日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
799 |
804 |
793 |
803 |
+0.38% |
6,700 |
2025/4/24 |
806 |
808 |
797 |
800 |
-0.74% |
18,300 |
2025/4/23 |
854 |
884 |
785 |
806 |
-4.05% |
406,400 |
2025/4/22 |
775 |
925 |
775 |
840 |
+7.14% |
601,200 |
2025/4/21 |
782 |
790 |
781 |
784 |
-0.25% |
3,500 |
2025/4/18 |
778 |
787 |
778 |
786 |
+1.16% |
5,200 |
2025/4/17 |
771 |
792 |
771 |
777 |
-0.38% |
5,300 |
2025/4/16 |
792 |
792 |
770 |
780 |
-1.14% |
6,600 |
2025/4/15 |
789 |
793 |
783 |
789 |
-0.63% |
5,900 |
2025/4/14 |
787 |
797 |
781 |
794 |
+1.79% |
7,700 |
2025/4/11 |
773 |
785 |
770 |
780 |
-0.76% |
6,300 |
2025/4/10 |
783 |
839 |
783 |
786 |
+2.34% |
14,300 |
2025/4/9 |
723 |
769 |
720 |
768 |
+4.07% |
4,300 |
2025/4/8 |
719 |
760 |
719 |
738 |
+4.38% |
10,300 |
2025/4/7 |
707 |
728 |
703 |
707 |
-9.13% |
14,600 |
2025/4/4 |
785 |
785 |
733 |
778 |
-2.38% |
25,000 |
2025/4/3 |
789 |
797 |
767 |
797 |
-1.73% |
9,800 |
2025/4/2 |
829 |
829 |
802 |
811 |
-2.52% |
3,800 |
2025/4/1 |
837 |
837 |
823 |
832 |
-0.72% |
9,200 |
2025/3/31 |
869 |
869 |
836 |
838 |
-1.06% |
10,400 |
2025/3/28 |
851 |
861 |
843 |
847 |
-0.82% |
5,300 |
2025/3/27 |
858 |
860 |
851 |
854 |
-0.23% |
6,100 |
2025/3/26 |
857 |
858 |
848 |
856 |
-0.23% |
5,900 |
2025/3/25 |
862 |
862 |
849 |
858 |
-0.46% |
5,000 |
2025/3/24 |
868 |
869 |
848 |
862 |
-0.35% |
9,600 |
2025/3/21 |
850 |
865 |
845 |
865 |
+1.53% |
5,300 |
2025/3/19 |
845 |
852 |
837 |
852 |
+0.24% |
6,100 |
2025/3/18 |
849 |
850 |
842 |
850 |
-0.93% |
7,000 |
2025/3/17 |
851 |
858 |
847 |
858 |
+0.70% |
3,300 |
2025/3/14 |
843 |
852 |
842 |
852 |
+0.95% |
8,800 |
2025/3/13 |
870 |
878 |
844 |
844 |
-2.99% |
8,100 |
2025/3/12 |
850 |
870 |
850 |
870 |
+1.87% |
4,200 |
2025/3/11 |
856 |
868 |
848 |
854 |
+0.00% |
7,400 |
2025/3/10 |
855 |
875 |
854 |
854 |
-0.12% |
5,700 |
2025/3/7 |
863 |
872 |
853 |
855 |
-0.93% |
2,900 |
2025/3/6 |
862 |
875 |
862 |
863 |
+0.12% |
5,000 |
2025/3/5 |
865 |
869 |
854 |
862 |
-0.81% |
5,500 |
2025/3/4 |
857 |
869 |
853 |
869 |
+1.16% |
6,100 |
2025/3/3 |
874 |
880 |
859 |
859 |
-1.04% |
7,900 |
2025/2/28 |
834 |
868 |
817 |
868 |
+3.95% |
22,000 |
2025/2/27 |
820 |
835 |
819 |
835 |
