日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
796 |
798 |
796 |
798 |
+0.76% |
1,100 |
2025/4/24 |
785 |
795 |
785 |
792 |
+1.28% |
4,300 |
2025/4/23 |
763 |
782 |
763 |
782 |
+1.69% |
4,200 |
2025/4/22 |
757 |
769 |
752 |
769 |
+1.59% |
1,500 |
2025/4/21 |
759 |
761 |
756 |
757 |
-0.26% |
2,100 |
2025/4/18 |
761 |
761 |
752 |
759 |
-0.26% |
1,700 |
2025/4/17 |
752 |
763 |
752 |
761 |
+1.20% |
1,700 |
2025/4/16 |
759 |
765 |
751 |
752 |
-0.79% |
2,700 |
2025/4/15 |
754 |
768 |
754 |
758 |
-1.17% |
3,300 |
2025/4/14 |
764 |
769 |
764 |
767 |
+3.23% |
3,300 |
2025/4/11 |
752 |
752 |
735 |
743 |
-1.59% |
2,100 |
2025/4/10 |
749 |
763 |
740 |
755 |
+2.17% |
4,100 |
2025/4/9 |
719 |
739 |
713 |
739 |
+1.09% |
1,800 |
2025/4/8 |
752 |
755 |
725 |
731 |
+6.40% |
5,000 |
2025/4/7 |
667 |
707 |
663 |
687 |
-8.03% |
11,200 |
2025/4/4 |
773 |
774 |
735 |
747 |
-6.16% |
9,900 |
2025/4/3 |
810 |
810 |
785 |
796 |
-2.57% |
9,300 |
2025/4/2 |
812 |
824 |
812 |
817 |
+0.62% |
7,400 |
2025/4/1 |
861 |
861 |
810 |
812 |
-5.69% |
14,600 |
2025/3/31 |
876 |
879 |
861 |
861 |
-3.37% |
8,000 |
2025/3/28 |
896 |
901 |
891 |
891 |
-13.58% |
43,400 |
2025/3/27 |
1,065 |
1,065 |
1,031 |
1,031 |
-1.25% |
23,800 |
2025/3/26 |
1,020 |
1,062 |
1,020 |
1,044 |
+2.35% |
18,100 |
2025/3/25 |
1,074 |
1,076 |
1,011 |
1,020 |
-4.67% |
18,100 |
2025/3/24 |
1,093 |
1,096 |
1,062 |
1,070 |
-1.74% |
13,600 |
2025/3/21 |
1,098 |
1,098 |
1,085 |
1,089 |
+0.83% |
8,600 |
2025/3/19 |
1,100 |
1,100 |
1,080 |
1,080 |
-0.74% |
14,100 |
2025/3/18 |
1,082 |
1,093 |
1,070 |
1,088 |
+1.68% |
9,100 |
2025/3/17 |
1,068 |
1,077 |
1,060 |
1,070 |
+1.33% |
5,700 |
2025/3/14 |
1,052 |
1,060 |
1,052 |
1,056 |
+0.57% |
4,000 |
2025/3/13 |
1,050 |
1,055 |
1,050 |
1,050 |
+0.00% |
4,000 |
2025/3/12 |
1,044 |
1,050 |
1,044 |
1,050 |
+0.57% |
2,900 |
2025/3/11 |
1,049 |
1,049 |
1,041 |
1,044 |
+0.19% |
3,500 |
2025/3/10 |
1,040 |
1,047 |
1,039 |
1,042 |
+0.19% |
7,600 |
2025/3/7 |
1,046 |
1,046 |
1,038 |
1,040 |
-0.19% |
3,600 |
2025/3/6 |
1,043 |
1,049 |
1,036 |
1,042 |
+0.58% |
4,000 |
2025/3/5 |
1,033 |
1,036 |
1,032 |
1,036 |
+0.39% |
2,900 |
2025/3/4 |
1,036 |
1,036 |
1,026 |
1,032 |
+0.68% |
4,600 |
2025/3/3 |
1,035 |
1,035 |
1,019 |
1,025 |
+0.99% |
4,300 |
2025/2/28 |
