| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,823 |
2,823 |
2,771 |
2,771 |
-1.04% |
400 |
| 2025/4/24 |
2,800 |
2,800 |
2,800 |
2,800 |
+1.45% |
400 |
| 2025/4/23 |
2,752 |
2,760 |
2,750 |
2,760 |
-0.04% |
700 |
| 2025/4/22 |
2,761 |
2,761 |
2,761 |
2,761 |
-0.58% |
200 |
| 2025/4/21 |
2,807 |
2,807 |
2,773 |
2,777 |
-1.10% |
2,200 |
| 2025/4/18 |
2,806 |
2,852 |
2,801 |
2,808 |
+0.07% |
2,600 |
| 2025/4/17 |
2,806 |
2,806 |
2,806 |
2,806 |
-0.14% |
100 |
| 2025/4/16 |
2,805 |
2,810 |
2,802 |
2,810 |
-0.46% |
500 |
| 2025/4/15 |
2,794 |
2,825 |
2,772 |
2,823 |
+2.88% |
3,100 |
| 2025/4/14 |
2,709 |
2,800 |
2,689 |
2,744 |
+7.23% |
4,900 |
| 2025/4/11 |
2,550 |
2,559 |
2,550 |
2,559 |
-1.58% |
500 |
| 2025/4/10 |
2,787 |
2,787 |
2,591 |
2,600 |
+4.00% |
3,600 |
| 2025/4/9 |
2,540 |
2,649 |
2,500 |
2,500 |
-5.30% |
2,500 |
| 2025/4/8 |
2,400 |
2,709 |
2,400 |
2,640 |
+14.98% |
6,500 |
| 2025/4/7 |
2,138 |
2,331 |
2,138 |
2,296 |
-9.54% |
9,200 |
| 2025/4/4 |
2,560 |
2,560 |
2,451 |
2,538 |
-2.01% |
6,800 |
| 2025/4/3 |
2,600 |
2,602 |
2,580 |
2,590 |
-1.15% |
4,400 |
| 2025/4/2 |
2,655 |
2,666 |
2,601 |
2,620 |
-1.06% |
2,700 |
| 2025/4/1 |
2,696 |
2,696 |
2,614 |
2,648 |
-1.78% |
6,200 |
| 2025/3/31 |
2,655 |
2,711 |
2,652 |
2,696 |
+1.16% |
5,200 |
| 2025/3/28 |
2,549 |
2,700 |
2,549 |
2,665 |
-8.07% |
15,400 |
| 2025/3/27 |
2,991 |
3,050 |
2,899 |
2,899 |
-3.04% |
9,200 |
| 2025/3/26 |
3,050 |
3,055 |
2,986 |
2,990 |
-0.66% |
5,500 |
| 2025/3/25 |
3,025 |
3,030 |
3,000 |
3,010 |
-0.50% |
2,400 |
| 2025/3/24 |
3,000 |
3,030 |
3,000 |
3,025 |
+0.83% |
2,800 |
| 2025/3/21 |
2,995 |
3,010 |
2,979 |
3,000 |
+0.30% |
3,700 |
| 2025/3/19 |
3,010 |
3,010 |
2,991 |
2,991 |
-0.03% |
2,500 |
| 2025/3/18 |
3,010 |
3,010 |
2,951 |
2,992 |
+0.74% |
1,600 |
| 2025/3/17 |
2,998 |
3,010 |
2,970 |
2,970 |
-0.67% |
5,500 |
| 2025/3/14 |
2,972 |
2,991 |
2,953 |
2,990 |
+1.60% |
1,700 |
| 2025/3/13 |
2,992 |
2,992 |
2,936 |
2,943 |
+0.03% |
1,800 |
| 2025/3/12 |
2,990 |
2,990 |
2,936 |
2,942 |
-1.61% |
6,600 |
| 2025/3/11 |
3,000 |
3,040 |
2,915 |
2,990 |
-1.97% |
5,400 |
| 2025/3/10 |
3,005 |
3,050 |
2,970 |
3,050 |
+1.67% |
4,400 |
| 2025/3/7 |
2,990 |
3,040 |
2,990 |
3,000 |
-1.96% |
3,200 |
| 2025/3/6 |
3,000 |
3,070 |
3,000 |
3,060 |
-0.16% |
1,700 |
| 2025/3/5 |
3,020 |
3,080 |
3,020 |
3,065 |
+1.49% |
400 |
| 2025/3/4 |
3,080 |
3,080 |
3,000 |
3,020 |
-1.95% |
1,700 |
| 2025/3/3 |
3,085 |
3,100 |
2,949 |
3,080 |
+0.98% |
4,300 |
| 2025/2/28 |
3,045 |
3,050 |
3,045 |
3,050 |
+0.16% |
1,500 |
| 2025/2/27 |
2,938 |
3,045 |
2,910 |
3,045 |
+4.64% |
3,500 |