+1.09% |
3,000 |
2025/2/26 |
844 |
844 |
817 |
826 |
-0.60% |
7,800 |
2025/2/25 |
844 |
844 |
831 |
831 |
-1.77% |
7,200 |
2025/2/21 |
812 |
847 |
812 |
846 |
+4.57% |
22,200 |
2025/2/20 |
818 |
820 |
807 |
809 |
-2.29% |
5,200 |
2025/2/19 |
831 |
831 |
813 |
828 |
+0.24% |
5,800 |
2025/2/18 |
813 |
828 |
805 |
826 |
+0.00% |
7,500 |
2025/2/17 |
845 |
854 |
801 |
826 |
+1.35% |
30,500 |
2025/2/14 |
776 |
815 |
776 |
815 |
+5.84% |
9,800 |
2025/2/13 |
768 |
780 |
768 |
770 |
+0.39% |
4,100 |
2025/2/12 |
765 |
769 |
761 |
767 |
+0.52% |
5,700 |
2025/2/10 |
770 |
770 |
762 |
763 |
-1.55% |
1,500 |
2025/2/7 |
769 |
778 |
761 |
775 |
+0.26% |
2,300 |
2025/2/6 |
792 |
792 |
771 |
773 |
-1.78% |
2,000 |
2025/2/5 |
792 |
792 |
770 |
787 |
+0.90% |
6,500 |
2025/2/4 |
790 |
792 |
780 |
780 |
+0.52% |
2,100 |
2025/2/3 |
789 |
789 |
774 |
776 |
-3.36% |
4,700 |
2025/1/31 |
813 |
814 |
793 |
803 |
+1.01% |
6,500 |
2025/1/30 |
799 |
810 |
789 |
795 |
-0.75% |
6,800 |
2025/1/29 |
771 |
804 |
771 |
801 |
+4.30% |
9,500 |
2025/1/28 |
760 |
775 |
750 |
768 |
+1.05% |
9,700 |
2025/1/27 |
749 |
768 |
749 |
760 |
+1.47% |
6,500 |
2025/1/24 |
739 |
768 |
738 |
749 |
+2.18% |
7,200 |
2025/1/23 |
734 |
736 |
729 |
733 |
-0.14% |
1,100 |
2025/1/22 |
725 |
739 |
723 |
734 |
-0.81% |
4,600 |
2025/1/21 |
723 |
740 |
710 |
740 |
+0.95% |
7,100 |
2025/1/20 |
733 |
733 |
733 |
733 |
+0.27% |
100 |
2025/1/17 |
726 |
732 |
726 |
731 |
+1.53% |
2,500 |
2025/1/16 |
726 |
728 |
720 |
720 |
-0.41% |
900 |
2025/1/15 |
721 |
723 |
720 |
723 |
-0.55% |
2,500 |
2025/1/14 |
743 |
743 |
725 |
727 |
-1.49% |
2,900 |
2025/1/10 |
741 |
748 |
737 |
738 |
-1.07% |
6,500 |
2025/1/9 |
767 |
767 |
740 |
746 |
-2.99% |
6,100 |
2025/1/8 |
741 |
770 |
722 |
769 |
+3.78% |
8,100 |
2025/1/7 |
737 |
742 |
735 |
741 |
+0.82% |
5,100 |
2025/1/6 |
721 |
735 |
721 |
735 |
+1.94% |
5,700 |
2024/12/30 |
803 |
803 |
716 |
721 |
+1.12% |
21,600 |
2024/12/27 |
709 |
716 |
701 |
713 |
+0.42% |
11,800 |
2024/12/26 |
702 |
717 |
702 |
710 |
+0.00% |
28,300 |
2024/12/25 |
713 |
713 |
702 |
710 |
-0.56% |
23,300 |
2024/12/24 |
716 |
716 |
700 |
714 |
-0.28% |
83,500 |
2024/12/23 |
720 |
725 |
712 |
716 |
-1.65% |
21,400 |
2024/12/20 |
