
2025/3/6 |
778 |
778 |
749 |
762 |
-1.30% |
27,900 |
2025/3/5 |
772 |
786 |
740 |
772 |
-1.78% |
30,400 |
2025/3/4 |
796 |
823 |
766 |
786 |
-0.51% |
51,400 |
2025/3/3 |
729 |
790 |
729 |
790 |
+8.82% |
48,500 |
2025/2/28 |
741 |
797 |
724 |
726 |
-1.89% |
83,200 |
2025/2/27 |
724 |
753 |
712 |
740 |
+4.23% |
39,400 |
2025/2/26 |
694 |
715 |
687 |
710 |
+2.01% |
13,600 |
2025/2/25 |
684 |
702 |
684 |
696 |
+2.05% |
15,600 |
2025/2/21 |
685 |
685 |
674 |
682 |
-0.73% |
12,300 |
2025/2/20 |
683 |
696 |
683 |
687 |
-0.58% |
4,800 |
2025/2/19 |
689 |
692 |
682 |
691 |
+0.29% |
14,000 |
2025/2/18 |
688 |
691 |
680 |
689 |
-0.43% |
4,900 |
2025/2/17 |
699 |
701 |
684 |
692 |
-3.08% |
17,200 |
2025/2/14 |
728 |
733 |
714 |
714 |
-2.19% |
19,600 |
2025/2/13 |
725 |
732 |
712 |
730 |
+0.69% |
14,100 |
2025/2/12 |
723 |
725 |
708 |
725 |
+1.68% |
8,100 |
2025/2/10 |
698 |
730 |
698 |
713 |
+2.15% |
29,700 |
2025/2/7 |
684 |
698 |
684 |
698 |
+0.58% |
2,800 |
2025/2/6 |
696 |
703 |
693 |
694 |
-0.14% |
4,800 |
2025/2/5 |
687 |
699 |
687 |
695 |
+0.14% |
1,800 |
2025/2/4 |
701 |
701 |
683 |
694 |
-1.42% |
9,300 |
2025/2/3 |
716 |
716 |
700 |
704 |
-1.95% |
5,800 |
2025/1/31 |
717 |
720 |
710 |
718 |
+0.14% |
4,700 |
2025/1/30 |
726 |
726 |
716 |
717 |
-0.14% |
4,900 |
2025/1/29 |
718 |
728 |
711 |
718 |
+1.13% |
16,900 |
2025/1/28 |
704 |
711 |
700 |
710 |
+0.14% |
10,900 |
2025/1/27 |
711 |
725 |
698 |
709 |
+0.28% |
23,500 |
2025/1/24 |
690 |
710 |
685 |
707 |
+3.51% |
20,600 |
2025/1/23 |
713 |
714 |
672 |
683 |
-4.34% |
33,500 |
2025/1/22 |
705 |
714 |
698 |
714 |
-0.56% |
14,900 |
2025/1/21 |
724 |
750 |
695 |
718 |
+5.59% |
77,800 |
2025/1/20 |
682 |
684 |
670 |
680 |
+0.15% |
2,600 |
2025/1/17 |
672 |
690 |
650 |
679 |
+0.89% |
27,500 |
2025/1/16 |
676 |
685 |
673 |
673 |
-0.44% |
4,200 |
2025/1/15 |
678 |
687 |
676 |
676 |
+0.00% |
3,000 |
2025/1/14 |
707 |
710 |
674 |
676 |
-4.38% |
13,500 |
2025/1/10 |
696 |
730 |
687 |
707 |
+2.61% |
24,900 |
2025/1/9 |
665 |
695 |
665 |
689 |
+2.68% |
19,500 |
2025/1/8 |
672 |
678 |
665 |
671 |
-0.15% |
8,100 |
2025/1/7 |
682 |
682 |
666 |
672 |
-1.47% |
7,900 |
2025/1/6 |
700 |
717 |
679 |
682 |
-2.43% |
17,500 |
2024/12/30 |
669 |
700 |
669 |
699 |
+4.80% |
13,500 |
2024/12/27 |
658 |
677 |
653 |
667 |
+1.83% |
15,700 |
2024/12/26 |
678 |
685 |
651 |
655 |
-4.10% |
35,900 |
2024/12/25 |
640 |
728 |
