日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
861 |
879 |
851 |
856 |
-1.04% |
22,200 |
2025/4/24 |
872 |
875 |
857 |
865 |
-0.23% |
13,500 |
2025/4/23 |
851 |
878 |
847 |
867 |
+2.73% |
127,200 |
2025/4/22 |
851 |
857 |
844 |
844 |
-0.12% |
22,900 |
2025/4/21 |
855 |
858 |
845 |
845 |
-0.59% |
7,600 |
2025/4/18 |
845 |
864 |
845 |
850 |
+0.12% |
21,800 |
2025/4/17 |
854 |
863 |
835 |
849 |
-0.24% |
57,000 |
2025/4/16 |
864 |
867 |
849 |
851 |
-1.50% |
17,300 |
2025/4/15 |
864 |
864 |
857 |
864 |
+0.82% |
9,200 |
2025/4/14 |
870 |
871 |
857 |
857 |
-0.46% |
25,900 |
2025/4/11 |
845 |
861 |
825 |
861 |
+1.29% |
13,800 |
2025/4/10 |
868 |
868 |
844 |
850 |
+5.46% |
16,800 |
2025/4/9 |
819 |
826 |
793 |
806 |
-3.36% |
43,800 |
2025/4/8 |
800 |
837 |
800 |
834 |
+10.32% |
52,800 |
2025/4/7 |
785 |
800 |
754 |
756 |
-8.92% |
103,800 |
2025/4/4 |
841 |
863 |
813 |
830 |
-4.38% |
52,500 |
2025/4/3 |
846 |
872 |
845 |
868 |
-0.57% |
37,800 |
2025/4/2 |
896 |
914 |
873 |
873 |
-1.13% |
31,900 |
2025/4/1 |
863 |
888 |
862 |
883 |
+3.03% |
21,000 |
2025/3/31 |
858 |
877 |
857 |
857 |
-1.49% |
28,700 |
2025/3/28 |
878 |
884 |
862 |
870 |
-2.68% |
30,000 |
2025/3/27 |
903 |
907 |
894 |
894 |
-1.43% |
19,700 |
2025/3/26 |
927 |
927 |
902 |
907 |
-1.84% |
20,900 |
2025/3/25 |
930 |
930 |
916 |
924 |
-0.43% |
23,600 |
2025/3/24 |
925 |
928 |
914 |
928 |
+0.65% |
15,300 |
2025/3/21 |
928 |
930 |
922 |
922 |
-0.22% |
26,500 |
2025/3/19 |
921 |
929 |
921 |
924 |
-0.11% |
15,300 |
2025/3/18 |
911 |
925 |
911 |
925 |
+2.32% |
27,800 |
2025/3/17 |
903 |
913 |
886 |
904 |
+0.67% |
24,800 |
2025/3/14 |
899 |
906 |
898 |
898 |
-0.11% |
5,700 |
2025/3/13 |
912 |
915 |
899 |
899 |
-1.21% |
4,300 |
2025/3/12 |
906 |
917 |
898 |
910 |
+0.44% |
42,800 |
2025/3/11 |
893 |
915 |
893 |
906 |
+0.55% |
21,700 |
2025/3/10 |
909 |
910 |
890 |
901 |
-0.66% |
12,800 |
2025/3/7 |
905 |
916 |
897 |
907 |
+0.22% |
14,500 |
2025/3/6 |
929 |
929 |
905 |
905 |
-2.69% |
19,000 |
2025/3/5 |
916 |
930 |
913 |
930 |
+1.86% |
53,600 |
2025/3/4 |
915 |
916 |
903 |
913 |
-0.44% |
27,100 |
2025/3/3 |
912 |
918 |
909 |
917 |
+1.78% |
39,500 |
2025/2/28 |
914 |
924 |
895 |
901 |
-1.96% |
69,500 |
2025/2/27 |
916 |
919 |
911 |
919 |
