日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
7,310 |
7,410 |
7,300 |
7,400 |
+1.23% |
1,600 |
2025/4/24 |
7,330 |
8,120 |
7,310 |
7,310 |
-0.14% |
5,300 |
2025/4/22 |
7,360 |
7,360 |
7,320 |
7,320 |
-0.14% |
200 |
2025/4/21 |
7,350 |
7,350 |
7,330 |
7,330 |
+0.00% |
200 |
2025/4/18 |
7,330 |
7,330 |
7,330 |
7,330 |
-0.41% |
200 |
2025/4/17 |
7,400 |
7,400 |
7,340 |
7,360 |
-0.54% |
400 |
2025/4/16 |
7,420 |
7,420 |
7,400 |
7,400 |
+1.79% |
300 |
2025/4/15 |
7,270 |
7,270 |
7,270 |
7,270 |
-1.09% |
100 |
2025/4/14 |
7,350 |
7,350 |
7,350 |
7,350 |
+0.68% |
100 |
2025/4/10 |
7,260 |
7,300 |
7,260 |
7,300 |
+3.11% |
500 |
2025/4/9 |
7,130 |
7,130 |
7,080 |
7,080 |
+0.00% |
200 |
2025/4/8 |
7,110 |
7,170 |
7,080 |
7,080 |
+1.14% |
1,400 |
2025/4/7 |
7,210 |
7,210 |
7,000 |
7,000 |
-6.17% |
1,100 |
2025/4/4 |
7,400 |
7,460 |
7,300 |
7,460 |
-0.40% |
900 |
2025/4/3 |
7,530 |
7,530 |
7,490 |
7,490 |
-1.45% |
800 |
2025/4/2 |
7,550 |
7,600 |
7,540 |
7,600 |
+0.66% |
300 |
2025/4/1 |
7,610 |
7,610 |
7,550 |
7,550 |
+0.67% |
600 |
2025/3/31 |
7,540 |
7,540 |
7,500 |
7,500 |
-0.27% |
400 |
2025/3/28 |
7,530 |
7,540 |
7,520 |
7,520 |
-0.13% |
500 |
2025/3/27 |
7,580 |
7,580 |
7,530 |
7,530 |
-0.66% |
300 |
2025/3/26 |
7,570 |
7,580 |
7,530 |
7,580 |
+0.13% |
1,500 |
2025/3/25 |
7,560 |
7,620 |
7,540 |
7,570 |
+0.93% |
500 |
2025/3/24 |
7,470 |
7,500 |
7,470 |
7,500 |
+0.54% |
500 |
2025/3/21 |
7,450 |
7,490 |
7,450 |
7,460 |
+0.54% |
500 |
2025/3/18 |
7,410 |
7,420 |
7,380 |
7,420 |
+0.13% |
1,000 |
2025/3/17 |
7,410 |
7,410 |
7,410 |
7,410 |
+1.37% |
200 |
2025/3/14 |
7,420 |
7,430 |
7,310 |
7,310 |
-1.22% |
800 |
2025/3/13 |
7,390 |
7,400 |
7,390 |
7,400 |
+0.82% |
200 |
2025/3/12 |
7,310 |
7,430 |
7,310 |
7,340 |
+0.55% |
300 |
2025/3/11 |
7,340 |
7,340 |
7,300 |
7,300 |
-2.54% |
300 |
2025/3/7 |
7,460 |
7,490 |
7,460 |
7,490 |
+0.40% |
400 |
2025/3/6 |
7,410 |
7,580 |
7,410 |
7,460 |
+0.81% |
900 |
2025/3/5 |
7,390 |
7,400 |
7,390 |
7,400 |
+1.23% |
500 |
2025/3/4 |
7,310 |
7,310 |
7,310 |
7,310 |
+1.11% |
500 |
2025/3/3 |
7,180 |
7,230 |
7,110 |
7,230 |
+1.40% |
600 |
2025/2/28 |
7,020 |
7,150 |
7,010 |
7,130 |
-2.06% |
1,900 |
2025/2/27 |
7,780 |
7,790 |
7,210 |
7,280 |
-7.85% |
3,200 |
2025/2/26 |
7,960 |
8,060 |
7,900 |
7,900 |
-1.25% |
1,500 |
2025/2/25 |
8,020 |
8,200 |
7,980 |
8,000 |
-0.12% |
1,900 |
2025/2/21 |
8,020 |
8,020 |
8,010 |
8,010 |
-0.99% |
500 |
2025/2/20 |
8,280 |
8,280 |
8,090 |
8,090 |
