日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
798 |
809 |
797 |
809 |
+1.51% |
4,200 |
2025/4/24 |
796 |
804 |
796 |
797 |
+0.13% |
1,900 |
2025/4/23 |
780 |
807 |
780 |
796 |
+2.45% |
1,300 |
2025/4/22 |
769 |
777 |
763 |
777 |
+1.17% |
2,000 |
2025/4/21 |
743 |
768 |
743 |
768 |
+3.50% |
1,600 |
2025/4/18 |
749 |
772 |
724 |
742 |
-0.40% |
5,600 |
2025/4/17 |
708 |
745 |
708 |
745 |
+3.04% |
700 |
2025/4/16 |
725 |
725 |
702 |
723 |
-0.82% |
1,300 |
2025/4/15 |
723 |
729 |
718 |
729 |
-2.54% |
1,900 |
2025/4/14 |
733 |
748 |
717 |
748 |
+2.61% |
3,100 |
2025/4/11 |
700 |
730 |
668 |
729 |
+1.39% |
2,200 |
2025/4/10 |
690 |
719 |
654 |
719 |
+14.13% |
2,900 |
2025/4/9 |
642 |
650 |
628 |
630 |
-2.33% |
8,100 |
2025/4/8 |
675 |
693 |
641 |
645 |
+2.06% |
9,200 |
2025/4/7 |
647 |
679 |
632 |
632 |
-18.13% |
14,600 |
2025/4/4 |
781 |
781 |
728 |
772 |
-3.98% |
10,300 |
2025/4/3 |
809 |
809 |
788 |
804 |
-0.74% |
6,700 |
2025/4/2 |
821 |
832 |
810 |
810 |
-1.58% |
1,700 |
2025/4/1 |
835 |
835 |
823 |
823 |
-1.20% |
200 |
2025/3/31 |
841 |
841 |
822 |
833 |
-1.07% |
2,000 |
2025/3/28 |
832 |
842 |
832 |
842 |
+0.24% |
800 |
2025/3/27 |
828 |
840 |
828 |
840 |
-0.36% |
300 |
2025/3/26 |
843 |
843 |
827 |
843 |
+0.96% |
1,000 |
2025/3/25 |
837 |
838 |
823 |
835 |
+1.46% |
1,300 |
2025/3/24 |
822 |
829 |
821 |
823 |
-1.67% |
1,600 |
2025/3/21 |
826 |
837 |
826 |
837 |
-0.24% |
1,100 |
2025/3/19 |
828 |
839 |
810 |
839 |
+0.72% |
1,500 |
2025/3/18 |
834 |
834 |
833 |
833 |
-0.36% |
1,200 |
2025/3/17 |
841 |
841 |
821 |
836 |
-0.48% |
1,300 |
2025/3/14 |
844 |
844 |
836 |
840 |
-0.47% |
600 |
2025/3/13 |
840 |
845 |
838 |
844 |
+0.84% |
4,100 |
2025/3/12 |
830 |
838 |
801 |
837 |
+0.84% |
5,200 |
2025/3/11 |
829 |
830 |
813 |
830 |
-0.72% |
2,900 |
2025/3/10 |
829 |
838 |
829 |
836 |
+0.84% |
2,900 |
2025/3/7 |
808 |
829 |
808 |
829 |
+1.22% |
3,700 |
2025/3/6 |
810 |
825 |
810 |
819 |
+1.11% |
1,100 |
2025/3/5 |
834 |
834 |
810 |
810 |
-2.53% |
3,800 |
2025/3/4 |
826 |
831 |
822 |
831 |
-1.19% |
3,900 |
2025/3/3 |
834 |
844 |
815 |
841 |
+1.57% |
7,600 |
2025/2/28 |
829 |
830 |
801 |
828 |
-0.72% |
5,500 |
2025/2/27 |
826 |
834 |
826 |
834 |
+0.72% |
