日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
730 |
732 |
721 |
732 |
+1.24% |
3,600 |
2025/4/25 |
720 |
723 |
715 |
723 |
+0.00% |
2,600 |
2025/4/24 |
716 |
723 |
713 |
723 |
+0.56% |
4,600 |
2025/4/23 |
722 |
722 |
713 |
719 |
-0.42% |
1,900 |
2025/4/22 |
717 |
722 |
715 |
722 |
+0.00% |
3,700 |
2025/4/21 |
721 |
722 |
712 |
722 |
+0.70% |
5,800 |
2025/4/18 |
719 |
723 |
702 |
717 |
-0.69% |
4,800 |
2025/4/17 |
726 |
729 |
715 |
722 |
+0.00% |
4,500 |
2025/4/16 |
716 |
729 |
701 |
722 |
+0.28% |
14,900 |
2025/4/15 |
691 |
736 |
691 |
720 |
+4.96% |
28,700 |
2025/4/14 |
689 |
691 |
677 |
686 |
+0.73% |
4,500 |
2025/4/11 |
665 |
682 |
665 |
681 |
+0.89% |
5,500 |
2025/4/10 |
690 |
690 |
669 |
675 |
+5.47% |
16,900 |
2025/4/9 |
660 |
660 |
610 |
640 |
-3.03% |
18,800 |
2025/4/8 |
667 |
678 |
657 |
660 |
+2.01% |
10,600 |
2025/4/7 |
596 |
656 |
596 |
647 |
-6.64% |
20,800 |
2025/4/4 |
695 |
711 |
690 |
693 |
-2.39% |
6,000 |
2025/4/3 |
701 |
735 |
670 |
710 |
-0.84% |
12,400 |
2025/4/2 |
712 |
730 |
711 |
716 |
+0.70% |
5,500 |
2025/4/1 |
710 |
713 |
710 |
711 |
+0.28% |
4,300 |
2025/3/31 |
720 |
722 |
709 |
709 |
-1.66% |
13,500 |
2025/3/28 |
726 |
726 |
707 |
721 |
-1.64% |
8,000 |
2025/3/27 |
732 |
733 |
726 |
733 |
+0.55% |
9,200 |
2025/3/26 |
728 |
731 |
725 |
729 |
+0.14% |
3,500 |
2025/3/25 |
731 |
731 |
722 |
728 |
-0.41% |
7,800 |
2025/3/24 |
726 |
735 |
726 |
731 |
+1.25% |
8,800 |
2025/3/21 |
724 |
729 |
720 |
722 |
+0.14% |
9,300 |
2025/3/19 |
733 |
734 |
715 |
721 |
-1.64% |
14,800 |
2025/3/18 |
724 |
737 |
724 |
733 |
+1.10% |
25,100 |
2025/3/17 |
723 |
725 |
718 |
725 |
+0.42% |
10,600 |
2025/3/14 |
718 |
724 |
715 |
722 |
+0.56% |
5,700 |
2025/3/13 |
711 |
720 |
711 |
718 |
+0.84% |
1,900 |
2025/3/12 |
712 |
716 |
711 |
712 |
-0.42% |
4,100 |
2025/3/11 |
715 |
727 |
701 |
715 |
-1.79% |
9,500 |
2025/3/10 |
720 |
728 |
717 |
728 |
+0.97% |
6,000 |
2025/3/7 |
720 |
727 |
715 |
721 |
-0.55% |
3,000 |
2025/3/6 |
728 |
734 |
716 |
725 |
+0.55% |
14,900 |
2025/3/5 |
715 |
733 |
715 |
721 |
+2.12% |
40,700 |
2025/3/4 |
707 |
710 |
705 |
706 |
-1.12% |
1,900 |
2025/3/3 |
707 |
716 |
701 |
714 |
+1.28% |
4,400 |
2025/2/28 |
706 |
706 |
700 |
705 |
