日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
770 |
811 |
740 |
758 |
-1.56% |
264,500 |
2025/4/25 |
780 |
780 |
764 |
770 |
+0.65% |
9,700 |
2025/4/24 |
767 |
769 |
765 |
765 |
-0.26% |
2,300 |
2025/4/23 |
766 |
767 |
755 |
767 |
+0.00% |
5,700 |
2025/4/22 |
763 |
782 |
745 |
767 |
+0.00% |
20,200 |
2025/4/21 |
775 |
780 |
760 |
767 |
-0.26% |
12,800 |
2025/4/18 |
767 |
771 |
762 |
769 |
+0.13% |
6,300 |
2025/4/17 |
759 |
768 |
754 |
768 |
+1.32% |
2,800 |
2025/4/16 |
764 |
764 |
758 |
758 |
-0.79% |
1,200 |
2025/4/15 |
778 |
778 |
757 |
764 |
-2.05% |
3,900 |
2025/4/14 |
789 |
789 |
750 |
780 |
-1.27% |
20,500 |
2025/4/11 |
758 |
790 |
754 |
790 |
+1.02% |
9,700 |
2025/4/10 |
776 |
809 |
742 |
782 |
+0.77% |
102,100 |
2025/4/9 |
777 |
777 |
740 |
776 |
-0.13% |
7,000 |
2025/4/8 |
748 |
805 |
712 |
777 |
+3.88% |
74,700 |
2025/4/7 |
701 |
748 |
700 |
748 |
-0.27% |
14,200 |
2025/4/4 |
730 |
750 |
704 |
750 |
+2.18% |
9,100 |
2025/4/3 |
736 |
742 |
734 |
734 |
-0.81% |
2,900 |
2025/4/2 |
742 |
744 |
739 |
740 |
-0.67% |
4,300 |
2025/4/1 |
745 |
750 |
743 |
745 |
+0.27% |
1,600 |
2025/3/31 |
749 |
749 |
743 |
743 |
-0.54% |
900 |
2025/3/28 |
739 |
748 |
739 |
747 |
-0.27% |
3,000 |
2025/3/27 |
753 |
757 |
740 |
749 |
-0.40% |
9,700 |
2025/3/26 |
750 |
756 |
750 |
752 |
+0.27% |
2,700 |
2025/3/25 |
757 |
757 |
750 |
750 |
+0.00% |
3,700 |
2025/3/24 |
756 |
756 |
750 |
750 |
-0.66% |
4,200 |
2025/3/21 |
751 |
755 |
751 |
755 |
-0.13% |
2,300 |
2025/3/19 |
755 |
756 |
751 |
756 |
+0.13% |
3,000 |
2025/3/18 |
753 |
755 |
751 |
755 |
+0.53% |
2,700 |
2025/3/17 |
750 |
752 |
748 |
751 |
+0.13% |
2,800 |
2025/3/14 |
752 |
754 |
749 |
750 |
+0.00% |
2,000 |
2025/3/13 |
755 |
755 |
750 |
750 |
-0.40% |
1,500 |
2025/3/12 |
748 |
753 |
748 |
753 |
+0.27% |
2,000 |
2025/3/11 |
748 |
751 |
746 |
751 |
+0.40% |
2,800 |
2025/3/10 |
752 |
755 |
748 |
748 |
-0.53% |
2,400 |
2025/3/7 |
752 |
753 |
748 |
752 |
+0.00% |
3,900 |
2025/3/6 |
751 |
752 |
746 |
752 |
+0.40% |
4,100 |
2025/3/5 |
750 |
752 |
749 |
749 |
-0.27% |
1,900 |
2025/3/4 |
751 |
753 |
750 |
751 |
+0.27% |
3,100 |
2025/3/3 |
754 |
754 |
748 |
749 |
+0.81% |
5,300 |
2025/2/28 |
741 |
745 |
741 |
743 |
+0.00% |
