| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,150 |
2,150 |
2,110 |
2,110 |
+0.48% |
200 |
| 2025/4/24 |
2,107 |
2,110 |
2,100 |
2,100 |
+1.35% |
300 |
| 2025/4/23 |
2,072 |
2,072 |
2,072 |
2,072 |
-1.80% |
300 |
| 2025/4/22 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
100 |
| 2025/4/21 |
2,140 |
2,180 |
2,080 |
2,110 |
-1.08% |
5,600 |
| 2025/4/18 |
2,110 |
2,133 |
2,110 |
2,133 |
-0.19% |
200 |
| 2025/4/16 |
2,110 |
2,137 |
2,110 |
2,137 |
+3.74% |
500 |
| 2025/4/15 |
2,060 |
2,060 |
2,060 |
2,060 |
-2.37% |
200 |
| 2025/4/14 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
100 |
| 2025/4/11 |
2,110 |
2,110 |
2,109 |
2,110 |
+0.00% |
2,900 |
| 2025/4/10 |
2,099 |
2,110 |
2,099 |
2,110 |
+1.93% |
900 |
| 2025/4/9 |
2,077 |
2,077 |
2,070 |
2,070 |
-1.43% |
200 |
| 2025/4/8 |
2,072 |
2,100 |
2,050 |
2,100 |
+2.44% |
700 |
| 2025/4/7 |
2,021 |
2,072 |
2,003 |
2,050 |
-1.30% |
1,900 |
| 2025/4/4 |
2,100 |
2,100 |
2,003 |
2,077 |
-1.56% |
2,900 |
| 2025/4/3 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
100 |
| 2025/4/2 |
2,123 |
2,123 |
2,101 |
2,110 |
+0.00% |
400 |
| 2025/3/31 |
2,110 |
2,110 |
2,110 |
2,110 |
-0.94% |
400 |
| 2025/3/28 |
2,110 |
2,130 |
2,100 |
2,130 |
-0.37% |
1,600 |
| 2025/3/27 |
2,139 |
2,139 |
2,138 |
2,138 |
-0.05% |
700 |
| 2025/3/26 |
2,137 |
2,139 |
2,130 |
2,139 |
-0.47% |
800 |
| 2025/3/25 |
2,149 |
2,149 |
2,149 |
2,149 |
+0.47% |
1,600 |
| 2025/3/24 |
2,149 |
2,159 |
2,139 |
2,139 |
+0.00% |
500 |
| 2025/3/21 |
2,130 |
2,139 |
2,130 |
2,139 |
+0.14% |
400 |
| 2025/3/19 |
2,138 |
2,138 |
2,110 |
2,136 |
-0.14% |
900 |
| 2025/3/17 |
2,140 |
2,140 |
2,113 |
2,139 |
+0.00% |
300 |
| 2025/3/14 |
2,139 |
2,139 |
2,139 |
2,139 |
+1.37% |
100 |
| 2025/3/12 |
2,110 |
2,110 |
2,110 |
2,110 |
-0.05% |
100 |
| 2025/3/11 |
2,161 |
2,161 |
2,111 |
2,111 |
-3.87% |
1,700 |
| 2025/3/10 |
2,164 |
2,196 |
2,164 |
2,196 |
-0.09% |
300 |
| 2025/3/7 |
2,155 |
2,198 |
2,155 |
2,198 |
+3.14% |
500 |
| 2025/3/6 |
2,144 |
2,148 |
2,130 |
2,131 |
+0.05% |
1,400 |
| 2025/3/5 |
2,134 |
2,135 |
2,130 |
2,130 |
-0.93% |
300 |
| 2025/3/4 |
2,110 |
2,150 |
2,078 |
2,150 |
+1.90% |
2,000 |
| 2025/3/3 |
2,097 |
2,110 |
2,054 |
2,110 |
+0.52% |
2,400 |
| 2025/2/28 |
2,061 |
2,110 |
2,061 |
2,099 |
-0.57% |
1,200 |
| 2025/2/27 |
2,111 |
2,111 |
2,111 |
2,111 |
-0.05% |
100 |
| 2025/2/26 |
2,105 |
2,112 |
2,105 |
2,112 |
+0.38% |
1,200 |
| 2025/2/25 |
2,106 |
2,106 |
2,062 |
2,104 |
-0.14% |
600 |
| 2025/2/21 |
2,107 |
2,107 |
2,107 |
2,107 |
-0.09% |
100 |
| 2025/2/20 |
2,065 |
2,109 |
2,065 |
2,109 |
+0.00% |
1,100 |
| 2025/2/18 |