| 2025/2/26 |
2,947 |
2,949 |
2,901 |
2,910 |
+0.00% |
1,500 |
| 2025/2/25 |
2,913 |
2,932 |
2,901 |
2,910 |
-0.10% |
1,500 |
| 2025/2/21 |
2,905 |
2,942 |
2,905 |
2,913 |
+0.10% |
1,500 |
| 2025/2/20 |
2,975 |
2,975 |
2,905 |
2,910 |
-0.72% |
2,500 |
| 2025/2/19 |
2,919 |
2,999 |
2,919 |
2,931 |
+0.45% |
1,500 |
| 2025/2/18 |
2,981 |
2,981 |
2,900 |
2,918 |
-2.11% |
3,200 |
| 2025/2/17 |
2,981 |
3,020 |
2,978 |
2,981 |
+1.71% |
1,500 |
| 2025/2/14 |
3,040 |
3,050 |
2,910 |
2,931 |
-4.84% |
7,000 |
| 2025/2/13 |
3,065 |
3,080 |
3,045 |
3,080 |
-1.28% |
1,200 |
| 2025/2/12 |
3,110 |
3,130 |
3,045 |
3,120 |
+2.46% |
2,300 |
| 2025/2/10 |
3,140 |
3,140 |
3,020 |
3,045 |
-1.14% |
2,700 |
| 2025/2/7 |
3,155 |
3,155 |
3,070 |
3,080 |
-0.16% |
1,300 |
| 2025/2/6 |
3,075 |
3,250 |
3,055 |
3,085 |
+0.82% |
4,300 |
| 2025/2/5 |
2,984 |
3,095 |
2,984 |
3,060 |
+2.14% |
3,000 |
| 2025/2/4 |
2,989 |
2,996 |
2,951 |
2,996 |
+0.88% |
4,100 |
| 2025/2/3 |
2,925 |
2,975 |
2,902 |
2,970 |
+1.54% |
9,100 |
| 2025/1/31 |
2,846 |
2,925 |
2,827 |
2,925 |
+2.99% |
6,700 |
| 2025/1/30 |
2,798 |
2,845 |
2,798 |
2,840 |
+1.94% |
3,900 |
| 2025/1/29 |
2,777 |
2,786 |
2,746 |
2,786 |
+1.42% |
1,900 |
| 2025/1/28 |
2,741 |
2,760 |
2,741 |
2,747 |
+0.81% |
1,300 |
| 2025/1/27 |
2,728 |
2,746 |
2,725 |
2,725 |
-0.07% |
2,600 |
| 2025/1/24 |
2,671 |
2,727 |
2,671 |
2,727 |
+1.38% |
2,000 |
| 2025/1/23 |
2,705 |
2,705 |
2,668 |
2,690 |
-0.74% |
2,400 |
| 2025/1/22 |
2,722 |
2,722 |
2,700 |
2,710 |
-0.44% |
2,100 |
| 2025/1/21 |
2,705 |
2,722 |
2,690 |
2,722 |
+0.81% |
3,000 |
| 2025/1/20 |
2,697 |
2,730 |
2,697 |
2,700 |
+0.11% |
2,300 |
| 2025/1/17 |
2,700 |
2,726 |
2,686 |
2,697 |
-0.11% |
1,800 |
| 2025/1/16 |
2,710 |
2,724 |
2,698 |
2,700 |
-0.22% |
3,700 |
| 2025/1/15 |
2,735 |
2,735 |
2,705 |
2,706 |
+0.04% |
1,900 |
| 2025/1/14 |
2,727 |
2,735 |
2,700 |
2,705 |
+0.00% |
4,700 |
| 2025/1/10 |
2,706 |
2,709 |
2,700 |
2,705 |
-0.18% |
1,700 |
| 2025/1/9 |
2,738 |
2,738 |
2,710 |
2,710 |
-0.44% |
3,200 |
| 2025/1/8 |
2,748 |
2,748 |
2,700 |
2,722 |
-0.15% |
3,400 |
| 2025/1/7 |
2,759 |
2,759 |
2,726 |
2,726 |
+0.63% |
2,500 |
| 2025/1/6 |
2,683 |
2,710 |
2,676 |
2,709 |
+1.77% |
6,100 |
| 2024/12/30 |
2,682 |
2,682 |
2,654 |
2,662 |
+0.04% |
2,200 |
| 2024/12/27 |
2,668 |
2,729 |
2,640 |
2,661 |
+0.99% |
4,100 |
| 2024/12/26 |
2,668 |
2,668 |
2,606 |
2,635 |
+0.15% |
4,400 |
| 2024/12/25 |
2,618 |
2,631 |
2,616 |
2,631 |
+0.34% |
2,900 |
| 2024/12/24 |
2,640 |
2,673 |
2,621 |
2,622 |
-0.94% |
2,100 |
| 2024/12/23 |
2,679 |
2,684 |
2,640 |
2,647 |
-0.86% |
2,900 |
| 2024/12/20 |
