日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
887 |
898 |
856 |
867 |
-0.69% |
4,400 |
2025/4/25 |
881 |
882 |
851 |
873 |
-1.02% |
4,400 |
2025/4/24 |
906 |
906 |
870 |
882 |
-3.50% |
5,300 |
2025/4/23 |
915 |
915 |
884 |
914 |
+0.55% |
11,700 |
2025/4/22 |
800 |
950 |
785 |
909 |
+13.34% |
519,000 |
2025/4/21 |
798 |
802 |
798 |
802 |
+0.50% |
700 |
2025/4/18 |
757 |
798 |
757 |
798 |
+5.56% |
4,700 |
2025/4/17 |
756 |
756 |
756 |
756 |
-1.95% |
100 |
2025/4/16 |
771 |
771 |
771 |
771 |
-1.91% |
200 |
2025/4/15 |
790 |
790 |
786 |
786 |
-0.13% |
1,100 |
2025/4/14 |
777 |
787 |
777 |
787 |
+0.51% |
400 |
2025/4/11 |
783 |
783 |
783 |
783 |
+0.00% |
100 |
2025/4/10 |
781 |
789 |
770 |
783 |
+1.16% |
2,100 |
2025/4/9 |
778 |
778 |
759 |
774 |
+1.44% |
1,500 |
2025/4/8 |
720 |
769 |
720 |
763 |
+6.12% |
1,000 |
2025/4/7 |
665 |
730 |
665 |
719 |
-6.50% |
9,600 |
2025/4/4 |
784 |
799 |
753 |
769 |
-3.75% |
8,500 |
2025/4/3 |
788 |
801 |
786 |
799 |
-0.12% |
1,400 |
2025/4/2 |
800 |
800 |
800 |
800 |
-0.12% |
1,300 |
2025/4/1 |
785 |
801 |
785 |
801 |
+2.04% |
700 |
2025/3/31 |
794 |
802 |
785 |
785 |
-2.97% |
900 |
2025/3/28 |
805 |
809 |
805 |
809 |
-0.74% |
400 |
2025/3/27 |
816 |
816 |
815 |
815 |
-0.12% |
800 |
2025/3/26 |
814 |
816 |
810 |
816 |
+1.49% |
1,900 |
2025/3/25 |
799 |
809 |
795 |
804 |
+0.63% |
2,300 |
2025/3/24 |
804 |
804 |
799 |
799 |
-0.62% |
900 |
2025/3/21 |
801 |
804 |
798 |
804 |
+0.00% |
2,600 |
2025/3/19 |
804 |
814 |
804 |
804 |
-0.25% |
900 |
2025/3/18 |
810 |
817 |
800 |
806 |
-0.12% |
4,400 |
2025/3/17 |
825 |
825 |
807 |
807 |
-2.18% |
2,500 |
2025/3/14 |
800 |
825 |
800 |
825 |
+1.98% |
5,500 |
2025/3/12 |
806 |
809 |
806 |
809 |
-0.49% |
400 |
2025/3/11 |
798 |
813 |
788 |
813 |
+0.62% |
7,600 |
2025/3/10 |
800 |
811 |
797 |
808 |
-0.25% |
2,700 |
2025/3/7 |
809 |
818 |
800 |
810 |
+1.00% |
3,400 |
2025/3/6 |
818 |
819 |
800 |
802 |
-1.60% |
2,800 |
2025/3/5 |
815 |
815 |
814 |
815 |
-0.24% |
500 |
2025/3/4 |
800 |
817 |
787 |
817 |
+0.99% |
4,000 |
2025/3/3 |
802 |
810 |
800 |
809 |
+1.12% |
1,400 |
2025/2/28 |
809 |
809 |
780 |
800 |
-1.23% |
6,200 |
2025/2/27 |
810 |
810 |
810 |
810 |
+0.12% |
2,000 |
2025/2/26 |
820 |
820 |
796 |
809 |
-1.34% |
2,100 |
2025/2/25 |
795 |
820 |
792 |
820 |
+3.40% |
5,400 |
2025/2/21 |
800 |
800 |
792 |
793 |
-0.88% |
1,500 |
2025/2/20 |
792 |
804 |
792 |
800 |
-0.12% |
1,400 |
2025/2/19 |
795 |
809 |
795 |
801 |
-1.11% |
1,800 |
2025/2/18 |
805 |
810 |
800 |
810 |
+0.62% |
2,100 |
2025/2/17 |
806 |
807 |
792 |
805 |
-0.86% |
2,700 |
2025/2/14 |
788 |
825 |
788 |
812 |
-0.25% |
15,200 |
2025/2/13 |
809 |
826 |
796 |
814 |
-1.09% |
13,100 |
2025/2/12 |
835 |
836 |
823 |
823 |
-1.44% |
1,800 |
2025/2/10 |
825 |
835 |
815 |
835 |
+0.85% |
1,300 |
2025/2/7 |
828 |
828 |
828 |
828 |
+0.36% |
2,000 |
2025/2/5 |
830 |
835 |
825 |
825 |
-0.60% |
500 |
2025/2/4 |
834 |
834 |
830 |
830 |
+0.00% |
400 |
2025/2/3 |
833 |
833 |
830 |
830 |
-1.31% |
500 |
2025/1/31 |
835 |
845 |
835 |
841 |
+0.36% |
3,400 |
2025/1/30 |
825 |
838 |
825 |
838 |
+1.70% |
700 |
2025/1/29 |
824 |
824 |
824 |
824 |
-1.55% |
200 |
2025/1/28 |
835 |
837 |
825 |
837 |
+2.07% |
700 |
2025/1/27 |
811 |
829 |
811 |
820 |
-0.73% |
5,200 |
2025/1/24 |
815 |
826 |
805 |