-0.14% |
6,100 |
2025/2/27 |
702 |
706 |
699 |
706 |
+1.58% |
3,100 |
2025/2/26 |
709 |
709 |
693 |
695 |
-0.57% |
5,400 |
2025/2/25 |
718 |
718 |
697 |
699 |
-0.57% |
13,800 |
2025/2/21 |
700 |
703 |
697 |
703 |
+0.29% |
3,000 |
2025/2/20 |
708 |
712 |
700 |
701 |
-0.85% |
5,400 |
2025/2/19 |
725 |
725 |
706 |
707 |
-2.35% |
7,000 |
2025/2/18 |
718 |
730 |
714 |
724 |
+1.26% |
16,000 |
2025/2/17 |
706 |
716 |
705 |
715 |
+1.13% |
9,800 |
2025/2/14 |
715 |
717 |
701 |
707 |
-0.70% |
6,700 |
2025/2/13 |
748 |
748 |
702 |
712 |
-4.17% |
45,500 |
2025/2/12 |
732 |
750 |
724 |
743 |
+2.20% |
52,200 |
2025/2/10 |
680 |
747 |
680 |
727 |
+7.86% |
73,500 |
2025/2/7 |
678 |
690 |
668 |
674 |
-0.59% |
12,800 |
2025/2/6 |
678 |
679 |
675 |
678 |
+0.15% |
3,900 |
2025/2/5 |
681 |
684 |
662 |
677 |
+0.30% |
5,200 |
2025/2/4 |
687 |
692 |
672 |
675 |
-0.30% |
5,900 |
2025/2/3 |
696 |
697 |
660 |
677 |
-1.88% |
13,000 |
2025/1/31 |
695 |
698 |
685 |
690 |
+0.73% |
13,300 |
2025/1/30 |
684 |
695 |
675 |
685 |
-0.44% |
10,700 |
2025/1/29 |
670 |
695 |
665 |
688 |
+2.99% |
14,500 |
2025/1/28 |
666 |
675 |
662 |
668 |
+1.06% |
7,400 |
2025/1/27 |
663 |
666 |
657 |
661 |
+0.15% |
9,000 |
2025/1/24 |
662 |
664 |
651 |
660 |
+0.46% |
4,100 |
2025/1/23 |
651 |
668 |
648 |
657 |
+0.92% |
3,700 |
2025/1/22 |
654 |
658 |
648 |
651 |
-0.46% |
5,300 |
2025/1/21 |
655 |
664 |
651 |
654 |
+0.46% |
2,800 |
2025/1/20 |
651 |
670 |
650 |
651 |
-1.36% |
9,500 |
2025/1/17 |
659 |
660 |
654 |
660 |
+0.15% |
2,100 |
2025/1/16 |
658 |
666 |
655 |
659 |
+0.15% |
4,800 |
2025/1/15 |
665 |
667 |
654 |
658 |
-1.05% |
5,700 |
2025/1/14 |
656 |
668 |
656 |
665 |
+1.37% |
7,500 |
2025/1/10 |
667 |
668 |
656 |
656 |
-1.06% |
2,100 |
2025/1/9 |
667 |
673 |
663 |
663 |
-0.75% |
3,900 |
2025/1/8 |
665 |
668 |
660 |
668 |
+0.60% |
4,800 |
2025/1/7 |
660 |
665 |
660 |
664 |
+0.91% |
1,700 |
2025/1/6 |
659 |
663 |
658 |
658 |
+1.08% |
5,800 |
2024/12/30 |
657 |
658 |
651 |
651 |
+0.46% |
5,500 |
2024/12/27 |
663 |
663 |
646 |
648 |
+0.78% |
10,200 |
2024/12/26 |
645 |
652 |
641 |
643 |
+0.16% |
9,600 |
2024/12/25 |
647 |
647 |
642 |
642 |
-0.77% |
2,500 |
2024/12/24 |
646 |
647 |
643 |
647 |
+0.62% |
6,400 |
2024/12/23 |