2,658 |
2,670 |
2,615 |
2,670 |
+0.45% |
2,200 |
| 2024/12/19 |
2,680 |
2,687 |
2,651 |
2,658 |
-1.56% |
3,800 |
| 2024/12/18 |
2,680 |
2,700 |
2,680 |
2,700 |
-0.18% |
3,400 |
| 2024/12/17 |
2,703 |
2,709 |
2,680 |
2,705 |
-0.66% |
3,900 |
| 2024/12/16 |
2,776 |
2,779 |
2,723 |
2,723 |
-1.91% |
10,300 |
| 2024/12/13 |
2,710 |
2,776 |
2,675 |
2,776 |
+4.36% |
11,200 |
| 2024/12/12 |
2,618 |
2,686 |
2,618 |
2,660 |
+2.11% |
13,800 |
| 2024/12/11 |
2,596 |
2,610 |
2,581 |
2,605 |
+0.50% |
8,000 |
| 2024/12/10 |
2,610 |
2,611 |
2,584 |
2,592 |
-0.31% |
11,300 |
| 2024/12/9 |
2,677 |
2,700 |
2,560 |
2,600 |
-1.03% |
28,400 |
| 2024/12/6 |
2,616 |
2,662 |
2,504 |
2,627 |
+1.62% |
69,000 |
| 2024/12/5 |
2,502 |
2,848 |
2,485 |
2,585 |
+24.88% |
449,900 |
| 2024/12/4 |
2,070 |
2,070 |
2,070 |
2,070 |
+23.95% |
2,200 |
| 2024/12/3 |
1,670 |
1,670 |
1,670 |
1,670 |
+21.90% |
1,000 |
| 2024/12/2 |
1,402 |
1,402 |
1,367 |
1,370 |
-2.35% |
1,000 |
| 2024/11/29 |
1,360 |
1,403 |
1,355 |
1,403 |
+3.16% |
1,200 |
| 2024/11/28 |
1,354 |
1,390 |
1,347 |
1,360 |
+0.44% |
600 |
| 2024/11/27 |
1,369 |
1,369 |
1,352 |
1,354 |
-3.15% |
12,300 |
| 2024/11/26 |
1,420 |
1,445 |
1,398 |
1,398 |
-2.51% |
1,100 |
| 2024/11/25 |
1,438 |
1,438 |
1,434 |
1,434 |
+0.00% |
3,100 |
| 2024/11/22 |
1,428 |
1,465 |
1,425 |
1,434 |
+0.21% |
1,700 |
| 2024/11/21 |
1,460 |
1,467 |
1,431 |
1,431 |
-4.60% |
1,700 |
| 2024/11/20 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,000 |
| 2024/11/19 |
1,500 |
1,500 |
1,452 |
1,500 |
+0.74% |
7,300 |
| 2024/11/18 |
1,521 |
1,550 |
1,485 |
1,489 |
-13.48% |
25,000 |
| 2024/11/15 |
1,719 |
1,750 |
1,692 |
1,721 |
+1.83% |
4,000 |
| 2024/11/14 |
1,740 |
1,740 |
1,683 |
1,690 |
-0.59% |
1,100 |
| 2024/11/13 |
1,691 |
1,740 |
1,691 |
1,700 |
+0.77% |
800 |
| 2024/11/12 |
1,714 |
1,714 |
1,674 |
1,687 |
+0.78% |
700 |
| 2024/11/11 |
1,674 |
1,674 |
1,674 |
1,674 |
-0.06% |
200 |
| 2024/11/7 |
1,700 |
1,700 |
1,675 |
1,675 |
-2.73% |
200 |
| 2024/11/6 |
1,722 |
1,722 |
1,722 |
1,722 |
-2.27% |
100 |
| 2024/11/1 |
1,762 |
1,762 |
1,762 |
1,762 |
+0.17% |
100 |
| 2024/10/31 |
1,763 |
1,763 |
1,759 |
1,759 |
-0.23% |
300 |
| 2024/10/30 |
1,741 |
1,763 |
1,741 |
1,763 |
+3.64% |
300 |
| 2024/10/29 |
1,708 |
1,708 |
1,701 |
1,701 |
-0.41% |
200 |
| 2024/10/28 |
1,748 |
1,748 |
1,708 |
1,708 |
-2.29% |
200 |
| 2024/10/25 |
1,748 |
1,782 |
1,748 |
1,748 |
-2.24% |
400 |
| 2024/10/24 |
1,809 |
1,809 |
1,788 |
1,788 |
-1.16% |
200 |
| 2024/10/23 |
1,809 |
1,809 |
1,809 |
1,809 |
-0.11% |
100 |
| 2024/10/22 |
1,785 |
1,811 |
1,785 |
1,811 |
+0.44% |
200 |
|