639 |
683 |
+7.22% |
89,900 |
2024/12/24 |
649 |
651 |
633 |
637 |
-1.55% |
18,400 |
2024/12/23 |
646 |
662 |
637 |
647 |
+0.15% |
18,500 |
2024/12/20 |
675 |
685 |
646 |
646 |
-4.58% |
29,400 |
2024/12/19 |
657 |
677 |
648 |
677 |
+2.42% |
13,700 |
2024/12/18 |
639 |
664 |
635 |
661 |
+1.85% |
36,600 |
2024/12/17 |
660 |
660 |
636 |
649 |
-1.67% |
44,700 |
2024/12/16 |
675 |
679 |
658 |
660 |
-2.22% |
11,500 |
2024/12/13 |
668 |
675 |
668 |
675 |
+1.05% |
10,700 |
2024/12/12 |
682 |
682 |
659 |
668 |
-2.34% |
57,200 |
2024/12/11 |
694 |
694 |
681 |
684 |
-2.01% |
46,700 |
2024/12/10 |
713 |
713 |
690 |
698 |
-1.55% |
21,900 |
2024/12/9 |
711 |
713 |
699 |
709 |
-0.70% |
22,600 |
2024/12/6 |
714 |
719 |
713 |
714 |
-0.70% |
7,500 |
2024/12/5 |
709 |
722 |
709 |
719 |
+1.70% |
16,100 |
2024/12/4 |
713 |
727 |
707 |
707 |
-2.08% |
14,400 |
2024/12/3 |
725 |
730 |
714 |
722 |
-0.41% |
15,300 |
2024/12/2 |
721 |
725 |
710 |
725 |
+0.00% |
15,000 |
2024/11/29 |
726 |
733 |
720 |
725 |
-0.55% |
7,600 |
2024/11/28 |
725 |
737 |
721 |
729 |
-0.27% |
17,900 |
2024/11/27 |
744 |
744 |
729 |
731 |
-1.22% |
9,600 |
2024/11/26 |
746 |
747 |
726 |
740 |
-0.54% |
19,400 |
2024/11/25 |
748 |
750 |
738 |
744 |
-0.53% |
7,700 |
2024/11/22 |
742 |
750 |
742 |
748 |
-1.19% |
9,800 |
2024/11/21 |
752 |
757 |
747 |
757 |
+0.66% |
5,400 |
2024/11/20 |
765 |
765 |
750 |
752 |
-1.05% |
13,700 |
2024/11/19 |
746 |
761 |
745 |
760 |
+2.43% |
43,300 |
2024/11/18 |
738 |
750 |
728 |
742 |
-3.39% |
103,600 |
2024/11/15 |
798 |
800 |
768 |
768 |
-16.34% |
129,000 |
2024/11/14 |
904 |
922 |
904 |
918 |
+0.55% |
17,500 |
2024/11/13 |
910 |
922 |
903 |
913 |
+0.44% |
11,100 |
2024/11/12 |
907 |
916 |
901 |
909 |
+0.00% |
4,900 |
2024/11/11 |
919 |
921 |
903 |
909 |
-0.66% |
6,800 |
2024/11/8 |
924 |
931 |
898 |
915 |
+0.44% |
26,400 |
2024/11/7 |
902 |
916 |
887 |
911 |
+1.67% |
17,100 |
2024/11/6 |
894 |
907 |
885 |
896 |
+1.01% |
13,200 |
2024/11/5 |
886 |
896 |
879 |
887 |
+0.68% |
8,600 |
2024/11/1 |
890 |
895 |
875 |
881 |
-1.23% |
13,300 |
2024/10/31 |
885 |
893 |
866 |
892 |
+0.90% |
11,700 |
2024/10/30 |
890 |
890 |
876 |
884 |
+0.80% |
12,300 |
2024/10/29 |
850 |
886 |
850 |
877 |
+3.54% |
11,000 |
2024/10/28 |
817 |
849 |
817 |
847 |
+4.05% |
13,400 |
2024/10/25 |
850 |
850 |
810 |
814 |
-4.24% |
35,400 |
2024/10/24 |
845 |
852 |
833 |
850 |
+0.24% |
17,400 |
|