| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
3,010 |
3,065 |
3,010 |
3,065 |
+2.00% |
700 |
| 2025/4/25 |
3,010 |
3,010 |
2,960 |
3,005 |
+1.52% |
500 |
| 2025/4/21 |
3,040 |
3,040 |
2,960 |
2,960 |
-1.00% |
600 |
| 2025/4/18 |
3,000 |
3,000 |
2,990 |
2,990 |
-0.33% |
200 |
| 2025/4/17 |
3,000 |
3,000 |
3,000 |
3,000 |
-1.96% |
200 |
| 2025/4/16 |
3,060 |
3,060 |
3,060 |
3,060 |
-0.65% |
100 |
| 2025/4/15 |
2,990 |
3,080 |
2,990 |
3,080 |
+4.41% |
1,000 |
| 2025/4/14 |
3,010 |
3,010 |
2,950 |
2,950 |
-1.60% |
300 |
| 2025/4/11 |
2,900 |
2,998 |
2,900 |
2,998 |
+0.98% |
700 |
| 2025/4/10 |
2,867 |
2,969 |
2,867 |
2,969 |
+6.04% |
500 |
| 2025/4/9 |
2,900 |
2,900 |
2,800 |
2,800 |
-5.05% |
200 |
| 2025/4/8 |
2,990 |
2,999 |
2,939 |
2,949 |
-1.34% |
700 |
| 2025/4/7 |
2,899 |
2,990 |
2,750 |
2,989 |
+0.34% |
8,700 |
| 2025/4/4 |
2,947 |
3,050 |
2,947 |
2,979 |
-0.60% |
2,200 |
| 2025/4/3 |
3,010 |
3,015 |
2,948 |
2,997 |
-0.60% |
2,700 |
| 2025/4/2 |
3,010 |
3,015 |
3,010 |
3,015 |
+0.17% |
200 |
| 2025/4/1 |
3,010 |
3,010 |
3,010 |
3,010 |
-0.99% |
200 |
| 2025/3/31 |
3,095 |
3,095 |
3,040 |
3,040 |
-0.82% |
800 |
| 2025/3/28 |
3,005 |
3,075 |
3,005 |
3,065 |
+0.49% |
800 |
| 2025/3/27 |
3,015 |
3,050 |
3,015 |
3,050 |
-0.16% |
500 |
| 2025/3/26 |
3,110 |
3,110 |
3,055 |
3,055 |
-1.77% |
300 |
| 2025/3/25 |
3,110 |
3,110 |
3,110 |
3,110 |
+0.00% |
300 |
| 2025/3/24 |
3,100 |
3,110 |
3,050 |
3,110 |
+0.65% |
3,500 |
| 2025/3/21 |
3,040 |
3,090 |
3,040 |
3,090 |
+0.00% |
900 |
| 2025/3/19 |
3,110 |
3,110 |
3,090 |
3,090 |
-0.64% |
700 |
| 2025/3/18 |
3,100 |
3,110 |
3,095 |
3,110 |
+0.16% |
900 |
| 2025/3/17 |
3,090 |
3,115 |
3,090 |
3,105 |
+0.49% |
2,200 |
| 2025/3/14 |
3,030 |
3,090 |
3,010 |
3,090 |
+0.32% |
600 |
| 2025/3/13 |
3,040 |
3,080 |
3,040 |
3,080 |
+1.32% |
800 |
| 2025/3/12 |
3,045 |
3,045 |
3,040 |
3,040 |
+0.16% |
200 |
| 2025/3/11 |
3,015 |
3,035 |
3,015 |
3,035 |
-0.49% |
400 |
| 2025/3/10 |
3,080 |
3,085 |
3,050 |
3,050 |
-0.65% |
800 |
| 2025/3/7 |
3,030 |
3,070 |
3,015 |
3,070 |
+1.99% |
500 |
| 2025/3/6 |
3,040 |
3,040 |
3,000 |
3,010 |
-0.66% |
1,100 |
| 2025/3/5 |
3,020 |
3,030 |
3,020 |
3,030 |
+0.33% |
500 |
| 2025/3/4 |
3,030 |
3,030 |
3,015 |
3,020 |
-0.33% |
600 |
| 2025/3/3 |
3,000 |
3,030 |
3,000 |
3,030 |
+1.00% |
300 |
| 2025/2/28 |
3,085 |
3,085 |
3,000 |
3,000 |
-2.76% |
1,600 |
| 2025/2/27 |
3,045 |
3,085 |
3,045 |
3,085 |
+1.15% |
500 |
| 2025/2/26 |
3,050 |
3,050 |
3,050 |
3,050 |
-0.16% |
100 |
| 2025/2/25 |
3,085 |
3,100 |
3,055 |
3,055 |
-0.81% |
500 |
| 2025/2/21 |
3,035 |