+0.11% |
24,400 |
2025/2/26 |
915 |
924 |
905 |
918 |
+0.22% |
38,400 |
2025/2/25 |
916 |
920 |
906 |
916 |
-0.33% |
48,700 |
2025/2/21 |
910 |
919 |
910 |
919 |
+2.00% |
53,700 |
2025/2/20 |
912 |
920 |
900 |
901 |
-0.33% |
41,100 |
2025/2/19 |
911 |
920 |
904 |
904 |
-0.11% |
40,300 |
2025/2/18 |
913 |
919 |
904 |
905 |
-0.55% |
43,300 |
2025/2/17 |
911 |
911 |
897 |
910 |
+1.00% |
24,600 |
2025/2/14 |
900 |
913 |
900 |
901 |
+0.11% |
36,400 |
2025/2/13 |
880 |
900 |
880 |
900 |
+2.27% |
58,100 |
2025/2/12 |
880 |
895 |
872 |
880 |
+0.46% |
47,100 |
2025/2/10 |
880 |
887 |
871 |
876 |
+0.57% |
60,400 |
2025/2/7 |
874 |
889 |
870 |
871 |
-0.57% |
23,800 |
2025/2/6 |
868 |
885 |
867 |
876 |
+0.92% |
25,500 |
2025/2/5 |
850 |
868 |
850 |
868 |
+1.64% |
20,600 |
2025/2/4 |
855 |
856 |
850 |
854 |
+0.71% |
2,200 |
2025/2/3 |
856 |
856 |
840 |
848 |
-1.05% |
6,900 |
2025/1/31 |
857 |
857 |
847 |
857 |
+1.18% |
5,200 |
2025/1/30 |
851 |
857 |
846 |
847 |
+0.59% |
17,700 |
2025/1/29 |
853 |
853 |
842 |
842 |
-0.82% |
5,500 |
2025/1/28 |
857 |
859 |
838 |
849 |
+0.47% |
10,600 |
2025/1/27 |
855 |
866 |
845 |
845 |
-0.12% |
28,600 |
2025/1/24 |
838 |
853 |
836 |
846 |
+1.81% |
27,900 |
2025/1/23 |
830 |
834 |
826 |
831 |
+0.36% |
7,700 |
2025/1/22 |
837 |
837 |
815 |
828 |
-0.72% |
21,400 |
2025/1/21 |
838 |
838 |
832 |
834 |
-0.48% |
3,700 |
2025/1/20 |
826 |
838 |
826 |
838 |
+1.45% |
4,600 |
2025/1/17 |
834 |
835 |
826 |
826 |
-0.96% |
14,100 |
2025/1/16 |
839 |
840 |
830 |
834 |
+0.12% |
9,800 |
2025/1/15 |
832 |
835 |
831 |
833 |
+0.48% |
5,500 |
2025/1/14 |
857 |
857 |
828 |
829 |
-1.89% |
20,100 |
2025/1/10 |
845 |
872 |
845 |
845 |
+0.00% |
16,000 |
2025/1/9 |
829 |
855 |
825 |
845 |
+1.68% |
21,000 |
2025/1/8 |
834 |
837 |
831 |
831 |
-1.07% |
1,800 |
2025/1/7 |
838 |
842 |
822 |
840 |
+0.72% |
20,700 |
2025/1/6 |
839 |
843 |
833 |
834 |
-0.48% |
16,300 |
2024/12/30 |
820 |
838 |
820 |
838 |
+2.20% |
13,900 |
2024/12/27 |
818 |
826 |
812 |
820 |
+0.24% |
14,500 |
2024/12/26 |
815 |
819 |
814 |
818 |
+0.12% |
9,300 |
2024/12/25 |
827 |
827 |
815 |
817 |
-0.24% |
15,900 |
2024/12/24 |
818 |
823 |
811 |
819 |
+0.74% |
13,600 |
2024/12/23 |
817 |
829 |
804 |
813 |
-0.61% |
38,500 |
2024/12/20 |