2,071 |
2,109 |
2,071 |
2,109 |
+1.83% |
500 |
| 2025/2/14 |
2,071 |
2,071 |
2,071 |
2,071 |
+0.05% |
200 |
| 2025/2/13 |
2,072 |
2,100 |
2,056 |
2,070 |
-1.90% |
2,200 |
| 2025/2/12 |
2,065 |
2,118 |
2,065 |
2,110 |
+0.48% |
2,100 |
| 2025/2/10 |
2,065 |
2,100 |
2,065 |
2,100 |
+1.69% |
300 |
| 2025/2/7 |
2,043 |
2,065 |
2,043 |
2,065 |
+0.15% |
400 |
| 2025/2/6 |
2,098 |
2,112 |
2,062 |
2,062 |
+0.44% |
400 |
| 2025/2/5 |
2,039 |
2,053 |
2,039 |
2,053 |
-1.01% |
900 |
| 2025/2/4 |
2,080 |
2,080 |
2,074 |
2,074 |
-0.29% |
200 |
| 2025/2/3 |
2,081 |
2,081 |
2,080 |
2,080 |
+1.36% |
700 |
| 2025/1/31 |
2,070 |
2,070 |
2,052 |
2,052 |
+0.98% |
500 |
| 2025/1/30 |
2,062 |
2,062 |
2,032 |
2,032 |
+0.05% |
200 |
| 2025/1/28 |
2,067 |
2,067 |
2,031 |
2,031 |
+0.00% |
300 |
| 2025/1/27 |
2,040 |
2,048 |
2,031 |
2,031 |
-0.73% |
700 |
| 2025/1/24 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.69% |
100 |
| 2025/1/23 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.05% |
300 |
| 2025/1/22 |
2,044 |
2,044 |
2,031 |
2,031 |
-0.73% |
200 |
| 2025/1/21 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.00% |
100 |
| 2025/1/20 |
2,031 |
2,046 |
2,031 |
2,046 |
+0.69% |
300 |
| 2025/1/17 |
2,046 |
2,046 |
2,032 |
2,032 |
-0.68% |
300 |
| 2025/1/14 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.00% |
100 |
| 2025/1/10 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.00% |
100 |
| 2025/1/9 |
2,032 |
2,046 |
2,032 |
2,046 |
+0.54% |
200 |
| 2025/1/8 |
2,032 |
2,035 |
2,032 |
2,035 |
-0.44% |
200 |
| 2025/1/7 |
2,044 |
2,044 |
2,044 |
2,044 |
+0.44% |
100 |
| 2025/1/6 |
2,032 |
2,035 |
2,032 |
2,035 |
+0.15% |
400 |
| 2024/12/30 |
2,013 |
2,032 |
2,013 |
2,032 |
+1.45% |
200 |
| 2024/12/27 |
2,002 |
2,015 |
2,002 |
2,003 |
+0.05% |
700 |
| 2024/12/26 |
2,002 |
2,002 |
2,002 |
2,002 |
+0.00% |
100 |
| 2024/12/25 |
2,002 |
2,005 |
2,002 |
2,002 |
-0.10% |
300 |
| 2024/12/24 |
2,002 |
2,006 |
2,002 |
2,004 |
+0.00% |
900 |
| 2024/12/23 |
2,005 |
2,007 |
2,004 |
2,004 |
-0.05% |
1,700 |
| 2024/12/20 |
2,005 |
2,005 |
2,005 |
2,005 |
-1.09% |
100 |
| 2024/12/19 |
2,006 |
2,028 |
2,006 |
2,027 |
+0.95% |
400 |
| 2024/12/18 |
2,008 |
2,008 |
2,008 |
2,008 |
-0.59% |
100 |
| 2024/12/17 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.00% |
2,000 |
| 2024/12/16 |
2,020 |
2,030 |
2,020 |
2,020 |
-0.44% |
400 |
| 2024/12/12 |
2,030 |
2,030 |
2,004 |
2,029 |
-0.05% |
600 |
| 2024/12/11 |
2,005 |
2,030 |
2,005 |
2,030 |
+1.00% |
500 |
| 2024/12/9 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.00% |
100 |
| 2024/12/6 |
2,010 |
2,010 |
2,010 |
2,010 |