1,600 |
2025/2/27 |
755 |
755 |
742 |
743 |
-1.07% |
1,600 |
2025/2/26 |
749 |
751 |
742 |
751 |
+0.27% |
4,800 |
2025/2/25 |
760 |
760 |
744 |
749 |
+0.00% |
2,600 |
2025/2/21 |
743 |
749 |
741 |
749 |
+1.08% |
3,400 |
2025/2/20 |
746 |
746 |
741 |
741 |
-0.13% |
1,000 |
2025/2/19 |
748 |
748 |
741 |
742 |
-0.54% |
2,300 |
2025/2/18 |
752 |
754 |
745 |
746 |
-0.80% |
5,700 |
2025/2/17 |
766 |
766 |
752 |
752 |
-0.79% |
4,300 |
2025/2/14 |
757 |
773 |
757 |
758 |
-0.79% |
4,200 |
2025/2/13 |
749 |
764 |
746 |
764 |
+2.28% |
7,000 |
2025/2/12 |
744 |
749 |
742 |
747 |
+0.40% |
3,600 |
2025/2/10 |
738 |
744 |
736 |
744 |
+0.81% |
4,500 |
2025/2/7 |
738 |
739 |
738 |
738 |
+0.00% |
2,400 |
2025/2/6 |
725 |
738 |
725 |
738 |
+1.37% |
3,100 |
2025/2/5 |
729 |
729 |
724 |
728 |
-0.14% |
1,500 |
2025/2/4 |
728 |
729 |
722 |
729 |
+0.55% |
7,600 |
2025/2/3 |
734 |
737 |
725 |
725 |
-0.41% |
4,500 |
2025/1/31 |
710 |
743 |
705 |
728 |
+5.20% |
25,500 |
2025/1/30 |
730 |
732 |
692 |
692 |
-5.59% |
63,800 |
2025/1/29 |
733 |
737 |
733 |
733 |
-0.27% |
2,900 |
2025/1/28 |
733 |
739 |
733 |
735 |
+0.27% |
2,500 |
2025/1/27 |
737 |
740 |
733 |
733 |
-0.54% |
3,000 |
2025/1/24 |
733 |
742 |
733 |
737 |
+0.00% |
4,300 |
2025/1/23 |
731 |
738 |
731 |
737 |
-0.14% |
3,900 |
2025/1/22 |
735 |
739 |
732 |
738 |
+0.27% |
2,900 |
2025/1/21 |
737 |
737 |
730 |
736 |
-0.14% |
3,400 |
2025/1/20 |
737 |
738 |
727 |
737 |
+0.27% |
5,000 |
2025/1/17 |
740 |
741 |
722 |
735 |
-0.81% |
10,300 |
2025/1/16 |
752 |
753 |
741 |
741 |
-1.46% |
7,800 |
2025/1/15 |
767 |
767 |
752 |
752 |
-0.40% |
7,400 |
2025/1/14 |
768 |
768 |
755 |
755 |
-0.40% |
6,600 |
2025/1/10 |
757 |
758 |
756 |
758 |
+0.13% |
1,700 |
2025/1/9 |
764 |
764 |
757 |
757 |
-0.53% |
5,000 |
2025/1/8 |
766 |
770 |
761 |
761 |
-0.65% |
4,200 |
2025/1/7 |
771 |
771 |
766 |
766 |
+0.00% |
5,000 |
2025/1/6 |
768 |
770 |
766 |
766 |
-0.78% |
6,000 |
2024/12/30 |
760 |
772 |
758 |
772 |
+0.92% |
6,200 |
2024/12/27 |
764 |
765 |
757 |
765 |
+0.66% |
6,400 |
2024/12/26 |
768 |
768 |
750 |
760 |
-0.78% |
9,300 |
2024/12/25 |
755 |
800 |
747 |
766 |
+1.46% |
24,500 |
2024/12/24 |
754 |
755 |
748 |
755 |
+0.13% |
7,300 |
2024/12/23 |
