日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
755 |
768 |
752 |
764 |
+1.60% |
29,500 |
2025/4/24 |
758 |
760 |
749 |
752 |
-0.27% |
26,100 |
2025/4/23 |
750 |
754 |
744 |
754 |
+1.48% |
26,500 |
2025/4/22 |
745 |
751 |
739 |
743 |
-0.13% |
19,500 |
2025/4/21 |
745 |
759 |
742 |
744 |
+0.40% |
27,800 |
2025/4/18 |
749 |
750 |
740 |
741 |
-0.54% |
33,400 |
2025/4/17 |
733 |
749 |
731 |
745 |
+1.78% |
36,100 |
2025/4/16 |
718 |
741 |
713 |
732 |
+2.66% |
54,400 |
2025/4/15 |
737 |
744 |
711 |
713 |
-3.12% |
131,100 |
2025/4/14 |
750 |
762 |
735 |
736 |
-10.24% |
269,100 |
2025/4/11 |
812 |
831 |
803 |
820 |
-2.03% |
54,500 |
2025/4/10 |
848 |
852 |
822 |
837 |
+4.23% |
27,300 |
2025/4/9 |
805 |
819 |
780 |
803 |
-1.47% |
31,000 |
2025/4/8 |
806 |
821 |
802 |
815 |
+7.10% |
43,600 |
2025/4/7 |
780 |
794 |
752 |
761 |
-7.65% |
75,100 |
2025/4/4 |
823 |
835 |
795 |
824 |
-1.67% |
57,600 |
2025/4/3 |
808 |
841 |
808 |
838 |
+0.60% |
39,300 |
2025/4/2 |
860 |
861 |
829 |
833 |
-3.25% |
39,100 |
2025/4/1 |
873 |
896 |
861 |
861 |
-1.03% |
45,100 |
2025/3/31 |
880 |
891 |
870 |
870 |
-1.58% |
34,000 |
2025/3/28 |
875 |
890 |
875 |
884 |
+0.57% |
21,800 |
2025/3/27 |
858 |
880 |
856 |
879 |
+0.69% |
49,600 |
2025/3/26 |
900 |
900 |
873 |
873 |
-1.91% |
25,900 |
2025/3/25 |
886 |
904 |
882 |
890 |
+0.23% |
44,300 |
2025/3/24 |
877 |
893 |
869 |
888 |
+1.72% |
51,200 |
2025/3/21 |
868 |
882 |
867 |
873 |
+0.00% |
26,000 |
2025/3/19 |
868 |
879 |
861 |
873 |
+0.58% |
41,100 |
2025/3/18 |
838 |
868 |
838 |
868 |
+3.58% |
62,400 |
2025/3/17 |
843 |
848 |
835 |
838 |
-0.24% |
15,300 |
2025/3/14 |
839 |
842 |
834 |
840 |
+0.12% |
14,000 |
2025/3/13 |
840 |
847 |
831 |
839 |
+0.00% |
18,000 |
2025/3/12 |
821 |
847 |
821 |
839 |
+1.45% |
40,700 |
2025/3/11 |
806 |
833 |
803 |
827 |
+1.72% |
33,000 |
2025/3/10 |
822 |
829 |
813 |
813 |
-1.81% |
21,800 |
2025/3/7 |
825 |
844 |
825 |
828 |
-0.96% |
37,100 |
2025/3/6 |
806 |
844 |
796 |
836 |
+4.24% |
84,300 |
2025/3/5 |
774 |
807 |
771 |
802 |
+3.22% |
41,100 |
2025/3/4 |
788 |
788 |
764 |
777 |
-3.24% |
110,300 |
2025/3/3 |
830 |
831 |
803 |
803 |
-3.60% |
74,700 |
2025/2/28 |
816 |
835 |
814 |
833 |
+0.97% |
69,000 |
2025/2/27 |
823 |
841 |
808 |
825 |
-1.55% |
