日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
800 |
802 |
800 |
802 |
+0.25% |
500 |
2025/4/25 |
785 |
802 |
785 |
800 |
+0.76% |
2,500 |
2025/4/24 |
794 |
794 |
794 |
794 |
+0.00% |
300 |
2025/4/23 |
795 |
796 |
794 |
794 |
+0.63% |
1,000 |
2025/4/22 |
776 |
789 |
776 |
789 |
+1.41% |
600 |
2025/4/21 |
776 |
778 |
776 |
778 |
-0.51% |
500 |
2025/4/18 |
789 |
790 |
782 |
782 |
+0.39% |
1,500 |
2025/4/17 |
779 |
779 |
779 |
779 |
+0.65% |
200 |
2025/4/16 |
776 |
780 |
774 |
774 |
-0.64% |
5,900 |
2025/4/15 |
755 |
779 |
755 |
779 |
+1.17% |
400 |
2025/4/14 |
772 |
772 |
770 |
770 |
+2.94% |
300 |
2025/4/11 |
730 |
748 |
730 |
748 |
-0.40% |
700 |
2025/4/10 |
770 |
781 |
751 |
751 |
+3.59% |
1,600 |
2025/4/9 |
721 |
725 |
721 |
725 |
-2.29% |
1,900 |
2025/4/8 |
714 |
749 |
714 |
742 |
+4.95% |
5,300 |
2025/4/7 |
732 |
758 |
705 |
707 |
-4.72% |
13,700 |
2025/4/4 |
759 |
763 |
733 |
742 |
-3.64% |
5,400 |
2025/4/3 |
780 |
780 |
750 |
770 |
-2.53% |
6,700 |
2025/4/2 |
804 |
804 |
790 |
790 |
-1.74% |
3,700 |
2025/4/1 |
804 |
804 |
804 |
804 |
+0.00% |
600 |
2025/3/31 |
804 |
810 |
804 |
804 |
-0.74% |
600 |
2025/3/28 |
807 |
810 |
798 |
810 |
+0.25% |
900 |
2025/3/27 |
812 |
812 |
807 |
808 |
-0.49% |
800 |
2025/3/26 |
813 |
813 |
812 |
812 |
-0.25% |
300 |
2025/3/25 |
812 |
814 |
800 |
814 |
+0.25% |
2,300 |
2025/3/24 |
808 |
812 |
805 |
812 |
+0.50% |
3,200 |
2025/3/21 |
805 |
810 |
805 |
808 |
+0.37% |
3,400 |
2025/3/19 |
805 |
805 |
805 |
805 |
+0.00% |
500 |
2025/3/18 |
806 |
806 |
805 |
805 |
+0.12% |
500 |
2025/3/17 |
803 |
810 |
803 |
804 |
+0.12% |
1,800 |
2025/3/14 |
805 |
805 |
803 |
803 |
+0.00% |
700 |
2025/3/13 |
802 |
803 |
802 |
803 |
-0.74% |
800 |
2025/3/12 |
801 |
809 |
801 |
809 |
+0.62% |
2,000 |
2025/3/11 |
810 |
810 |
801 |
804 |
-0.74% |
1,400 |
2025/3/10 |
807 |
816 |
807 |
810 |
+0.87% |
3,800 |
2025/3/7 |
812 |
812 |
803 |
803 |
-1.11% |
600 |
2025/3/6 |
803 |
812 |
801 |
812 |
+0.87% |
9,600 |
2025/3/5 |
807 |
807 |
801 |
805 |
+0.62% |
400 |
2025/3/4 |
810 |
810 |
800 |
800 |
-0.50% |
900 |
2025/3/3 |
817 |
817 |
804 |
804 |
+0.25% |
300 |
2025/2/28 |
799 |
802 |
799 |
802 |
+0.00% |
1,400 |
2025/2/27 |
800 |
802 |
799 |
802 |
+0.38% |
1,800 |
2025/2/26 |
803 |
803 |
799 |
799 |
-0.12% |
1,300 |
2025/2/25 |
802 |
806 |
795 |
800 |
-1.60% |
2,400 |
2025/2/21 |
805 |
813 |
805 |
813 |
+0.87% |
5,200 |
2025/2/20 |
813 |
813 |
806 |
806 |
-0.86% |
2,300 |
2025/2/19 |
813 |
823 |
808 |
813 |
+0.00% |
4,300 |
2025/2/18 |
820 |
820 |
813 |
813 |
-0.85% |
1,400 |
2025/2/17 |
812 |
827 |
811 |
820 |
+0.99% |
2,200 |
2025/2/14 |
811 |
843 |
810 |
812 |
+0.00% |
7,400 |
2025/2/13 |
811 |
843 |
810 |
812 |
-1.10% |
10,100 |
2025/2/12 |
813 |
824 |
810 |
821 |
+1.36% |
8,500 |
2025/2/10 |
817 |
819 |
810 |
810 |
+0.75% |
3,300 |
2025/2/7 |
795 |
812 |
795 |
804 |
+1.13% |
4,800 |
2025/2/6 |
799 |
799 |
795 |
795 |
+0.00% |
1,100 |
2025/2/5 |
789 |
795 |
788 |
795 |
+0.89% |
2,400 |
2025/2/4 |
781 |
790 |
781 |
788 |
+0.90% |
1,700 |
2025/2/3 |
779 |
787 |
777 |
781 |
-0.13% |
8,300 |
2025/1/31 |
784 |
784 |
781 |
782 |
+0.51% |
4,000 |
2025/1/30 |
780 |
786 |
776 |
778 |
-0.26% |
4,800 |
2025/1/29 |
782 |
785 |
780 |
780 |
-0.26% |
4,100 |
2025/1/28 |
790 |
790 |
780 |
782 |
