| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,805 |
2,852 |
2,802 |
2,852 |
+1.68% |
500 |
| 2025/4/24 |
2,880 |
2,880 |
2,803 |
2,805 |
-0.88% |
900 |
| 2025/4/23 |
2,830 |
2,835 |
2,830 |
2,830 |
+0.14% |
400 |
| 2025/4/22 |
2,826 |
2,826 |
2,826 |
2,826 |
+0.00% |
100 |
| 2025/4/21 |
2,900 |
2,900 |
2,801 |
2,826 |
+0.04% |
1,400 |
| 2025/4/18 |
2,824 |
2,825 |
2,824 |
2,825 |
+0.18% |
200 |
| 2025/4/17 |
2,851 |
2,855 |
2,820 |
2,820 |
-2.76% |
900 |
| 2025/4/15 |
2,926 |
2,930 |
2,860 |
2,900 |
+0.83% |
1,400 |
| 2025/4/14 |
2,873 |
2,900 |
2,873 |
2,876 |
+0.14% |
800 |
| 2025/4/11 |
2,878 |
2,878 |
2,800 |
2,872 |
+1.13% |
900 |
| 2025/4/10 |
2,808 |
2,840 |
2,806 |
2,840 |
+1.43% |
400 |
| 2025/4/9 |
2,880 |
2,895 |
2,790 |
2,800 |
-0.43% |
800 |
| 2025/4/8 |
2,865 |
2,865 |
2,810 |
2,812 |
-2.70% |
1,000 |
| 2025/4/7 |
2,651 |
2,890 |
2,600 |
2,890 |
+3.21% |
2,700 |
| 2025/4/4 |
2,960 |
2,960 |
2,799 |
2,800 |
-5.41% |
2,500 |
| 2025/4/3 |
2,970 |
2,999 |
2,930 |
2,960 |
-1.00% |
1,300 |
| 2025/4/2 |
3,000 |
3,020 |
2,966 |
2,990 |
+1.08% |
1,800 |
| 2025/4/1 |
3,030 |
3,035 |
2,901 |
2,958 |
-1.73% |
4,000 |
| 2025/3/31 |
3,010 |
3,010 |
3,010 |
3,010 |
+19.92% |
7,000 |
| 2025/3/28 |
2,513 |
2,613 |
2,455 |
2,510 |
-8.56% |
3,800 |
| 2025/3/27 |
2,750 |
2,750 |
2,692 |
2,745 |
-0.18% |
2,600 |
| 2025/3/26 |
2,825 |
2,829 |
2,750 |
2,750 |
-2.65% |
3,500 |
| 2025/3/25 |
2,855 |
2,855 |
2,820 |
2,825 |
-1.26% |
1,300 |
| 2025/3/24 |
2,869 |
2,885 |
2,850 |
2,861 |
-0.24% |
1,400 |
| 2025/3/21 |
2,919 |
2,940 |
2,868 |
2,868 |
-1.75% |
700 |
| 2025/3/19 |
2,988 |
2,988 |
2,890 |
2,919 |
-1.22% |
1,700 |
| 2025/3/18 |
2,987 |
2,987 |
2,955 |
2,955 |
-0.03% |
500 |
| 2025/3/17 |
2,985 |
2,985 |
2,951 |
2,956 |
+0.54% |
800 |
| 2025/3/14 |
2,990 |
2,990 |
2,940 |
2,940 |
-0.34% |
200 |
| 2025/3/13 |
2,995 |
2,995 |
2,950 |
2,950 |
-1.67% |
700 |
| 2025/3/12 |
2,951 |
3,000 |
2,945 |
3,000 |
+0.17% |
600 |
| 2025/3/11 |
3,000 |
3,060 |
2,950 |
2,995 |
-2.12% |
900 |
| 2025/3/10 |
3,060 |
3,060 |
3,060 |
3,060 |
+2.00% |
100 |
| 2025/3/7 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.00% |
400 |
| 2025/3/6 |
3,000 |
3,055 |
3,000 |
3,000 |
-1.96% |
600 |
| 2025/3/5 |
3,000 |
3,060 |
3,000 |
3,060 |
-0.33% |
700 |
| 2025/3/4 |
3,125 |
3,125 |
3,000 |
3,070 |
-1.92% |
1,100 |
| 2025/3/3 |
3,125 |
3,130 |
3,080 |
3,130 |
+1.62% |
800 |
| 2025/2/28 |
2,999 |
3,080 |
2,999 |
3,080 |
+3.88% |
700 |
| 2025/2/27 |
3,000 |
3,100 |
2,951 |
2,965 |
+0.51% |
1,300 |
| 2025/2/26 |
3,040 |
3,040 |
2,870 |
2,950 |
-3.91% |
2,000 |
