日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
745 |
748 |
745 |
745 |
+0.00% |
1,100 |
2025/4/24 |
748 |
748 |
743 |
745 |
-0.40% |
1,000 |
2025/4/23 |
748 |
748 |
748 |
748 |
+1.22% |
500 |
2025/4/22 |
731 |
739 |
731 |
739 |
+0.41% |
600 |
2025/4/21 |
732 |
736 |
730 |
736 |
-1.47% |
400 |
2025/4/18 |
748 |
748 |
746 |
747 |
+0.95% |
500 |
2025/4/17 |
748 |
748 |
740 |
740 |
+0.00% |
500 |
2025/4/16 |
740 |
747 |
740 |
740 |
+0.00% |
600 |
2025/4/15 |
745 |
745 |
740 |
740 |
+0.00% |
1,000 |
2025/4/14 |
737 |
740 |
730 |
740 |
+2.78% |
1,500 |
2025/4/11 |
736 |
737 |
720 |
720 |
-2.17% |
2,100 |
2025/4/10 |
738 |
747 |
736 |
736 |
+3.81% |
3,500 |
2025/4/9 |
709 |
709 |
708 |
709 |
+0.14% |
1,300 |
2025/4/8 |
706 |
725 |
705 |
708 |
+3.21% |
3,200 |
2025/4/7 |
720 |
720 |
671 |
686 |
-5.77% |
4,200 |
2025/4/4 |
759 |
759 |
728 |
728 |
-3.06% |
2,400 |
2025/4/3 |
766 |
766 |
751 |
751 |
-1.96% |
2,100 |
2025/4/2 |
770 |
770 |
758 |
766 |
-0.52% |
1,900 |
2025/4/1 |
774 |
779 |
758 |
770 |
-0.52% |
2,600 |
2025/3/31 |
787 |
787 |
765 |
774 |
-2.40% |
4,800 |
2025/3/28 |
790 |
799 |
781 |
793 |
-4.34% |
7,600 |
2025/3/27 |
827 |
829 |
824 |
829 |
-0.12% |
5,600 |
2025/3/26 |
830 |
830 |
827 |
830 |
+0.36% |
2,800 |
2025/3/25 |
827 |
829 |
827 |
827 |
-0.24% |
1,800 |
2025/3/24 |
825 |
829 |
824 |
829 |
-0.12% |
3,700 |
2025/3/21 |
829 |
830 |
825 |
830 |
+0.12% |
1,800 |
2025/3/19 |
827 |
830 |
827 |
829 |
+0.24% |
700 |
2025/3/18 |
827 |
829 |
827 |
827 |
-0.24% |
1,600 |
2025/3/17 |
824 |
829 |
824 |
829 |
+0.61% |
2,100 |
2025/3/14 |
825 |
827 |
824 |
824 |
-0.24% |
1,500 |
2025/3/13 |
825 |
826 |
825 |
826 |
+0.12% |
1,100 |
2025/3/12 |
820 |
825 |
820 |
825 |
+0.12% |
1,500 |
2025/3/11 |
818 |
824 |
818 |
824 |
+0.37% |
1,200 |
2025/3/10 |
819 |
821 |
819 |
821 |
+0.37% |
1,900 |
2025/3/7 |
804 |
818 |
804 |
818 |
+0.62% |
1,300 |
2025/3/6 |
806 |
813 |
806 |
813 |
+0.87% |
1,400 |
2025/3/5 |
808 |
810 |
806 |
806 |
-0.25% |
1,200 |
2025/3/4 |
802 |
809 |
802 |
808 |
+0.75% |
1,700 |
2025/3/3 |
809 |
810 |
802 |
802 |
+0.38% |
1,800 |
2025/2/28 |
797 |
799 |
792 |
799 |
+0.13% |
2,800 |
2025/2/27 |
796 |
798 |
793 |
798 |
+0.25% |
1,400 |
2025/2/26 |
793 |
797 |
792 |
796 |
+0.13% |
1,100 |
2025/2/25 |
786 |
795 |
786 |
795 |
+1.02% |
600 |
2025/2/21 |
795 |
795 |
780 |
787 |
-1.01% |
900 |
2025/2/20 |
795 |
795 |
757 |
795 |
-0.13% |
3,300 |
2025/2/19 |
798 |
801 |
788 |
796 |
-0.25% |
2,600 |
2025/2/18 |
800 |
800 |
798 |
798 |
-0.25% |
800 |
2025/2/17 |
799 |
805 |
799 |
800 |
+0.38% |
600 |
2025/2/14 |
790 |
800 |
790 |
797 |
-0.38% |
1,800 |
2025/2/13 |
801 |
808 |
795 |
800 |
-1.96% |
3,600 |
2025/2/12 |
811 |
818 |
811 |
816 |
+0.62% |
1,800 |
2025/2/10 |
814 |
814 |
811 |
811 |
+1.00% |
1,200 |
2025/2/7 |
803 |
806 |
803 |
803 |
-0.86% |
1,600 |
2025/2/5 |
806 |
810 |
806 |
810 |
+0.50% |
300 |
2025/2/4 |
816 |
816 |
804 |
806 |
+0.37% |
1,300 |
2025/2/3 |
807 |
809 |
802 |
803 |
-0.50% |
1,300 |
2025/1/31 |
809 |
809 |
802 |
807 |
-0.37% |
2,000 |
2025/1/30 |
808 |
810 |
802 |
810 |
+1.00% |
1,300 |
2025/1/29 |
802 |
803 |
802 |
802 |
+0.00% |
1,100 |
2025/1/28 |
810 |
810 |
802 |
802 |
+0.63% |
400 |
2025/1/27 |
795 |
806 |
793 |
797 |
+0.25% |
2,600 |
2025/1/24 |