231,000 |
2025/2/26 |
846 |
849 |
833 |
838 |
-0.71% |
156,300 |
2025/2/25 |
830 |
849 |
824 |
844 |
+2.30% |
194,200 |
2025/2/21 |
824 |
839 |
821 |
825 |
-0.12% |
73,300 |
2025/2/20 |
825 |
835 |
822 |
826 |
-0.36% |
75,200 |
2025/2/19 |
857 |
858 |
828 |
829 |
-3.27% |
105,500 |
2025/2/18 |
858 |
867 |
853 |
857 |
+0.82% |
86,100 |
2025/2/17 |
858 |
861 |
850 |
850 |
-0.12% |
85,100 |
2025/2/14 |
884 |
884 |
850 |
851 |
-4.27% |
129,200 |
2025/2/13 |
904 |
904 |
883 |
889 |
-1.44% |
71,500 |
2025/2/12 |
907 |
910 |
895 |
902 |
-0.33% |
85,000 |
2025/2/10 |
884 |
906 |
875 |
905 |
+3.90% |
134,600 |
2025/2/7 |
882 |
882 |
868 |
871 |
-1.25% |
52,600 |
2025/2/6 |
882 |
890 |
873 |
882 |
-0.56% |
66,400 |
2025/2/5 |
900 |
904 |
878 |
887 |
-0.56% |
81,400 |
2025/2/4 |
900 |
914 |
886 |
892 |
+1.25% |
120,900 |
2025/2/3 |
863 |
895 |
863 |
881 |
+2.09% |
121,300 |
2025/1/31 |
879 |
879 |
854 |
863 |
-1.82% |
93,100 |
2025/1/30 |
870 |
882 |
861 |
879 |
+1.27% |
114,400 |
2025/1/29 |
840 |
868 |
839 |
868 |
+4.33% |
107,400 |
2025/1/28 |
820 |
836 |
818 |
832 |
+1.59% |
96,500 |
2025/1/27 |
813 |
821 |
810 |
819 |
+2.38% |
89,900 |
2025/1/24 |
821 |
821 |
799 |
800 |
-2.56% |
99,800 |
2025/1/23 |
822 |
830 |
811 |
821 |
+0.74% |
96,000 |
2025/1/22 |
823 |
833 |
808 |
815 |
-0.85% |
130,600 |
2025/1/21 |
794 |
822 |
794 |
822 |
+4.18% |
176,900 |
2025/1/20 |
782 |
792 |
774 |
789 |
+2.60% |
182,200 |
2025/1/17 |
786 |
791 |
753 |
769 |
-2.04% |
388,400 |
2025/1/16 |
789 |
809 |
770 |
785 |
+9.94% |
1,178,200 |
2025/1/15 |
714 |
714 |
714 |
714 |
+16.29% |
81,000 |
2025/1/14 |
612 |
624 |
607 |
614 |
+0.33% |
55,800 |
2025/1/10 |
619 |
619 |
608 |
612 |
-1.13% |
31,000 |
2025/1/9 |
622 |
628 |
618 |
619 |
-0.48% |
9,200 |
2025/1/8 |
624 |
630 |
622 |
622 |
-1.11% |
4,600 |
2025/1/7 |
645 |
645 |
623 |
629 |
-2.33% |
16,700 |
2025/1/6 |
618 |
647 |
608 |
644 |
+4.21% |
22,100 |
2024/12/30 |
614 |
618 |
607 |
618 |
-0.16% |
9,700 |
2024/12/27 |
616 |
619 |
609 |
619 |
+1.14% |
26,400 |
2024/12/26 |
616 |
621 |
609 |
612 |
-1.61% |
27,400 |
2024/12/25 |
619 |
630 |
609 |
622 |
+0.32% |
20,000 |
2024/12/24 |
630 |
630 |
607 |
620 |
-2.05% |
18,800 |
2024/12/23 |
640 |
640 |
619 |
633 |
-1.56% |
19,100 |