832 |
841 |
818 |
818 |
-2.15% |
15,300 |
2024/12/19 |
828 |
843 |
828 |
836 |
-0.12% |
15,000 |
2024/12/18 |
831 |
842 |
831 |
837 |
+0.72% |
15,500 |
2024/12/17 |
832 |
840 |
831 |
831 |
-0.84% |
16,700 |
2024/12/16 |
848 |
848 |
838 |
838 |
-0.83% |
15,200 |
2024/12/13 |
828 |
845 |
823 |
845 |
+1.44% |
15,400 |
2024/12/12 |
833 |
838 |
818 |
833 |
+0.00% |
74,300 |
2024/12/11 |
837 |
846 |
833 |
833 |
-0.48% |
16,800 |
2024/12/10 |
846 |
847 |
829 |
837 |
-0.95% |
36,400 |
2024/12/9 |
858 |
858 |
841 |
845 |
-1.17% |
25,100 |
2024/12/6 |
872 |
872 |
846 |
855 |
-1.04% |
26,400 |
2024/12/5 |
871 |
871 |
858 |
864 |
-0.80% |
9,100 |
2024/12/4 |
871 |
872 |
861 |
871 |
-0.11% |
17,100 |
2024/12/3 |
867 |
876 |
864 |
872 |
+0.58% |
22,400 |
2024/12/2 |
859 |
868 |
848 |
867 |
+0.93% |
27,400 |
2024/11/29 |
865 |
865 |
846 |
859 |
-0.12% |
35,700 |
2024/11/28 |
842 |
870 |
840 |
860 |
+2.02% |
73,300 |
2024/11/27 |
843 |
848 |
835 |
843 |
+0.00% |
34,500 |
2024/11/26 |
844 |
861 |
840 |
843 |
+0.48% |
41,100 |
2024/11/25 |
840 |
841 |
829 |
839 |
+1.08% |
17,800 |
2024/11/22 |
824 |
830 |
816 |
830 |
+1.97% |
19,800 |
2024/11/21 |
823 |
831 |
814 |
814 |
-0.25% |
20,700 |
2024/11/20 |
826 |
835 |
816 |
816 |
-2.04% |
26,700 |
2024/11/19 |
842 |
844 |
827 |
833 |
+0.73% |
54,800 |
2024/11/18 |
820 |
834 |
816 |
827 |
+1.35% |
33,000 |
2024/11/15 |
800 |
816 |
797 |
816 |
+2.00% |
94,200 |
2024/11/14 |
798 |
803 |
798 |
800 |
+0.25% |
147,100 |
2024/11/13 |
785 |
823 |
785 |
798 |
+2.18% |
100,000 |
2024/11/12 |
756 |
791 |
756 |
781 |
-0.64% |
134,900 |
2024/11/11 |
784 |
790 |
778 |
786 |
+0.77% |
46,700 |
2024/11/8 |
777 |
785 |
760 |
780 |
+0.13% |
44,600 |
2024/11/7 |
771 |
781 |
768 |
779 |
+1.96% |
20,800 |
2024/11/6 |
761 |
778 |
759 |
764 |
+0.53% |
28,200 |
2024/11/5 |
755 |
763 |
755 |
760 |
+1.06% |
16,200 |
2024/11/1 |
743 |
752 |
743 |
752 |
+0.80% |
4,800 |
2024/10/31 |
748 |
754 |
740 |
746 |
+0.00% |
6,200 |
2024/10/30 |
753 |
753 |
742 |
746 |
-0.53% |
4,500 |
2024/10/29 |
738 |
750 |
731 |
750 |
+1.76% |
15,300 |
2024/10/28 |
723 |
747 |
723 |
737 |
+1.24% |
11,600 |
2024/10/25 |
748 |
748 |
723 |
728 |
-1.09% |
23,800 |
2024/10/24 |
738 |
743 |
736 |
736 |
-0.94% |
10,500 |
|