-2.41% |
500 |
2025/2/19 |
8,240 |
8,290 |
8,220 |
8,290 |
+0.61% |
600 |
2025/2/18 |
8,370 |
8,370 |
8,240 |
8,240 |
+0.24% |
700 |
2025/2/17 |
8,420 |
8,420 |
8,220 |
8,220 |
-0.60% |
400 |
2025/2/14 |
8,330 |
8,330 |
8,270 |
8,270 |
-0.24% |
400 |
2025/2/13 |
8,290 |
8,300 |
8,210 |
8,290 |
+0.00% |
400 |
2025/2/12 |
8,280 |
8,290 |
8,280 |
8,290 |
-0.24% |
800 |
2025/2/10 |
8,210 |
8,310 |
8,210 |
8,310 |
+1.22% |
900 |
2025/2/7 |
8,200 |
8,220 |
8,190 |
8,210 |
-0.12% |
1,100 |
2025/2/6 |
8,220 |
8,220 |
8,220 |
8,220 |
+0.00% |
400 |
2025/2/5 |
8,210 |
8,230 |
8,210 |
8,220 |
+0.74% |
600 |
2025/2/4 |
8,140 |
8,290 |
8,140 |
8,160 |
+0.49% |
400 |
2025/2/3 |
7,930 |
8,130 |
7,930 |
8,120 |
+2.65% |
1,900 |
2025/1/31 |
8,200 |
8,210 |
7,910 |
7,910 |
-5.04% |
800 |
2025/1/30 |
7,690 |
8,560 |
7,690 |
8,330 |
+8.32% |
4,400 |
2025/1/29 |
7,730 |
7,730 |
7,680 |
7,690 |
-0.13% |
500 |
2025/1/28 |
7,690 |
7,700 |
7,690 |
7,700 |
+0.13% |
1,100 |
2025/1/27 |
7,790 |
7,790 |
7,690 |
7,690 |
-0.39% |
700 |
2025/1/24 |
7,670 |
7,840 |
7,670 |
7,720 |
+0.65% |
2,600 |
2025/1/23 |
7,520 |
7,670 |
7,520 |
7,670 |
+1.32% |
900 |
2025/1/22 |
7,430 |
7,570 |
7,430 |
7,570 |
+1.88% |
1,800 |
2025/1/21 |
7,410 |
7,430 |
7,410 |
7,430 |
+1.36% |
300 |
2025/1/20 |
7,340 |
7,390 |
7,330 |
7,330 |
+0.27% |
800 |
2025/1/17 |
7,360 |
7,360 |
7,310 |
7,310 |
-0.14% |
700 |
2025/1/16 |
7,250 |
7,320 |
7,250 |
7,320 |
+0.97% |
800 |
2025/1/15 |
7,250 |
7,250 |
7,250 |
7,250 |
+0.14% |
100 |
2025/1/14 |
7,250 |
7,250 |
7,240 |
7,240 |
-0.55% |
200 |
2025/1/9 |
7,300 |
7,330 |
7,280 |
7,280 |
-0.27% |
300 |
2025/1/8 |
7,330 |
7,330 |
7,300 |
7,300 |
-0.68% |
200 |
2025/1/7 |
7,330 |
7,350 |
7,330 |
7,350 |
+1.38% |
400 |
2025/1/6 |
7,280 |
7,290 |
7,250 |
7,250 |
-0.28% |
600 |
2024/12/30 |
7,270 |
7,270 |
7,270 |
7,270 |
+0.14% |
200 |
2024/12/27 |
7,200 |
7,260 |
7,200 |
7,260 |
+0.55% |
700 |
2024/12/26 |
7,270 |
7,270 |
7,220 |
7,220 |
-0.55% |
300 |
2024/12/25 |
7,280 |
7,290 |
7,260 |
7,260 |
+0.14% |
600 |
2024/12/24 |
7,280 |
7,280 |
7,250 |
7,250 |
-0.41% |
200 |
2024/12/23 |
7,250 |
7,290 |
7,250 |
7,280 |
-0.27% |
300 |
2024/12/20 |
7,310 |
7,310 |
7,240 |
7,300 |
+0.41% |
800 |
2024/12/19 |
7,340 |
7,340 |
7,250 |
7,270 |
-0.27% |
400 |
2024/12/18 |
7,180 |
7,290 |
7,180 |
7,290 |
+1.96% |
700 |
2024/12/17 |
7,120 |
7,150 |
7,120 |
7,150 |
+0.42% |
200 |
2024/12/16 |
7,070 |
7,210 |
7,070 |
7,120 |
+0.71% |
500 |