826 |
+0.49% |
1,400 |
2025/1/23 |
820 |
822 |
815 |
822 |
+0.24% |
400 |
2025/1/22 |
830 |
830 |
810 |
820 |
-1.20% |
2,400 |
2025/1/21 |
824 |
830 |
820 |
830 |
-0.60% |
1,400 |
2025/1/20 |
831 |
835 |
831 |
835 |
+0.48% |
400 |
2025/1/17 |
831 |
831 |
831 |
831 |
+0.00% |
400 |
2025/1/16 |
831 |
839 |
826 |
831 |
-1.19% |
1,600 |
2025/1/15 |
831 |
842 |
828 |
841 |
+0.12% |
2,200 |
2025/1/14 |
832 |
840 |
821 |
840 |
+1.82% |
2,300 |
2025/1/10 |
827 |
827 |
825 |
825 |
-1.20% |
800 |
2025/1/9 |
823 |
835 |
823 |
835 |
+0.12% |
1,300 |
2025/1/8 |
829 |
835 |
820 |
834 |
+0.48% |
3,300 |
2025/1/7 |
828 |
830 |
828 |
830 |
+1.22% |
2,900 |
2025/1/6 |
815 |
820 |
815 |
820 |
+0.61% |
700 |
2024/12/30 |
810 |
815 |
810 |
815 |
+0.62% |
4,200 |
2024/12/27 |
820 |
820 |
805 |
810 |
-0.49% |
2,200 |
2024/12/26 |
777 |
819 |
746 |
814 |
+4.63% |
14,500 |
2024/12/25 |
780 |
782 |
766 |
778 |
+1.70% |
7,100 |
2024/12/24 |
731 |
769 |
726 |
765 |
+4.65% |
22,300 |
2024/12/23 |
730 |
732 |
722 |
731 |
-0.41% |
4,200 |
2024/12/20 |
744 |
744 |
732 |
734 |
-1.34% |
1,700 |
2024/12/19 |
755 |
775 |
725 |
744 |
-4.62% |
13,300 |
2024/12/18 |
787 |
787 |
775 |
780 |
-1.02% |
2,200 |
2024/12/17 |
788 |
792 |
762 |
788 |
-0.51% |
3,900 |
2024/12/16 |
794 |
795 |
785 |
792 |
-0.25% |
1,400 |
2024/12/13 |
795 |
795 |
794 |
794 |
+0.13% |
1,200 |
2024/12/12 |
792 |
793 |
786 |
793 |
+0.00% |
1,600 |
2024/12/11 |
789 |
793 |
789 |
793 |
+0.63% |
1,500 |
2024/12/10 |
782 |
788 |
782 |
788 |
-0.38% |
1,800 |
2024/12/9 |
802 |
802 |
785 |
791 |
+0.13% |
2,000 |
2024/12/6 |
780 |
790 |
780 |
790 |
+1.28% |
700 |
2024/12/5 |
779 |
780 |
778 |
780 |
+0.78% |
1,100 |
2024/12/4 |
760 |
774 |
760 |
774 |
+0.52% |
700 |
2024/12/3 |
770 |
777 |
755 |
770 |
+0.00% |
11,400 |
2024/12/2 |
758 |
770 |
758 |
770 |
+1.45% |
3,700 |
2024/11/29 |
755 |
759 |
755 |
759 |
+0.80% |
1,200 |
2024/11/28 |
753 |
753 |
744 |
753 |
+0.00% |
400 |
2024/11/27 |
755 |
755 |
741 |
753 |
+0.13% |
700 |
2024/11/26 |
736 |
752 |
735 |
752 |
+1.48% |
800 |
2024/11/25 |
744 |
756 |
741 |
741 |
-0.94% |
1,500 |
2024/11/22 |
756 |
760 |
748 |
748 |
-0.93% |
600 |
2024/11/21 |
750 |
755 |
750 |
755 |
+0.67% |
1,500 |
2024/11/20 |
750 |
750 |
750 |
750 |
+0.00% |
100 |
2024/11/19 |
750 |
750 |
743 |
750 |
+0.00% |
400 |
2024/11/18 |
739 |
750 |
724 |
750 |
-0.53% |
1,700 |
2024/11/15 |
754 |
760 |
744 |
754 |
+0.00% |
1,000 |
2024/11/14 |
753 |
754 |
739 |
754 |
-0.13% |
500 |
2024/11/13 |
746 |
764 |
745 |
755 |
+2.30% |
1,500 |
2024/11/12 |
730 |
742 |
725 |
738 |
-0.94% |
2,700 |
2024/11/11 |
735 |
745 |
730 |
745 |
+0.68% |
1,000 |
2024/11/8 |
745 |
746 |
735 |
740 |
-0.67% |
500 |
2024/11/7 |
735 |
746 |
735 |
745 |
-2.61% |
1,100 |
2024/11/6 |
741 |
765 |
741 |
765 |
+3.38% |
2,000 |
2024/11/5 |
755 |
755 |
710 |
740 |
-1.99% |
2,600 |
2024/11/1 |
751 |
755 |
736 |
755 |
+0.40% |
1,000 |
2024/10/31 |
743 |
752 |
737 |
752 |
-0.27% |
1,200 |
2024/10/30 |
750 |
754 |
740 |
754 |
+0.67% |
1,400 |
2024/10/29 |
751 |
751 |
749 |
749 |
-0.27% |
300 |
2024/10/28 |
749 |
765 |
749 |
751 |
-1.70% |
1,400 |
2024/10/25 |
764 |
764 |
764 |
764 |
+0.00% |
100 |
2024/10/24 |
772 |
772 |
764 |
764 |
-1.42% |
700 |
2024/10/23 |
754 |
775 |
754 |
775 |
+0.78% |
700 |
|