| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,940 |
1,995 |
1,860 |
1,995 |
+5.00% |
1,000 |
| 2025/4/25 |
1,860 |
1,900 |
1,828 |
1,900 |
+6.74% |
2,800 |
| 2025/4/24 |
1,800 |
1,800 |
1,780 |
1,780 |
-1.49% |
800 |
| 2025/4/23 |
1,854 |
1,854 |
1,802 |
1,807 |
-2.54% |
500 |
| 2025/4/22 |
1,854 |
1,854 |
1,854 |
1,854 |
-0.05% |
100 |
| 2025/4/21 |
1,855 |
1,855 |
1,855 |
1,855 |
+2.20% |
100 |
| 2025/4/17 |
1,900 |
1,900 |
1,814 |
1,815 |
-3.51% |
1,500 |
| 2025/4/16 |
1,801 |
1,881 |
1,801 |
1,881 |
+0.59% |
300 |
| 2025/4/11 |
1,870 |
1,870 |
1,870 |
1,870 |
+2.19% |
100 |
| 2025/4/10 |
1,847 |
1,880 |
1,830 |
1,830 |
+0.00% |
800 |
| 2025/4/9 |
1,830 |
1,830 |
1,830 |
1,830 |
-0.22% |
100 |
| 2025/4/8 |
1,835 |
1,835 |
1,800 |
1,834 |
+0.38% |
1,300 |
| 2025/4/7 |
1,847 |
1,847 |
1,792 |
1,827 |
-1.14% |
1,400 |
| 2025/4/4 |
1,848 |
1,848 |
1,848 |
1,848 |
-0.05% |
200 |
| 2025/4/2 |
1,849 |
1,849 |
1,849 |
1,849 |
-1.44% |
100 |
| 2025/3/28 |
1,889 |
1,889 |
1,849 |
1,876 |
+1.46% |
500 |
| 2025/3/27 |
1,855 |
1,855 |
1,809 |
1,849 |
-2.43% |
2,000 |
| 2025/3/26 |
1,895 |
1,895 |
1,895 |
1,895 |
-0.11% |
1,600 |
| 2025/3/25 |
1,913 |
1,913 |
1,833 |
1,897 |
+1.28% |
1,400 |
| 2025/3/24 |
1,820 |
1,873 |
1,820 |
1,873 |
+4.93% |
300 |
| 2025/3/21 |
1,785 |
1,785 |
1,785 |
1,785 |
-2.08% |
100 |
| 2025/3/19 |
1,783 |
1,823 |
1,783 |
1,823 |
+1.22% |
300 |
| 2025/3/18 |
1,789 |
1,829 |
1,789 |
1,801 |
-1.53% |
500 |
| 2025/3/17 |
1,829 |
1,829 |
1,829 |
1,829 |
-2.14% |
100 |
| 2025/3/14 |
1,881 |
1,881 |
1,835 |
1,869 |
+1.30% |
1,200 |
| 2025/3/13 |
1,928 |
1,928 |
1,843 |
1,845 |
-4.80% |
4,100 |
| 2025/3/12 |
1,938 |
1,945 |
1,831 |
1,938 |
-2.02% |
9,000 |
| 2025/3/11 |
1,899 |
1,978 |
1,899 |
1,978 |
-0.05% |
1,000 |
| 2025/3/10 |
1,978 |
2,099 |
1,890 |
1,979 |
-0.25% |
3,300 |
| 2025/3/7 |
1,925 |
2,007 |
1,925 |
1,984 |
+1.74% |
800 |
| 2025/3/6 |
1,961 |
1,961 |
1,921 |
1,950 |
-3.03% |
400 |
| 2025/3/5 |
2,024 |
2,025 |
1,963 |
2,011 |
+1.36% |
600 |
| 2025/3/4 |
1,811 |
1,984 |
1,811 |
1,984 |
+7.19% |
600 |
| 2025/3/3 |
1,910 |
1,910 |
1,851 |
1,851 |
-2.53% |
500 |
| 2025/2/28 |
1,869 |
1,899 |
1,869 |
1,899 |
-0.52% |
200 |
| 2025/2/27 |
1,909 |
1,909 |
1,909 |
1,909 |
-1.90% |
100 |
| 2025/2/26 |
1,907 |
1,946 |
1,907 |
1,946 |
-0.05% |
400 |
| 2025/2/25 |
1,947 |
1,947 |
1,947 |
1,947 |
+1.78% |
600 |
| 2025/2/21 |
1,839 |
1,913 |
1,839 |
1,913 |
+1.81% |
700 |
| 2025/2/20 |
1,999 |
1,999 |
1,879 |
1,879 |
-4.33% |
300 |
| 2025/2/19 |
1,929 |
1,964 |
1,929 |
1,964 |
+3.97% |
700 |
| 2025/2/18 |