3,105 |
3,035 |
3,080 |
+0.82% |
2,500 |
| 2025/2/20 |
3,085 |
3,085 |
3,055 |
3,055 |
-0.97% |
300 |
| 2025/2/19 |
3,075 |
3,085 |
3,045 |
3,085 |
+0.33% |
600 |
| 2025/2/18 |
3,075 |
3,075 |
3,075 |
3,075 |
+0.00% |
200 |
| 2025/2/17 |
3,065 |
3,100 |
3,045 |
3,075 |
+0.33% |
1,100 |
| 2025/2/14 |
3,080 |
3,080 |
3,030 |
3,065 |
-0.65% |
1,800 |
| 2025/2/13 |
3,000 |
3,130 |
3,000 |
3,085 |
+2.83% |
1,500 |
| 2025/2/12 |
3,025 |
3,025 |
2,990 |
3,000 |
+0.98% |
1,800 |
| 2025/2/10 |
2,965 |
3,030 |
2,965 |
2,971 |
+1.92% |
3,200 |
| 2025/2/7 |
3,055 |
3,235 |
2,901 |
2,915 |
-5.20% |
13,800 |
| 2025/2/6 |
3,075 |
3,075 |
3,005 |
3,075 |
+2.53% |
4,200 |
| 2025/2/5 |
3,065 |
3,065 |
2,970 |
2,999 |
-0.70% |
800 |
| 2025/2/4 |
2,976 |
3,020 |
2,951 |
3,020 |
+1.48% |
1,400 |
| 2025/2/3 |
2,980 |
2,980 |
2,944 |
2,976 |
-0.03% |
4,100 |
| 2025/1/31 |
2,963 |
2,977 |
2,951 |
2,977 |
+1.40% |
1,100 |
| 2025/1/30 |
2,963 |
2,963 |
2,936 |
2,936 |
-0.91% |
700 |
| 2025/1/29 |
2,900 |
2,965 |
2,900 |
2,963 |
+2.21% |
2,400 |
| 2025/1/28 |
2,900 |
2,900 |
2,899 |
2,899 |
+0.21% |
400 |
| 2025/1/27 |
2,898 |
2,900 |
2,893 |
2,893 |
-0.24% |
1,200 |
| 2025/1/24 |
2,900 |
2,953 |
2,888 |
2,900 |
+0.52% |
1,800 |
| 2025/1/23 |
2,951 |
2,951 |
2,885 |
2,885 |
-2.30% |
500 |
| 2025/1/22 |
2,906 |
2,955 |
2,905 |
2,953 |
+0.68% |
11,500 |
| 2025/1/21 |
2,950 |
2,983 |
2,933 |
2,933 |
-0.54% |
1,500 |
| 2025/1/20 |
2,974 |
2,974 |
2,880 |
2,949 |
+0.07% |
1,600 |
| 2025/1/17 |
2,870 |
2,947 |
2,870 |
2,947 |
+2.68% |
300 |
| 2025/1/16 |
2,850 |
2,890 |
2,850 |
2,870 |
+0.70% |
2,000 |
| 2025/1/15 |
2,890 |
2,891 |
2,850 |
2,850 |
-1.35% |
1,700 |
| 2025/1/14 |
2,886 |
2,918 |
2,886 |
2,889 |
-0.99% |
500 |
| 2025/1/10 |
2,900 |
2,932 |
2,900 |
2,918 |
-0.48% |
1,300 |
| 2025/1/9 |
2,932 |
2,950 |
2,918 |
2,932 |
+0.00% |
2,500 |
| 2025/1/8 |
2,932 |
2,932 |
2,932 |
2,932 |
+0.93% |
300 |
| 2025/1/7 |
2,947 |
2,947 |
2,905 |
2,905 |
+1.82% |
2,400 |
| 2025/1/6 |
2,890 |
2,903 |
2,827 |
2,853 |
+1.06% |
2,700 |
| 2024/12/30 |
2,874 |
2,879 |
2,823 |
2,823 |
-1.77% |
2,700 |
| 2024/12/27 |
2,832 |
2,880 |
2,832 |
2,874 |
+1.02% |
1,400 |
| 2024/12/26 |
2,823 |
2,845 |
2,811 |
2,845 |
+2.60% |
1,300 |
| 2024/12/25 |
2,784 |
2,784 |
2,742 |
2,773 |
+1.43% |
500 |
| 2024/12/24 |
2,717 |
2,784 |
2,717 |
2,734 |
-1.12% |
1,700 |
| 2024/12/23 |
2,800 |
2,800 |
2,744 |
2,765 |
-1.25% |
2,400 |
| 2024/12/20 |
2,775 |
2,800 |
2,756 |
2,800 |
+1.30% |
2,300 |
| 2024/12/19 |
2,737 |
2,765 |
2,730 |
2,764 |
+0.73% |
2,100 |
| 2024/12/18 |
2,733 |