| 2025/2/25 |
3,170 |
3,170 |
3,070 |
3,070 |
-3.15% |
700 |
| 2025/2/21 |
3,080 |
3,185 |
3,080 |
3,170 |
+3.93% |
1,900 |
| 2025/2/20 |
2,994 |
3,070 |
2,994 |
3,050 |
+2.52% |
1,700 |
| 2025/2/19 |
2,925 |
2,975 |
2,925 |
2,975 |
+2.23% |
200 |
| 2025/2/18 |
2,910 |
2,910 |
2,910 |
2,910 |
+0.00% |
300 |
| 2025/2/17 |
2,857 |
2,910 |
2,857 |
2,910 |
+2.07% |
500 |
| 2025/2/14 |
2,900 |
2,910 |
2,851 |
2,851 |
-1.69% |
1,500 |
| 2025/2/13 |
2,827 |
2,900 |
2,827 |
2,900 |
+1.93% |
700 |
| 2025/2/12 |
2,800 |
3,000 |
2,800 |
2,845 |
+1.97% |
1,500 |
| 2025/2/10 |
2,760 |
2,810 |
2,760 |
2,790 |
+1.09% |
1,600 |
| 2025/2/7 |
2,853 |
2,853 |
2,740 |
2,760 |
-4.83% |
2,600 |
| 2025/2/6 |
2,960 |
2,960 |
2,900 |
2,900 |
-3.01% |
1,600 |
| 2025/2/5 |
2,950 |
2,990 |
2,901 |
2,990 |
+1.05% |
1,400 |
| 2025/2/4 |
2,960 |
2,980 |
2,959 |
2,959 |
+0.00% |
900 |
| 2025/2/3 |
3,080 |
3,080 |
2,911 |
2,959 |
-5.16% |
2,000 |
| 2025/1/31 |
3,310 |
3,310 |
3,075 |
3,120 |
-5.74% |
3,200 |
| 2025/1/30 |
3,085 |
3,370 |
3,080 |
3,310 |
-12.32% |
6,800 |
| 2025/1/29 |
3,680 |
3,780 |
3,650 |
3,775 |
+2.58% |
9,900 |
| 2025/1/28 |
3,620 |
3,680 |
3,565 |
3,680 |
+3.37% |
4,600 |
| 2025/1/27 |
3,550 |
3,560 |
3,500 |
3,560 |
+0.28% |
3,900 |
| 2025/1/24 |
3,485 |
3,550 |
3,485 |
3,550 |
+2.90% |
3,200 |
| 2025/1/23 |
3,510 |
3,510 |
3,400 |
3,450 |
+2.07% |
3,200 |
| 2025/1/22 |
3,370 |
3,500 |
3,370 |
3,380 |
+1.96% |
3,300 |
| 2025/1/21 |
3,255 |
3,315 |
3,250 |
3,315 |
+3.59% |
3,400 |
| 2025/1/20 |
3,200 |
3,240 |
3,180 |
3,200 |
+1.59% |
3,200 |
| 2025/1/17 |
3,200 |
3,200 |
3,135 |
3,150 |
-1.41% |
2,200 |
| 2025/1/16 |
3,225 |
3,225 |
3,170 |
3,195 |
+2.90% |
3,000 |
| 2025/1/15 |
3,060 |
3,105 |
3,000 |
3,105 |
+3.74% |
4,000 |
| 2025/1/14 |
3,100 |
3,100 |
2,920 |
2,993 |
+4.50% |
3,600 |
| 2025/1/10 |
2,770 |
2,914 |
2,741 |
2,864 |
+5.22% |
3,100 |
| 2025/1/9 |
2,729 |
2,920 |
2,701 |
2,722 |
-1.87% |
4,500 |
| 2025/1/8 |
2,851 |
2,915 |
2,700 |
2,774 |
-5.52% |
8,300 |
| 2025/1/7 |
3,700 |
3,700 |
2,935 |
2,936 |
-19.23% |
22,600 |
| 2025/1/6 |
3,500 |
4,050 |
3,425 |
3,635 |
+8.51% |
13,200 |
| 2024/12/30 |
3,190 |
3,490 |
3,050 |
3,350 |
+12.12% |
8,500 |
| 2024/12/27 |
2,867 |
3,000 |
2,835 |
2,988 |
+5.40% |
6,000 |
| 2024/12/26 |
2,800 |
2,843 |
2,710 |
2,835 |
+4.61% |
4,000 |
| 2024/12/25 |
2,660 |
2,850 |
2,602 |
2,710 |
+4.23% |
5,900 |
| 2024/12/24 |
2,500 |
2,800 |
2,500 |
2,600 |
+7.17% |
7,200 |
| 2024/12/23 |
2,525 |
2,550 |
2,410 |
2,426 |
+6.64% |
4,400 |
| 2024/12/20 |
2,270 |
2,350 |
2,252 |
2,275 |
+1.11% |
2,900 |
| 2024/12/19 |
2,210 |