1,032 |
1,032 |
1,015 |
1,015 |
+0.00% |
5,600 |
2025/2/27 |
1,027 |
1,031 |
1,015 |
1,015 |
+0.10% |
7,100 |
2025/2/26 |
1,012 |
1,028 |
1,012 |
1,014 |
+0.20% |
4,600 |
2025/2/25 |
1,024 |
1,032 |
1,008 |
1,012 |
-1.17% |
8,100 |
2025/2/21 |
1,036 |
1,037 |
1,024 |
1,024 |
-1.16% |
7,500 |
2025/2/20 |
1,039 |
1,041 |
1,030 |
1,036 |
+0.19% |
7,900 |
2025/2/19 |
1,027 |
1,044 |
1,021 |
1,034 |
+2.38% |
11,500 |
2025/2/18 |
977 |
1,027 |
972 |
1,010 |
+3.38% |
29,400 |
2025/2/17 |
1,028 |
1,028 |
977 |
977 |
+7.48% |
40,300 |
2025/2/14 |
915 |
915 |
908 |
909 |
+0.11% |
5,400 |
2025/2/13 |
914 |
915 |
908 |
908 |
-0.77% |
6,400 |
2025/2/12 |
900 |
915 |
900 |
915 |
+1.78% |
6,600 |
2025/2/10 |
893 |
900 |
892 |
899 |
+0.78% |
7,900 |
2025/2/7 |
893 |
893 |
890 |
892 |
-0.11% |
3,300 |
2025/2/6 |
891 |
894 |
885 |
893 |
+0.56% |
3,400 |
2025/2/5 |
888 |
890 |
880 |
888 |
+0.34% |
6,500 |
2025/2/4 |
892 |
893 |
879 |
885 |
-0.23% |
8,000 |
2025/2/3 |
893 |
894 |
887 |
887 |
-0.56% |
9,200 |
2025/1/31 |
893 |
893 |
888 |
892 |
-0.11% |
4,100 |
2025/1/30 |
893 |
895 |
890 |
893 |
+0.00% |
5,600 |
2025/1/29 |
892 |
896 |
886 |
893 |
+1.02% |
11,600 |
2025/1/28 |
890 |
894 |
881 |
884 |
-0.56% |
9,300 |
2025/1/27 |
891 |
896 |
882 |
889 |
+1.02% |
12,600 |
2025/1/24 |
874 |
885 |
873 |
880 |
+0.80% |
16,900 |
2025/1/23 |
871 |
880 |
852 |
873 |
+0.92% |
25,500 |
2025/1/22 |
854 |
869 |
842 |
865 |
+3.72% |
53,200 |
2025/1/21 |
892 |
916 |
834 |
834 |
-6.61% |
184,000 |
2025/1/20 |
893 |
893 |
893 |
893 |
+20.19% |
25,400 |
2025/1/17 |
737 |
743 |
730 |
743 |
+0.68% |
600 |
2025/1/16 |
735 |
747 |
735 |
738 |
+0.41% |
6,000 |
2025/1/15 |
752 |
794 |
727 |
735 |
-2.26% |
5,600 |
2025/1/14 |
733 |
752 |
733 |
752 |
+0.94% |
500 |
2025/1/10 |
735 |
745 |
735 |
745 |
+1.36% |
700 |
2025/1/9 |
734 |
743 |
734 |
735 |
-1.47% |
1,900 |
2025/1/8 |
736 |
746 |
733 |
746 |
+1.36% |
3,200 |
2025/1/7 |
737 |
745 |
736 |
736 |
-0.14% |
700 |
2025/1/6 |
726 |
737 |
726 |
737 |
+1.66% |
2,200 |
2024/12/30 |
722 |
738 |
720 |
725 |
+0.00% |
3,800 |
2024/12/27 |
723 |
732 |
723 |
725 |
-0.14% |
2,500 |
2024/12/26 |
747 |
747 |
724 |
726 |
-2.81% |
12,600 |
2024/12/25 |
765 |
765 |
742 |
747 |
-2.35% |
4,900 |
2024/12/24 |
770 |
770 |
758 |