753 |
754 |
749 |
754 |
+0.53% |
5,900 |
2024/12/20 |
750 |
752 |
748 |
750 |
+0.13% |
6,100 |
2024/12/19 |
749 |
749 |
746 |
749 |
+0.27% |
4,400 |
2024/12/18 |
750 |
751 |
746 |
747 |
-0.40% |
3,700 |
2024/12/17 |
747 |
750 |
741 |
750 |
+0.00% |
12,400 |
2024/12/16 |
749 |
750 |
745 |
750 |
+1.08% |
7,800 |
2024/12/13 |
738 |
744 |
738 |
742 |
+0.54% |
2,900 |
2024/12/12 |
748 |
748 |
734 |
738 |
-0.67% |
11,500 |
2024/12/11 |
752 |
752 |
742 |
743 |
-0.67% |
4,000 |
2024/12/10 |
748 |
753 |
748 |
748 |
-0.40% |
5,900 |
2024/12/9 |
750 |
751 |
746 |
751 |
+0.00% |
3,400 |
2024/12/6 |
747 |
751 |
747 |
751 |
+0.54% |
2,500 |
2024/12/5 |
747 |
751 |
747 |
747 |
-0.53% |
8,400 |
2024/12/4 |
747 |
751 |
745 |
751 |
+0.27% |
7,300 |
2024/12/3 |
752 |
754 |
747 |
749 |
-0.13% |
6,600 |
2024/12/2 |
752 |
752 |
744 |
750 |
-0.27% |
6,200 |
2024/11/29 |
749 |
752 |
740 |
752 |
+1.62% |
4,400 |
2024/11/28 |
747 |
750 |
740 |
740 |
-0.67% |
8,300 |
2024/11/27 |
743 |
748 |
738 |
745 |
-0.40% |
4,200 |
2024/11/26 |
743 |
748 |
741 |
748 |
+0.67% |
2,300 |
2024/11/25 |
745 |
747 |
743 |
743 |
+0.00% |
5,200 |
2024/11/22 |
745 |
745 |
737 |
743 |
+0.00% |
4,900 |
2024/11/21 |
749 |
750 |
742 |
743 |
-0.67% |
2,500 |
2024/11/20 |
757 |
757 |
748 |
748 |
-1.19% |
4,000 |
2024/11/19 |
765 |
765 |
754 |
757 |
-1.17% |
2,300 |
2024/11/18 |
761 |
766 |
750 |
766 |
+0.66% |
8,100 |
2024/11/15 |
768 |
768 |
750 |
761 |
-0.52% |
9,000 |
2024/11/14 |
765 |
769 |
752 |
765 |
+0.26% |
19,000 |
2024/11/13 |
761 |
768 |
757 |
763 |
+1.06% |
23,900 |
2024/11/12 |
738 |
755 |
738 |
755 |
+1.48% |
11,400 |
2024/11/11 |
742 |
749 |
733 |
744 |
+0.54% |
3,800 |
2024/11/8 |
737 |
740 |
730 |
740 |
+0.95% |
9,400 |
2024/11/7 |
739 |
739 |
733 |
733 |
+0.00% |
5,600 |
2024/11/6 |
740 |
748 |
733 |
733 |
-0.95% |
7,100 |
2024/11/5 |
723 |
740 |
706 |
740 |
+3.64% |
8,000 |
2024/11/1 |
686 |
714 |
686 |
714 |
+2.15% |
9,500 |
2024/10/31 |
701 |
705 |
695 |
699 |
+0.00% |
13,600 |
2024/10/30 |
716 |
725 |
699 |
699 |
-3.19% |
36,000 |
2024/10/29 |
711 |
740 |
710 |
722 |
+1.26% |
6,000 |
2024/10/28 |
711 |
723 |
703 |
713 |
+0.14% |
6,500 |
2024/10/25 |
708 |
724 |
701 |
712 |
+0.28% |
12,700 |
|