1,856 |
1,889 |
1,846 |
1,889 |
-0.37% |
600 |
| 2025/2/17 |
1,860 |
1,909 |
1,842 |
1,896 |
-0.21% |
1,400 |
| 2025/2/14 |
1,933 |
1,951 |
1,855 |
1,900 |
-3.55% |
2,500 |
| 2025/2/13 |
1,998 |
1,998 |
1,920 |
1,970 |
-1.15% |
1,200 |
| 2025/2/12 |
1,920 |
1,995 |
1,920 |
1,993 |
+1.68% |
700 |
| 2025/2/10 |
1,923 |
1,960 |
1,923 |
1,960 |
+1.92% |
200 |
| 2025/2/7 |
1,861 |
1,970 |
1,861 |
1,923 |
+1.16% |
700 |
| 2025/2/6 |
1,939 |
1,979 |
1,901 |
1,901 |
-3.94% |
800 |
| 2025/2/5 |
1,945 |
2,025 |
1,935 |
1,979 |
-0.30% |
1,000 |
| 2025/2/4 |
1,924 |
2,002 |
1,924 |
1,985 |
+1.28% |
600 |
| 2025/2/3 |
1,942 |
1,986 |
1,863 |
1,960 |
-0.91% |
2,600 |
| 2025/1/31 |
2,057 |
2,057 |
1,977 |
1,978 |
-3.89% |
1,300 |
| 2025/1/30 |
2,063 |
2,063 |
1,965 |
2,058 |
-0.24% |
3,200 |
| 2025/1/29 |
1,999 |
2,065 |
1,970 |
2,063 |
+3.20% |
2,800 |
| 2025/1/28 |
1,970 |
1,999 |
1,970 |
1,999 |
+0.00% |
300 |
| 2025/1/24 |
1,910 |
1,999 |
1,910 |
1,999 |
+2.51% |
1,800 |
| 2025/1/23 |
1,971 |
1,971 |
1,950 |
1,950 |
-1.07% |
400 |
| 2025/1/22 |
1,970 |
1,997 |
1,970 |
1,971 |
+1.08% |
400 |
| 2025/1/21 |
1,924 |
1,951 |
1,924 |
1,950 |
-0.51% |
300 |
| 2025/1/20 |
1,930 |
1,970 |
1,890 |
1,960 |
-0.51% |
2,000 |
| 2025/1/16 |
1,998 |
1,998 |
1,970 |
1,970 |
+0.25% |
700 |
| 2025/1/15 |
1,996 |
1,998 |
1,899 |
1,965 |
-1.55% |
1,600 |
| 2025/1/14 |
1,964 |
1,997 |
1,954 |
1,996 |
+1.32% |
900 |
| 2025/1/10 |
1,970 |
1,970 |
1,970 |
1,970 |
+0.00% |
300 |
| 2025/1/9 |
1,943 |
1,994 |
1,943 |
1,970 |
+1.39% |
700 |
| 2025/1/8 |
1,942 |
1,957 |
1,942 |
1,943 |
-1.97% |
400 |
| 2025/1/7 |
1,985 |
1,985 |
1,919 |
1,982 |
+3.88% |
2,300 |
| 2025/1/6 |
2,000 |
2,000 |
1,908 |
1,908 |
-5.12% |
2,900 |
| 2024/12/30 |
1,950 |
2,045 |
1,935 |
2,011 |
+0.55% |
1,600 |
| 2024/12/27 |
1,949 |
2,070 |
1,949 |
2,000 |
+0.55% |
1,900 |
| 2024/12/26 |
1,999 |
1,999 |
1,989 |
1,989 |
-0.55% |
300 |
| 2024/12/25 |
2,000 |
2,000 |
1,849 |
2,000 |
+0.00% |
2,400 |
| 2024/12/23 |
1,999 |
2,000 |
1,999 |
2,000 |
+0.00% |
300 |
| 2024/12/20 |
2,130 |
2,130 |
1,936 |
2,000 |
-6.06% |
3,000 |
| 2024/12/19 |
2,021 |
2,129 |
2,000 |
2,129 |
+5.34% |
700 |
| 2024/12/18 |
2,100 |
2,119 |
2,021 |
2,021 |
-3.62% |
600 |
| 2024/12/16 |
2,097 |
2,097 |
2,001 |
2,097 |
-2.33% |
700 |
| 2024/12/13 |
2,147 |
2,147 |
2,147 |
2,147 |
+0.14% |
500 |
| 2024/12/12 |
2,161 |
2,161 |
2,144 |
2,144 |
+1.56% |
300 |
| 2024/12/11 |
2,111 |
2,111 |
2,061 |
2,111 |
-2.31% |
700 |
| 2024/12/10 |
2,161 |
2,161 |
2,111 |
2,161 |
+0.56% |
600 |
| 2024/12/9 |
2,050 |
2,150 |