600 |
2025/2/26 |
841 |
841 |
825 |
828 |
-2.24% |
3,100 |
2025/2/25 |
854 |
854 |
831 |
847 |
+0.24% |
2,500 |
2025/2/21 |
832 |
847 |
826 |
845 |
+1.56% |
4,100 |
2025/2/20 |
860 |
860 |
832 |
832 |
-3.14% |
4,700 |
2025/2/19 |
862 |
867 |
824 |
859 |
-0.35% |
9,800 |
2025/2/18 |
870 |
873 |
860 |
862 |
-0.69% |
11,800 |
2025/2/17 |
840 |
875 |
836 |
868 |
+5.08% |
16,300 |
2025/2/14 |
809 |
826 |
786 |
826 |
+0.24% |
9,200 |
2025/2/13 |
822 |
824 |
802 |
824 |
+0.24% |
2,900 |
2025/2/12 |
826 |
831 |
800 |
822 |
-0.72% |
9,500 |
2025/2/10 |
824 |
831 |
820 |
828 |
+0.85% |
10,200 |
2025/2/7 |
805 |
824 |
800 |
821 |
+2.24% |
8,800 |
2025/2/6 |
775 |
844 |
775 |
803 |
+4.97% |
18,800 |
2025/2/5 |
770 |
782 |
755 |
765 |
-0.39% |
5,500 |
2025/2/4 |
745 |
772 |
745 |
768 |
+5.21% |
5,800 |
2025/2/3 |
731 |
750 |
725 |
730 |
-0.54% |
6,800 |
2025/1/31 |
736 |
750 |
733 |
734 |
+0.27% |
1,600 |
2025/1/30 |
705 |
811 |
705 |
732 |
+3.83% |
32,600 |
2025/1/29 |
710 |
711 |
698 |
705 |
-0.56% |
2,300 |
2025/1/28 |
680 |
710 |
680 |
709 |
+3.05% |
5,200 |
2025/1/27 |
693 |
699 |
682 |
688 |
-0.29% |
2,600 |
2025/1/24 |
687 |
690 |
677 |
690 |
+0.73% |
3,600 |
2025/1/23 |
682 |
685 |
677 |
685 |
+0.88% |
3,200 |
2025/1/22 |
678 |
686 |
678 |
679 |
+0.30% |
3,200 |
2025/1/21 |
685 |
685 |
670 |
677 |
-0.44% |
1,500 |
2025/1/20 |
681 |
685 |
670 |
680 |
+1.04% |
1,700 |
2025/1/17 |
671 |
673 |
663 |
673 |
-1.03% |
1,000 |
2025/1/16 |
684 |
685 |
670 |
680 |
+0.00% |
8,100 |
2025/1/15 |
695 |
695 |
680 |
680 |
-2.30% |
2,300 |
2025/1/14 |
681 |
696 |
681 |
696 |
+1.16% |
3,500 |
2025/1/10 |
690 |
690 |
687 |
688 |
-1.15% |
900 |
2025/1/9 |
690 |
697 |
690 |
696 |
+0.72% |
2,400 |
2025/1/8 |
673 |
692 |
670 |
691 |
+2.52% |
6,700 |
2025/1/7 |
673 |
676 |
663 |
674 |
+1.05% |
6,000 |
2025/1/6 |
673 |
673 |
663 |
667 |
+2.14% |
2,900 |
2024/12/30 |
638 |
653 |
621 |
653 |
+3.98% |
5,300 |
2024/12/27 |
630 |
631 |
616 |
628 |
+4.32% |
10,700 |
2024/12/26 |
575 |
604 |
571 |
602 |
+4.70% |
18,300 |
2024/12/25 |
597 |
597 |
567 |
575 |
-3.20% |
15,200 |
2024/12/24 |
602 |
602 |
574 |
594 |
-1.49% |
12,700 |
2024/12/23 |
603 |
612 |
600 |
603 |
-0.50% |
21,100 |
2024/12/20 |