-1.01% |
4,000 |
2025/1/27 |
793 |
810 |
769 |
790 |
-2.23% |
38,800 |
2025/1/24 |
834 |
871 |
789 |
808 |
+4.39% |
172,000 |
2025/1/23 |
779 |
779 |
774 |
774 |
-0.64% |
600 |
2025/1/22 |
765 |
780 |
765 |
779 |
+1.70% |
900 |
2025/1/21 |
768 |
768 |
760 |
766 |
-0.26% |
1,700 |
2025/1/20 |
771 |
774 |
768 |
768 |
-0.26% |
500 |
2025/1/17 |
775 |
775 |
770 |
770 |
-0.90% |
2,100 |
2025/1/16 |
777 |
780 |
775 |
777 |
-0.51% |
1,600 |
2025/1/15 |
770 |
781 |
770 |
781 |
+0.13% |
2,100 |
2025/1/14 |
783 |
783 |
777 |
780 |
+0.13% |
1,500 |
2025/1/10 |
779 |
780 |
773 |
779 |
+0.00% |
2,200 |
2025/1/9 |
773 |
779 |
772 |
779 |
-0.26% |
1,500 |
2025/1/8 |
768 |
781 |
768 |
781 |
-0.26% |
900 |
2025/1/7 |
781 |
783 |
766 |
783 |
+0.38% |
1,600 |
2025/1/6 |
756 |
780 |
756 |
780 |
+4.00% |
1,800 |
2024/12/30 |
763 |
763 |
745 |
750 |
-1.57% |
11,700 |
2024/12/27 |
771 |
771 |
762 |
762 |
+0.13% |
1,000 |
2024/12/26 |
752 |
763 |
752 |
761 |
+1.20% |
4,400 |
2024/12/25 |
758 |
758 |
752 |
752 |
-0.79% |
1,400 |
2024/12/24 |
768 |
768 |
758 |
758 |
-1.30% |
1,500 |
2024/12/23 |
763 |
768 |
760 |
768 |
+0.66% |
4,100 |
2024/12/20 |
763 |
763 |
763 |
763 |
+1.33% |
400 |
2024/12/19 |
744 |
753 |
735 |
753 |
-0.53% |
5,000 |
2024/12/18 |
752 |
760 |
745 |
757 |
+0.40% |
5,500 |
2024/12/17 |
768 |
768 |
754 |
754 |
-1.82% |
4,600 |
2024/12/16 |
768 |
770 |
768 |
768 |
-0.13% |
1,300 |
2024/12/13 |
760 |
769 |
760 |
769 |
+1.05% |
1,500 |
2024/12/12 |
768 |
769 |
760 |
761 |
-1.17% |
5,100 |
2024/12/11 |
772 |
778 |
769 |
770 |
-0.26% |
1,700 |
2024/12/10 |
785 |
787 |
772 |
772 |
-1.66% |
2,700 |
2024/12/9 |
780 |
785 |
770 |
785 |
+0.77% |
4,700 |
2024/12/6 |
775 |
779 |
773 |
779 |
+0.52% |
1,900 |
2024/12/5 |
777 |
779 |
772 |
775 |
+0.13% |
900 |
2024/12/4 |
769 |
776 |
761 |
774 |
+0.52% |
2,100 |
2024/12/3 |
779 |
779 |
770 |
770 |
+0.00% |
400 |
2024/12/2 |
764 |
778 |
764 |
770 |
+0.79% |
2,400 |
2024/11/29 |
772 |
772 |
764 |
764 |
-0.39% |
800 |
2024/11/28 |
765 |
767 |
752 |
767 |
+0.26% |
1,300 |
2024/11/27 |
750 |
765 |
743 |
765 |
+0.79% |
3,300 |
2024/11/26 |
759 |
759 |
759 |
759 |
+0.13% |
100 |
2024/11/25 |
741 |
758 |
741 |
758 |
+1.20% |
2,200 |
2024/11/22 |
754 |
767 |
749 |
749 |
-0.53% |
3,700 |
2024/11/21 |
759 |
759 |
752 |
753 |
-0.79% |
2,400 |
2024/11/20 |
765 |
765 |
751 |
759 |
+1.88% |
2,000 |
2024/11/19 |
769 |
769 |
745 |
745 |
-2.61% |
600 |
2024/11/18 |
758 |
765 |
758 |
765 |
+0.92% |
300 |
2024/11/15 |
759 |
759 |
732 |
758 |
-0.26% |
2,300 |
2024/11/14 |
758 |
760 |
753 |
760 |
+0.26% |
1,700 |
2024/11/13 |
736 |
758 |
730 |
758 |
+4.41% |
2,400 |
2024/11/12 |
755 |
777 |
726 |
726 |
-2.29% |
6,400 |
2024/11/11 |
727 |
750 |
722 |
743 |
+1.64% |
4,600 |
2024/11/8 |
735 |
742 |
731 |
731 |
-1.62% |
1,700 |
2024/11/7 |
730 |
745 |
730 |
743 |
-0.27% |
2,000 |
2024/11/6 |
742 |
746 |
737 |
745 |
+0.95% |
2,100 |
2024/11/5 |
743 |
752 |
737 |
738 |
+1.10% |
1,900 |
2024/11/1 |
744 |
744 |
721 |
730 |
-2.41% |
1,900 |
2024/10/31 |
725 |
767 |
723 |
748 |
+4.62% |
6,100 |
2024/10/30 |
715 |
715 |
715 |
715 |
-1.52% |
100 |
2024/10/29 |
707 |
726 |
707 |
726 |
+1.54% |
1,000 |
2024/10/28 |
710 |
715 |
710 |
715 |
-0.42% |
2,700 |
2024/10/25 |
712 |
727 |
712 |
718 |
-0.97% |
1,300 |
|