2,360 |
2,201 |
2,250 |
+2.51% |
6,000 |
| 2024/12/18 |
2,150 |
2,195 |
2,110 |
2,195 |
+4.52% |
6,100 |
| 2024/12/17 |
2,098 |
2,210 |
2,091 |
2,100 |
+0.96% |
12,500 |
| 2024/12/16 |
2,097 |
2,097 |
1,980 |
2,080 |
+22.57% |
27,700 |
| 2024/12/13 |
1,697 |
1,697 |
1,680 |
1,697 |
+0.95% |
2,200 |
| 2024/12/12 |
1,697 |
1,697 |
1,680 |
1,681 |
-0.88% |
3,300 |
| 2024/12/11 |
1,697 |
1,697 |
1,696 |
1,696 |
-0.12% |
700 |
| 2024/12/10 |
1,695 |
1,698 |
1,681 |
1,698 |
+0.83% |
1,200 |
| 2024/12/9 |
1,695 |
1,697 |
1,681 |
1,684 |
-0.24% |
1,900 |
| 2024/12/6 |
1,680 |
1,698 |
1,680 |
1,688 |
-0.41% |
800 |
| 2024/12/5 |
1,698 |
1,698 |
1,680 |
1,695 |
+0.71% |
1,300 |
| 2024/12/4 |
1,698 |
1,698 |
1,677 |
1,683 |
-0.77% |
1,800 |
| 2024/12/3 |
1,690 |
1,697 |
1,685 |
1,696 |
+0.00% |
2,200 |
| 2024/12/2 |
1,690 |
1,696 |
1,685 |
1,696 |
+0.36% |
1,700 |
| 2024/11/29 |
1,682 |
1,691 |
1,670 |
1,690 |
+1.20% |
1,400 |
| 2024/11/28 |
1,690 |
1,690 |
1,670 |
1,670 |
+0.00% |
700 |
| 2024/11/27 |
1,696 |
1,697 |
1,670 |
1,670 |
-1.36% |
2,800 |
| 2024/11/26 |
1,690 |
1,693 |
1,675 |
1,693 |
+0.77% |
2,000 |
| 2024/11/25 |
1,669 |
1,690 |
1,669 |
1,680 |
+0.78% |
2,200 |
| 2024/11/22 |
1,670 |
1,677 |
1,666 |
1,667 |
-1.65% |
2,800 |
| 2024/11/21 |
1,697 |
1,697 |
1,660 |
1,695 |
+0.00% |
2,000 |
| 2024/11/20 |
1,679 |
1,699 |
1,667 |
1,695 |
+1.19% |
2,800 |
| 2024/11/19 |
1,710 |
1,710 |
1,675 |
1,675 |
-0.36% |
5,000 |
| 2024/11/18 |
1,719 |
1,719 |
1,661 |
1,681 |
+5.13% |
14,000 |
| 2024/11/15 |
1,620 |
1,620 |
1,550 |
1,599 |
+8.78% |
8,100 |
| 2024/11/14 |
1,441 |
1,470 |
1,441 |
1,470 |
+2.73% |
300 |
| 2024/11/13 |
1,431 |
1,431 |
1,431 |
1,431 |
-1.99% |
200 |
| 2024/11/12 |
1,423 |
1,460 |
1,423 |
1,460 |
+2.10% |
200 |
| 2024/11/11 |
1,430 |
1,431 |
1,430 |
1,430 |
+0.00% |
600 |
| 2024/11/8 |
1,500 |
1,500 |
1,430 |
1,430 |
+0.49% |
1,600 |
| 2024/11/7 |
1,470 |
1,470 |
1,423 |
1,423 |
-3.26% |
600 |
| 2024/11/6 |
1,471 |
1,471 |
1,471 |
1,471 |
+1.10% |
300 |
| 2024/11/5 |
1,420 |
1,455 |
1,420 |
1,455 |
+1.75% |
700 |
| 2024/11/1 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.56% |
200 |
| 2024/10/31 |
1,420 |
1,438 |
1,420 |
1,438 |
+2.28% |
200 |
| 2024/10/30 |
1,401 |
1,406 |
1,401 |
1,406 |
-0.99% |
400 |
| 2024/10/29 |
1,401 |
1,420 |
1,401 |
1,420 |
+1.36% |
900 |
| 2024/10/28 |
1,406 |
1,407 |
1,400 |
1,401 |
-0.28% |
1,700 |
| 2024/10/25 |
1,480 |
1,480 |
1,403 |
1,405 |
+0.29% |
1,800 |
| 2024/10/24 |
1,411 |
1,411 |
1,400 |
1,401 |
-0.71% |
2,300 |
| 2024/10/23 |
1,450 |
1,460 |
1,403 |
1,411 |
-6.56% |
4,700 |
|