613 |
613 |
601 |
606 |
-1.14% |
7,200 |
2024/12/19 |
603 |
619 |
600 |
613 |
-0.97% |
8,900 |
2024/12/18 |
610 |
631 |
602 |
619 |
-0.16% |
7,600 |
2024/12/17 |
619 |
639 |
601 |
620 |
-0.80% |
6,300 |
2024/12/16 |
628 |
630 |
621 |
625 |
-2.04% |
2,800 |
2024/12/13 |
641 |
643 |
631 |
638 |
-1.09% |
5,500 |
2024/12/12 |
656 |
657 |
643 |
645 |
-1.68% |
8,400 |
2024/12/11 |
651 |
656 |
650 |
656 |
-0.30% |
5,900 |
2024/12/10 |
660 |
663 |
655 |
658 |
-0.75% |
8,300 |
2024/12/9 |
664 |
664 |
656 |
663 |
-1.63% |
5,500 |
2024/12/6 |
665 |
674 |
659 |
674 |
-0.15% |
8,600 |
2024/12/5 |
669 |
680 |
669 |
675 |
+0.90% |
2,900 |
2024/12/4 |
688 |
690 |
666 |
669 |
-2.90% |
12,600 |
2024/12/3 |
689 |
692 |
676 |
689 |
-0.43% |
5,500 |
2024/12/2 |
684 |
695 |
682 |
692 |
+1.17% |
4,000 |
2024/11/29 |
688 |
689 |
678 |
684 |
-0.44% |
1,600 |
2024/11/28 |
671 |
689 |
669 |
687 |
-0.43% |
6,400 |
2024/11/27 |
693 |
693 |
688 |
690 |
-1.57% |
1,800 |
2024/11/26 |
684 |
708 |
675 |
701 |
+2.49% |
5,100 |
2024/11/25 |
716 |
716 |
674 |
684 |
-4.47% |
18,800 |
2024/11/22 |
724 |
724 |
714 |
716 |
-1.78% |
2,200 |
2024/11/21 |
725 |
729 |
710 |
729 |
+0.55% |
1,500 |
2024/11/20 |
726 |
726 |
725 |
725 |
-0.68% |
800 |
2024/11/19 |
747 |
747 |
722 |
730 |
-1.88% |
2,200 |
2024/11/18 |
746 |
746 |
738 |
744 |
+0.00% |
1,200 |
2024/11/15 |
720 |
754 |
720 |
744 |
+1.22% |
3,200 |
2024/11/14 |
721 |
742 |
720 |
735 |
+1.10% |
10,600 |
2024/11/13 |
720 |
727 |
705 |
727 |
-0.82% |
3,800 |
2024/11/12 |
717 |
735 |
717 |
733 |
+1.81% |
2,800 |
2024/11/11 |
716 |
724 |
710 |
720 |
-0.55% |
4,700 |
2024/11/8 |
695 |
729 |
695 |
724 |
+4.02% |
6,100 |
2024/11/7 |
688 |
696 |
682 |
696 |
+1.90% |
3,200 |
2024/11/6 |
691 |
691 |
682 |
683 |
-1.87% |
4,700 |
2024/11/5 |
696 |
696 |
696 |
696 |
+0.72% |
100 |
2024/11/1 |
689 |
691 |
675 |
691 |
-1.14% |
1,600 |
2024/10/31 |
704 |
712 |
691 |
699 |
-0.57% |
2,600 |
2024/10/30 |
703 |
703 |
703 |
703 |
-1.68% |
100 |
2024/10/29 |
716 |
717 |
703 |
715 |
-0.28% |
1,700 |
2024/10/28 |
723 |
723 |
690 |
717 |
-1.10% |
6,800 |
2024/10/25 |
764 |
764 |
723 |
725 |
-4.35% |
7,400 |
2024/10/24 |
762 |
762 |
731 |
758 |
+3.13% |
2,500 |
|