2024/12/20 |
638 |
646 |
620 |
643 |
-0.46% |
17,500 |
2024/12/19 |
633 |
660 |
633 |
646 |
-0.46% |
25,800 |
2024/12/18 |
634 |
650 |
622 |
649 |
+2.37% |
27,100 |
2024/12/17 |
620 |
641 |
603 |
634 |
+1.28% |
22,800 |
2024/12/16 |
629 |
638 |
598 |
626 |
-0.63% |
49,400 |
2024/12/13 |
655 |
660 |
627 |
630 |
-4.55% |
42,000 |
2024/12/12 |
645 |
678 |
645 |
660 |
+2.64% |
63,200 |
2024/12/11 |
625 |
643 |
616 |
643 |
+2.88% |
28,100 |
2024/12/10 |
599 |
625 |
599 |
625 |
+4.34% |
47,900 |
2024/12/9 |
567 |
599 |
567 |
599 |
+4.72% |
70,800 |
2024/12/6 |
545 |
572 |
545 |
572 |
+2.88% |
12,800 |
2024/12/5 |
544 |
558 |
542 |
556 |
+1.09% |
10,900 |
2024/12/4 |
562 |
562 |
542 |
550 |
-2.48% |
13,900 |
2024/12/3 |
567 |
572 |
550 |
564 |
-1.05% |
26,400 |
2024/12/2 |
564 |
570 |
557 |
570 |
+0.18% |
18,100 |
2024/11/29 |
569 |
569 |
563 |
569 |
+0.00% |
7,600 |
2024/11/28 |
567 |
571 |
562 |
569 |
+0.18% |
6,800 |
2024/11/27 |
575 |
578 |
568 |
568 |
-1.05% |
7,800 |
2024/11/26 |
575 |
576 |
569 |
574 |
-0.17% |
6,400 |
2024/11/25 |
569 |
575 |
567 |
575 |
+0.70% |
25,600 |
2024/11/22 |
567 |
572 |
560 |
571 |
+1.60% |
27,800 |
2024/11/21 |
552 |
567 |
552 |
562 |
+2.74% |
24,500 |
2024/11/20 |
542 |
552 |
537 |
547 |
+0.74% |
26,100 |
2024/11/19 |
535 |
544 |
533 |
543 |
+0.93% |
8,100 |
2024/11/18 |
530 |
543 |
527 |
538 |
-0.19% |
15,300 |
2024/11/15 |
537 |
542 |
532 |
539 |
+0.19% |
13,400 |
2024/11/14 |
539 |
550 |
538 |
538 |
-1.47% |
12,500 |
2024/11/13 |
536 |
546 |
532 |
546 |
+1.87% |
9,500 |
2024/11/12 |
532 |
557 |
529 |
536 |
+0.56% |
22,800 |
2024/11/11 |
533 |
538 |
527 |
533 |
+0.57% |
15,400 |
2024/11/8 |
525 |
531 |
524 |
530 |
+2.12% |
9,300 |
2024/11/7 |
525 |
525 |
510 |
519 |
-0.19% |
15,400 |
2024/11/6 |
506 |
539 |
506 |
520 |
-1.14% |
63,900 |
2024/11/5 |
525 |
531 |
512 |
526 |
+0.00% |
14,800 |
2024/11/1 |
529 |
533 |
522 |
526 |
-0.57% |
23,400 |
2024/10/31 |
548 |
559 |
522 |
529 |
-3.82% |
30,700 |
2024/10/30 |
563 |
563 |
545 |
550 |
-2.48% |
24,200 |
2024/10/29 |
560 |
565 |
560 |
564 |
+0.53% |
8,200 |
2024/10/28 |
545 |
571 |
544 |
561 |
+1.81% |
9,800 |
2024/10/25 |
574 |
574 |
546 |
551 |
-1.61% |
20,800 |
2024/10/24 |
578 |
578 |
560 |
560 |
-3.95% |
45,300 |
|