2,050 |
2,149 |
+4.93% |
700 |
| 2024/12/6 |
2,150 |
2,150 |
2,005 |
2,048 |
-2.48% |
1,500 |
| 2024/12/5 |
2,000 |
2,119 |
1,960 |
2,100 |
+2.44% |
1,300 |
| 2024/12/4 |
1,955 |
2,128 |
1,835 |
2,050 |
+4.11% |
2,500 |
| 2024/12/3 |
2,091 |
2,091 |
1,897 |
1,969 |
-5.83% |
5,300 |
| 2024/12/2 |
2,095 |
2,095 |
2,091 |
2,091 |
+0.05% |
400 |
| 2024/11/29 |
2,071 |
2,090 |
2,071 |
2,090 |
+0.97% |
800 |
| 2024/11/28 |
2,070 |
2,070 |
2,070 |
2,070 |
-1.43% |
100 |
| 2024/11/27 |
2,049 |
2,100 |
2,049 |
2,100 |
+0.05% |
400 |
| 2024/11/26 |
2,115 |
2,115 |
2,099 |
2,099 |
+1.65% |
200 |
| 2024/11/25 |
2,096 |
2,096 |
2,052 |
2,065 |
-1.48% |
1,000 |
| 2024/11/22 |
2,116 |
2,116 |
2,066 |
2,096 |
-0.95% |
500 |
| 2024/11/21 |
2,170 |
2,199 |
2,055 |
2,116 |
+3.12% |
2,100 |
| 2024/11/20 |
2,200 |
2,251 |
2,052 |
2,052 |
-6.73% |
7,600 |
| 2024/11/19 |
2,209 |
2,209 |
2,150 |
2,200 |
+0.46% |
3,800 |
| 2024/11/18 |
2,175 |
2,213 |
1,996 |
2,190 |
-3.48% |
3,600 |
| 2024/11/15 |
2,154 |
2,269 |
2,077 |
2,269 |
+10.47% |
4,500 |
| 2024/11/14 |
2,350 |
2,350 |
1,950 |
2,054 |
-12.78% |
3,800 |
| 2024/11/13 |
2,478 |
2,478 |
2,355 |
2,355 |
-4.96% |
900 |
| 2024/11/12 |
2,380 |
2,478 |
2,380 |
2,478 |
+2.82% |
500 |
| 2024/11/11 |
2,420 |
2,420 |
2,410 |
2,410 |
-0.41% |
200 |
| 2024/11/8 |
2,400 |
2,420 |
2,400 |
2,420 |
+0.83% |
200 |
| 2024/11/7 |
2,445 |
2,500 |
2,400 |
2,400 |
+0.21% |
3,900 |
| 2024/11/6 |
2,178 |
2,451 |
2,178 |
2,395 |
+5.14% |
2,000 |
| 2024/11/5 |
2,480 |
2,480 |
2,278 |
2,278 |
-8.15% |
600 |
| 2024/11/1 |
2,481 |
2,510 |
2,431 |
2,480 |
-0.80% |
4,200 |
| 2024/10/31 |
2,453 |
2,500 |
2,370 |
2,500 |
+4.04% |
3,500 |
| 2024/10/30 |
2,279 |
2,498 |
2,240 |
2,403 |
+7.76% |
8,000 |
| 2024/10/29 |
2,154 |
2,263 |
2,104 |
2,230 |
+4.40% |
2,800 |
| 2024/10/28 |
1,955 |
2,148 |
1,955 |
2,136 |
+9.48% |
5,000 |
| 2024/10/25 |
2,015 |
2,160 |
1,951 |
1,951 |
-7.75% |
4,900 |
| 2024/10/24 |
2,002 |
2,115 |
2,000 |
2,115 |
+3.17% |
3,200 |
| 2024/10/23 |
2,140 |
2,140 |
2,001 |
2,050 |
-4.12% |
3,600 |
| 2024/10/22 |
2,198 |
2,199 |
2,002 |
2,138 |
-2.82% |
9,300 |
| 2024/10/21 |
2,233 |
2,260 |
2,114 |
2,200 |
+0.78% |
11,000 |
| 2024/10/18 |
1,866 |
2,252 |
1,845 |
2,183 |
+17.37% |
28,500 |
| 2024/10/17 |
1,806 |
1,860 |
1,780 |
1,860 |
+1.92% |
4,900 |
| 2024/10/16 |
1,788 |
1,875 |
1,781 |
1,825 |
+4.29% |
6,400 |
| 2024/10/15 |
1,553 |
1,798 |
1,553 |
1,750 |
+14.45% |
9,400 |
| 2024/10/11 |
1,643 |
1,699 |
1,528 |
1,529 |
-8.06% |
4,000 |
| 2024/10/10 |
1,680 |
1,695 |
1,590 |
1,663 |
-3.31% |
1,800 |
|