765 |
-0.65% |
5,100 |
2024/12/23 |
768 |
777 |
761 |
770 |
-0.26% |
8,400 |
2024/12/20 |
778 |
780 |
769 |
772 |
+0.00% |
800 |
2024/12/19 |
775 |
779 |
770 |
772 |
-0.39% |
1,900 |
2024/12/18 |
777 |
785 |
775 |
775 |
-0.13% |
700 |
2024/12/17 |
785 |
787 |
774 |
776 |
-0.26% |
1,000 |
2024/12/16 |
777 |
779 |
777 |
778 |
-0.26% |
700 |
2024/12/13 |
787 |
788 |
774 |
780 |
+0.13% |
2,400 |
2024/12/12 |
786 |
786 |
776 |
779 |
-0.76% |
2,500 |
2024/12/11 |
788 |
792 |
757 |
785 |
-0.38% |
10,600 |
2024/12/10 |
785 |
794 |
785 |
788 |
+0.51% |
3,200 |
2024/12/9 |
789 |
799 |
783 |
784 |
-0.88% |
1,300 |
2024/12/6 |
789 |
800 |
789 |
791 |
+0.25% |
3,000 |
2024/12/5 |
797 |
797 |
785 |
789 |
-0.25% |
3,700 |
2024/12/4 |
785 |
791 |
784 |
791 |
+0.00% |
1,500 |
2024/12/3 |
796 |
796 |
785 |
791 |
+0.38% |
800 |
2024/12/2 |
796 |
796 |
788 |
788 |
-1.01% |
500 |
2024/11/29 |
794 |
796 |
794 |
796 |
+0.76% |
500 |
2024/11/28 |
790 |
800 |
786 |
790 |
+0.38% |
2,800 |
2024/11/27 |
772 |
790 |
772 |
787 |
+1.42% |
4,600 |
2024/11/26 |
779 |
795 |
763 |
776 |
-0.39% |
6,200 |
2024/11/25 |
784 |
784 |
779 |
779 |
-0.76% |
400 |
2024/11/22 |
788 |
795 |
771 |
785 |
-0.38% |
3,100 |
2024/11/21 |
763 |
800 |
743 |
788 |
+2.47% |
8,800 |
2024/11/20 |
782 |
782 |
763 |
769 |
-1.79% |
2,400 |
2024/11/19 |
790 |
790 |
755 |
783 |
+0.26% |
14,100 |
2024/11/18 |
792 |
794 |
771 |
781 |
-1.76% |
6,600 |
2024/11/15 |
804 |
804 |
768 |
795 |
-1.12% |
12,300 |
2024/11/14 |
820 |
825 |
800 |
804 |
-1.11% |
9,300 |
2024/11/13 |
800 |
817 |
800 |
813 |
+1.50% |
4,500 |
2024/11/12 |
805 |
813 |
799 |
801 |
-0.87% |
1,700 |
2024/11/11 |
798 |
808 |
797 |
808 |
+1.25% |
2,100 |
2024/11/8 |
809 |
809 |
798 |
798 |
-1.36% |
1,500 |
2024/11/7 |
796 |
809 |
796 |
809 |
+0.87% |
2,200 |
2024/11/6 |
800 |
809 |
800 |
802 |
+0.00% |
2,700 |
2024/11/5 |
792 |
807 |
791 |
802 |
+0.63% |
3,300 |
2024/11/1 |
796 |
804 |
796 |
797 |
-0.13% |
2,700 |
2024/10/31 |
810 |
810 |
797 |
798 |
-1.12% |
600 |
2024/10/30 |
797 |
813 |
797 |
807 |
-0.12% |
1,900 |
2024/10/29 |
802 |
808 |
800 |
808 |
+0.75% |
1,200 |
2024/10/28 |
800 |
802 |
800 |
802 |
+0.88% |
400 |
2024/10/25 |
799 |
804 |
795 |
795 |
-0.50% |
300 |
2024/10/24 |
800 |
804 |
799 |
799 |
+0.50% |
3,800 |
|