2024/12/12 |
7,070 |
7,070 |
7,070 |
7,070 |
+0.86% |
300 |
2024/12/11 |
7,010 |
7,010 |
7,010 |
7,010 |
+0.00% |
100 |
2024/12/10 |
7,030 |
7,030 |
7,010 |
7,010 |
-0.14% |
400 |
2024/12/9 |
7,020 |
7,020 |
7,020 |
7,020 |
-0.99% |
100 |
2024/12/6 |
7,020 |
7,090 |
7,020 |
7,090 |
+1.29% |
300 |
2024/12/5 |
7,000 |
7,000 |
7,000 |
7,000 |
-0.43% |
400 |
2024/12/4 |
6,950 |
7,030 |
6,950 |
7,030 |
-0.28% |
800 |
2024/12/3 |
7,050 |
7,050 |
7,050 |
7,050 |
+0.00% |
300 |
2024/12/2 |
7,090 |
7,110 |
7,050 |
7,050 |
-1.12% |
800 |
2024/11/28 |
7,130 |
7,130 |
7,130 |
7,130 |
+0.85% |
100 |
2024/11/27 |
7,070 |
7,070 |
7,070 |
7,070 |
+0.00% |
200 |
2024/11/26 |
7,070 |
7,070 |
7,070 |
7,070 |
+0.71% |
200 |
2024/11/25 |
7,100 |
7,100 |
7,020 |
7,020 |
-1.13% |
600 |
2024/11/21 |
7,100 |
7,100 |
7,100 |
7,100 |
-0.84% |
100 |
2024/11/20 |
7,160 |
7,160 |
7,160 |
7,160 |
-0.83% |
100 |
2024/11/19 |
7,220 |
7,220 |
7,220 |
7,220 |
+1.69% |
100 |
2024/11/18 |
7,160 |
7,160 |
7,100 |
7,100 |
-1.11% |
700 |
2024/11/15 |
7,180 |
7,180 |
7,180 |
7,180 |
-0.42% |
100 |
2024/11/14 |
7,240 |
7,240 |
7,210 |
7,210 |
-0.96% |
600 |
2024/11/7 |
7,210 |
7,280 |
7,190 |
7,280 |
+0.69% |
700 |
2024/11/6 |
7,230 |
7,230 |
7,230 |
7,230 |
-0.82% |
400 |
2024/10/31 |
7,330 |
7,330 |
7,290 |
7,290 |
+0.00% |
300 |
2024/10/29 |
7,100 |
7,290 |
7,100 |
7,290 |
+2.39% |
400 |
2024/10/28 |
7,050 |
7,160 |
7,050 |
7,120 |
+0.99% |
300 |
2024/10/25 |
7,410 |
7,410 |
6,850 |
7,050 |
-6.00% |
2,600 |
2024/10/24 |
7,500 |
7,500 |
7,440 |
7,500 |
+0.27% |
700 |
2024/10/23 |
7,480 |
7,480 |
7,480 |
7,480 |
-1.06% |
500 |
2024/10/22 |
7,510 |
7,580 |
7,470 |
7,560 |
+0.67% |
1,000 |
2024/10/21 |
7,490 |
7,520 |
7,490 |
7,510 |
+0.40% |
500 |
2024/10/18 |
7,420 |
7,480 |
7,420 |
7,480 |
+0.94% |
200 |
2024/10/17 |
7,410 |
7,410 |
7,410 |
7,410 |
-1.46% |
100 |
2024/10/16 |
7,430 |
7,520 |
7,430 |
7,520 |
+1.21% |
700 |
2024/10/15 |
7,500 |
7,500 |
7,430 |
7,430 |
-0.54% |
600 |
2024/10/11 |
7,470 |
7,480 |
7,470 |
7,470 |
-0.53% |
400 |
2024/10/10 |
7,440 |
7,510 |
7,440 |
7,510 |
-0.92% |
500 |
2024/10/9 |
7,410 |
7,580 |
7,410 |
7,580 |
+1.34% |
400 |
2024/10/8 |
7,450 |
7,480 |
7,450 |
7,480 |
+0.40% |
700 |
2024/10/7 |
7,420 |
7,490 |
7,420 |
7,450 |
+1.09% |
500 |
2024/10/4 |
7,390 |
7,400 |
7,370 |
7,370 |
-0.41% |
900 |
2024/10/3 |
7,350 |
7,400 |
7,350 |
7,400 |
+0.95% |
300 |
2024/10/2 |
7,330 |
7,330 |
7,330 |
7,330 |
+0.00% |
400 |
|