795 |
795 |
791 |
795 |
+0.13% |
600 |
2025/1/23 |
794 |
794 |
793 |
794 |
+0.13% |
900 |
2025/1/22 |
792 |
794 |
792 |
793 |
+0.00% |
700 |
2025/1/21 |
791 |
793 |
791 |
793 |
+0.25% |
400 |
2025/1/20 |
792 |
792 |
791 |
791 |
+0.00% |
500 |
2025/1/17 |
791 |
791 |
791 |
791 |
+0.00% |
900 |
2025/1/16 |
791 |
794 |
791 |
791 |
-0.38% |
600 |
2025/1/15 |
798 |
798 |
792 |
794 |
+0.13% |
400 |
2025/1/14 |
796 |
798 |
793 |
793 |
+0.25% |
600 |
2025/1/10 |
794 |
794 |
790 |
791 |
+0.00% |
300 |
2025/1/9 |
796 |
797 |
790 |
791 |
-0.63% |
1,100 |
2025/1/8 |
790 |
798 |
790 |
796 |
+0.89% |
1,200 |
2025/1/7 |
786 |
789 |
786 |
789 |
+0.38% |
1,600 |
2025/1/6 |
788 |
789 |
786 |
786 |
-0.25% |
1,200 |
2024/12/30 |
798 |
798 |
788 |
788 |
-1.38% |
5,100 |
2024/12/27 |
790 |
799 |
787 |
799 |
+1.14% |
2,000 |
2024/12/26 |
785 |
790 |
785 |
790 |
+1.02% |
1,000 |
2024/12/25 |
784 |
787 |
777 |
782 |
-0.26% |
1,900 |
2024/12/24 |
783 |
786 |
783 |
784 |
+0.13% |
1,000 |
2024/12/23 |
785 |
786 |
780 |
783 |
-0.25% |
1,500 |
2024/12/20 |
788 |
788 |
781 |
785 |
+1.55% |
1,700 |
2024/12/19 |
774 |
775 |
773 |
773 |
-0.13% |
500 |
2024/12/18 |
773 |
774 |
773 |
774 |
+0.13% |
700 |
2024/12/17 |
773 |
774 |
773 |
773 |
+0.39% |
900 |
2024/12/16 |
777 |
777 |
770 |
770 |
-0.90% |
900 |
2024/12/13 |
779 |
780 |
777 |
777 |
-0.26% |
1,000 |
2024/12/12 |
781 |
781 |
779 |
779 |
-0.26% |
1,300 |
2024/12/11 |
789 |
789 |
780 |
781 |
-0.76% |
1,300 |
2024/12/10 |
779 |
789 |
779 |
787 |
+1.03% |
700 |
2024/12/9 |
794 |
794 |
778 |
779 |
-2.62% |
1,600 |
2024/12/6 |
797 |
800 |
797 |
800 |
+0.38% |
500 |
2024/12/5 |
807 |
808 |
797 |
797 |
-1.24% |
900 |
2024/12/4 |
806 |
815 |
800 |
807 |
-0.98% |
900 |
2024/12/3 |
830 |
830 |
815 |
815 |
-1.81% |
2,700 |
2024/12/2 |
818 |
830 |
816 |
830 |
+1.84% |
2,900 |
2024/11/29 |
808 |
815 |
803 |
815 |
+1.37% |
2,000 |
2024/11/28 |
800 |
805 |
800 |
804 |
+0.50% |
1,400 |
2024/11/27 |
799 |
800 |
797 |
800 |
+0.38% |
700 |
2024/11/26 |
798 |
798 |
796 |
797 |
+0.13% |
400 |
2024/11/25 |
796 |
798 |
794 |
796 |
+0.38% |
900 |
2024/11/22 |
793 |
796 |
790 |
793 |
+0.38% |
1,000 |
2024/11/21 |
787 |
790 |
787 |
790 |
+0.25% |
900 |
2024/11/20 |
788 |
788 |
785 |
788 |
-0.25% |
1,100 |
2024/11/19 |
772 |
790 |
772 |
790 |
+2.46% |
1,700 |
2024/11/18 |
768 |
775 |
767 |
771 |
+0.52% |
1,900 |
2024/11/15 |
765 |
770 |
765 |
767 |
+0.39% |
800 |
2024/11/14 |
764 |
764 |
763 |
764 |
+0.00% |
400 |
2024/11/13 |
764 |
764 |
764 |
764 |
-0.26% |
200 |
2024/11/12 |
764 |
766 |
764 |
766 |
+0.66% |
500 |
2024/11/11 |
763 |
763 |
761 |
761 |
-0.78% |
400 |
2024/11/8 |
768 |
768 |
767 |
767 |
-0.26% |
200 |
2024/11/7 |
769 |
769 |
769 |
769 |
+0.00% |
300 |
2024/11/6 |
769 |
769 |
769 |
769 |
+0.00% |
300 |
2024/11/5 |
768 |
769 |
762 |
769 |
+0.13% |
5,100 |
2024/10/31 |
769 |
769 |
768 |
768 |
+0.39% |
1,700 |
2024/10/30 |
764 |
765 |
763 |
765 |
+0.26% |
600 |
2024/10/29 |
761 |
765 |
761 |
763 |
+0.53% |
400 |
2024/10/28 |
760 |
761 |
759 |
759 |
-0.13% |
300 |
2024/10/25 |
761 |
761 |
760 |
760 |
-0.13% |
600 |
2024/10/24 |
761 |
761 |
761 |
761 |
-0.13% |
200 |
2024/10/23 |
762 |
762 |
762 |
762 |
+0.00% |
500 |
2024/10/22 |
762 |
762 |
762 |
762 |
-0.52% |
200 |
|