2,772 |
2,733 |
2,744 |
+0.77% |
1,400 |
| 2024/12/17 |
2,730 |
2,766 |
2,715 |
2,723 |
-1.48% |
1,200 |
| 2024/12/16 |
2,710 |
2,764 |
2,707 |
2,764 |
+1.25% |
900 |
| 2024/12/13 |
2,720 |
2,732 |
2,720 |
2,730 |
+0.29% |
500 |
| 2024/12/12 |
2,729 |
2,729 |
2,701 |
2,722 |
+0.26% |
1,900 |
| 2024/12/11 |
2,710 |
2,767 |
2,710 |
2,715 |
-0.26% |
1,300 |
| 2024/12/10 |
2,745 |
2,745 |
2,720 |
2,722 |
-1.13% |
700 |
| 2024/12/9 |
2,776 |
2,776 |
2,682 |
2,753 |
-0.83% |
1,100 |
| 2024/12/6 |
2,776 |
2,776 |
2,776 |
2,776 |
+0.04% |
200 |
| 2024/12/5 |
2,777 |
2,777 |
2,725 |
2,775 |
+1.65% |
500 |
| 2024/12/4 |
2,740 |
2,740 |
2,730 |
2,730 |
-0.36% |
200 |
| 2024/12/3 |
2,750 |
2,761 |
2,740 |
2,740 |
-0.72% |
900 |
| 2024/12/2 |
2,700 |
2,760 |
2,700 |
2,760 |
+2.22% |
1,100 |
| 2024/11/29 |
2,730 |
2,730 |
2,700 |
2,700 |
-1.10% |
1,400 |
| 2024/11/28 |
2,736 |
2,736 |
2,730 |
2,730 |
-1.02% |
300 |
| 2024/11/27 |
2,750 |
2,758 |
2,742 |
2,758 |
+0.40% |
500 |
| 2024/11/26 |
2,779 |
2,779 |
2,747 |
2,747 |
-0.83% |
200 |
| 2024/11/25 |
2,770 |
2,770 |
2,745 |
2,770 |
+0.95% |
400 |
| 2024/11/22 |
2,824 |
2,870 |
2,728 |
2,744 |
-1.08% |
4,500 |
| 2024/11/21 |
2,774 |
2,774 |
2,774 |
2,774 |
+0.43% |
300 |
| 2024/11/19 |
2,813 |
2,813 |
2,751 |
2,762 |
-1.36% |
500 |
| 2024/11/18 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.00% |
400 |
| 2024/11/15 |
2,825 |
2,825 |
2,800 |
2,800 |
+0.00% |
400 |
| 2024/11/14 |
2,899 |
2,900 |
2,800 |
2,800 |
-3.41% |
2,300 |
| 2024/11/13 |
2,902 |
2,902 |
2,850 |
2,899 |
-0.10% |
1,600 |
| 2024/11/12 |
2,801 |
2,936 |
2,765 |
2,902 |
+4.39% |
9,400 |
| 2024/11/11 |
2,801 |
2,801 |
2,750 |
2,780 |
-0.71% |
1,600 |
| 2024/11/8 |
2,780 |
2,800 |
2,734 |
2,800 |
+2.56% |
1,300 |
| 2024/11/7 |
2,675 |
2,730 |
2,640 |
2,730 |
+2.02% |
1,500 |
| 2024/11/6 |
2,705 |
2,705 |
2,676 |
2,676 |
-1.00% |
1,000 |
| 2024/11/5 |
2,702 |
2,723 |
2,702 |
2,703 |
+1.01% |
800 |
| 2024/11/1 |
2,725 |
2,725 |
2,676 |
2,676 |
-1.69% |
500 |
| 2024/10/31 |
2,752 |
2,752 |
2,720 |
2,722 |
-1.09% |
300 |
| 2024/10/30 |
2,682 |
2,825 |
2,682 |
2,752 |
+2.72% |
1,200 |
| 2024/10/29 |
2,631 |
2,679 |
2,631 |
2,679 |
+1.86% |
1,000 |
| 2024/10/28 |
2,630 |
2,630 |
2,630 |
2,630 |
+0.00% |
200 |
| 2024/10/25 |
2,632 |
2,678 |
2,630 |
2,630 |
-0.38% |
1,100 |
| 2024/10/24 |
2,631 |
2,680 |
2,631 |
2,640 |
+0.34% |
500 |
| 2024/10/23 |
2,703 |
2,703 |
2,630 |
2,631 |
-2.66% |
2,200 |
| 2024/10/22 |
2,695 |
2,703 |
2,652 |
2,703 |
+0.11% |
1,600 |
| 2024/10/21 |
2,739 |
2,739 |
2,700 |
2,700 |
-1.24% |
2,200 |
|