735 |
745 |
728 |
728 |
-1.22% |
22,600 |
2024/12/19 |
752 |
752 |
725 |
737 |
-1.73% |
7,700 |
2024/12/18 |
760 |
767 |
738 |
750 |
-2.34% |
11,800 |
2024/12/17 |
777 |
778 |
768 |
768 |
-1.92% |
2,900 |
2024/12/16 |
793 |
800 |
776 |
783 |
-0.63% |
2,800 |
2024/12/13 |
779 |
788 |
770 |
788 |
+2.87% |
3,100 |
2024/12/12 |
798 |
804 |
757 |
766 |
-4.01% |
11,000 |
2024/12/11 |
807 |
807 |
796 |
798 |
-1.12% |
1,800 |
2024/12/10 |
793 |
809 |
790 |
807 |
+1.38% |
9,500 |
2024/12/9 |
812 |
818 |
785 |
796 |
-2.45% |
7,700 |
2024/12/6 |
819 |
819 |
816 |
816 |
-0.97% |
900 |
2024/12/5 |
829 |
829 |
812 |
824 |
-0.84% |
8,100 |
2024/12/4 |
814 |
832 |
814 |
831 |
+0.85% |
10,400 |
2024/12/3 |
822 |
825 |
818 |
824 |
-0.84% |
4,100 |
2024/12/2 |
837 |
837 |
820 |
831 |
-1.31% |
4,600 |
2024/11/29 |
847 |
847 |
820 |
842 |
+0.24% |
6,700 |
2024/11/28 |
806 |
840 |
806 |
840 |
+4.35% |
6,700 |
2024/11/27 |
832 |
832 |
800 |
805 |
-2.90% |
6,700 |
2024/11/26 |
835 |
838 |
829 |
829 |
-0.72% |
6,000 |
2024/11/25 |
832 |
835 |
815 |
835 |
+0.24% |
2,600 |
2024/11/22 |
852 |
852 |
833 |
833 |
-2.34% |
7,800 |
2024/11/21 |
858 |
863 |
846 |
853 |
-0.35% |
11,100 |
2024/11/20 |
815 |
874 |
815 |
856 |
+7.00% |
19,100 |
2024/11/19 |
802 |
810 |
787 |
800 |
+0.00% |
7,400 |
2024/11/18 |
767 |
802 |
766 |
800 |
+5.96% |
13,900 |
2024/11/15 |
746 |
755 |
746 |
755 |
+1.34% |
3,900 |
2024/11/14 |
742 |
748 |
742 |
745 |
-0.67% |
3,300 |
2024/11/13 |
765 |
765 |
750 |
750 |
-2.22% |
4,400 |
2024/11/12 |
784 |
789 |
767 |
767 |
-2.42% |
3,300 |
2024/11/11 |
747 |
793 |
747 |
786 |
+5.08% |
8,700 |
2024/11/8 |
744 |
754 |
741 |
748 |
+0.13% |
2,200 |
2024/11/7 |
745 |
756 |
741 |
747 |
-0.40% |
8,900 |
2024/11/6 |
748 |
750 |
742 |
750 |
-0.40% |
1,400 |
2024/11/5 |
750 |
755 |
740 |
753 |
+0.67% |
3,900 |
2024/11/1 |
756 |
756 |
745 |
748 |
-1.32% |
2,700 |
2024/10/31 |
747 |
758 |
730 |
758 |
+2.43% |
8,500 |
2024/10/30 |
735 |
740 |
725 |
740 |
+2.21% |
5,800 |
2024/10/29 |
724 |
726 |
716 |
724 |
+0.00% |
3,700 |
2024/10/28 |
725 |
735 |
724 |
724 |
+0.00% |
4,500 |
2024/10/25 |
732 |
736 |
709 |
724 |
-1.63% |
6,200 |
2024/10/24 |
730 |
745 |
729 |
736 |
+0.55% |
2,100 |
|