-1.23% |
200 |
| 2024/12/4 |
2,035 |
2,035 |
2,035 |
2,035 |
+0.00% |
100 |
| 2024/12/3 |
2,045 |
2,045 |
2,035 |
2,035 |
+1.65% |
200 |
| 2024/12/2 |
2,001 |
2,002 |
2,001 |
2,002 |
-1.14% |
200 |
| 2024/11/29 |
1,997 |
2,025 |
1,997 |
2,025 |
+1.71% |
200 |
| 2024/11/28 |
2,040 |
2,042 |
1,950 |
1,991 |
-2.50% |
3,000 |
| 2024/11/27 |
2,042 |
2,042 |
2,042 |
2,042 |
-0.15% |
100 |
| 2024/11/25 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.54% |
100 |
| 2024/11/21 |
2,035 |
2,035 |
2,034 |
2,034 |
-0.78% |
200 |
| 2024/11/19 |
2,036 |
2,050 |
2,036 |
2,050 |
+0.69% |
500 |
| 2024/11/18 |
2,036 |
2,036 |
2,036 |
2,036 |
-2.12% |
100 |
| 2024/11/14 |
2,080 |
2,080 |
2,080 |
2,080 |
+2.46% |
100 |
| 2024/11/13 |
2,030 |
2,030 |
2,030 |
2,030 |
-1.22% |
200 |
| 2024/11/12 |
2,040 |
2,055 |
2,040 |
2,055 |
+1.23% |
700 |
| 2024/11/8 |
2,032 |
2,055 |
2,030 |
2,030 |
-0.88% |
700 |
| 2024/11/7 |
2,045 |
2,048 |
2,045 |
2,048 |
+0.89% |
200 |
| 2024/11/6 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.15% |
100 |
| 2024/11/5 |
2,026 |
2,027 |
2,026 |
2,027 |
+0.20% |
300 |
| 2024/11/1 |
2,023 |
2,023 |
2,023 |
2,023 |
+0.10% |
200 |
| 2024/10/31 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.05% |
100 |
| 2024/10/29 |
2,013 |
2,020 |
2,013 |
2,020 |
+0.35% |
300 |
| 2024/10/28 |
2,013 |
2,013 |
2,013 |
2,013 |
-1.28% |
100 |
| 2024/10/24 |
2,001 |
2,039 |
2,001 |
2,039 |
+1.34% |
400 |
| 2024/10/23 |
2,012 |
2,012 |
2,000 |
2,012 |
-0.94% |
2,000 |
| 2024/10/22 |
2,043 |
2,044 |
2,031 |
2,031 |
-4.20% |
2,000 |
| 2024/10/18 |
2,134 |
2,134 |
2,120 |
2,120 |
+0.71% |
200 |
| 2024/10/16 |
2,081 |
2,155 |
2,081 |
2,105 |
+0.67% |
1,700 |
| 2024/10/11 |
2,091 |
2,091 |
2,091 |
2,091 |
+0.00% |
100 |
| 2024/10/3 |
2,095 |
2,095 |
2,091 |
2,091 |
-0.19% |
200 |
| 2024/10/2 |
2,119 |
2,119 |
2,095 |
2,095 |
-0.14% |
300 |
| 2024/10/1 |
2,100 |
2,100 |
2,098 |
2,098 |
-2.33% |
700 |
| 2024/9/30 |
2,096 |
2,148 |
2,095 |
2,148 |
+2.43% |
600 |
| 2024/9/27 |
2,105 |
2,147 |
2,097 |
2,097 |
-1.50% |
1,000 |
| 2024/9/26 |
2,141 |
2,141 |
2,117 |
2,129 |
-0.75% |
1,100 |
| 2024/9/25 |
2,150 |
2,151 |
2,145 |
2,145 |
-0.69% |
900 |
| 2024/9/24 |
2,198 |
2,198 |
2,160 |
2,160 |
-0.46% |
1,000 |
| 2024/9/19 |
2,125 |
2,175 |
2,125 |
2,170 |
-0.23% |
700 |
| 2024/9/18 |
2,175 |
2,175 |
2,175 |
2,175 |
-0.23% |
100 |
| 2024/9/17 |
2,155 |
2,180 |
2,155 |
2,180 |
+1.16% |
700 |
| 2024/9/13 |
2,175 |
2,175 |
2,155 |
2,155 |
+0.56% |
200 |
| 2024/9/12 |
2,170 |
2,170 |
2,143 |
2,143 |
-0.79% |
300 |
| 2024/9/11 |
2,162 |
2,162 |
2,160 |
2,160 |
+0.00% |
1,200 |
|