643 |
646 |
642 |
643 |
+0.00% |
3,300 |
2024/12/20 |
640 |
645 |
640 |
643 |
+0.31% |
2,900 |
2024/12/19 |
642 |
643 |
640 |
641 |
+0.16% |
1,300 |
2024/12/18 |
644 |
644 |
640 |
640 |
+0.00% |
2,400 |
2024/12/17 |
641 |
643 |
640 |
640 |
-0.16% |
2,900 |
2024/12/16 |
641 |
642 |
641 |
641 |
-0.16% |
3,400 |
2024/12/13 |
642 |
645 |
642 |
642 |
-0.16% |
1,700 |
2024/12/12 |
648 |
648 |
643 |
643 |
-0.31% |
4,400 |
2024/12/11 |
650 |
650 |
645 |
645 |
-0.92% |
3,300 |
2024/12/10 |
650 |
652 |
647 |
651 |
+0.15% |
1,800 |
2024/12/9 |
648 |
653 |
641 |
650 |
+0.15% |
10,000 |
2024/12/6 |
649 |
649 |
641 |
649 |
+0.00% |
2,600 |
2024/12/5 |
642 |
649 |
641 |
649 |
+0.78% |
2,600 |
2024/12/4 |
647 |
647 |
641 |
644 |
+0.16% |
2,300 |
2024/12/3 |
649 |
653 |
641 |
643 |
-0.92% |
7,100 |
2024/12/2 |
646 |
651 |
637 |
649 |
+1.09% |
10,400 |
2024/11/29 |
639 |
642 |
637 |
642 |
+0.16% |
1,400 |
2024/11/28 |
638 |
643 |
636 |
641 |
+0.16% |
2,700 |
2024/11/27 |
636 |
648 |
636 |
640 |
+0.63% |
1,800 |
2024/11/26 |
652 |
655 |
636 |
636 |
-2.15% |
10,600 |
2024/11/25 |
650 |
653 |
640 |
650 |
+0.15% |
4,500 |
2024/11/22 |
651 |
654 |
644 |
649 |
-0.15% |
3,000 |
2024/11/21 |
645 |
652 |
645 |
650 |
+0.46% |
2,200 |
2024/11/20 |
647 |
647 |
643 |
647 |
+0.47% |
1,300 |
2024/11/19 |
653 |
653 |
642 |
644 |
-1.08% |
2,600 |
2024/11/18 |
648 |
651 |
648 |
651 |
+0.46% |
1,200 |
2024/11/15 |
652 |
655 |
642 |
648 |
+0.31% |
3,400 |
2024/11/14 |
650 |
653 |
646 |
646 |
+0.94% |
3,000 |
2024/11/13 |
654 |
654 |
640 |
640 |
-2.14% |
5,900 |
2024/11/12 |
649 |
667 |
636 |
654 |
-2.97% |
20,000 |
2024/11/11 |
649 |
674 |
649 |
674 |
+4.17% |
15,300 |
2024/11/8 |
647 |
647 |
635 |
647 |
+0.15% |
5,100 |
2024/11/7 |
647 |
652 |
646 |
646 |
+0.31% |
6,300 |
2024/11/6 |
649 |
649 |
635 |
644 |
-0.62% |
9,700 |
2024/11/5 |
646 |
656 |
646 |
648 |
+0.31% |
1,800 |
2024/11/1 |
642 |
647 |
641 |
646 |
+0.16% |
2,000 |
2024/10/31 |
645 |
645 |
643 |
645 |
+0.00% |
3,500 |
2024/10/30 |
640 |
648 |
630 |
645 |
-0.77% |
9,000 |
2024/10/29 |
647 |
652 |
645 |
650 |
+0.00% |
3,700 |
2024/10/28 |
642 |
665 |
602 |
650 |
+2.36% |
25,500 |
2024/10/25 |
636 |
638 |
632 |
635 |
-0.47% |
2,800 |
|