日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
555 |
555 |
555 |
555 |
-0.36% |
200 |
2025/4/24 |
550 |
557 |
541 |
557 |
+0.00% |
5,300 |
2025/4/23 |
557 |
561 |
557 |
557 |
+0.36% |
600 |
2025/4/22 |
567 |
567 |
555 |
555 |
-3.31% |
5,000 |
2025/4/21 |
566 |
594 |
554 |
574 |
+2.87% |
14,100 |
2025/4/18 |
548 |
558 |
548 |
558 |
+1.09% |
2,000 |
2025/4/16 |
554 |
563 |
552 |
552 |
-3.83% |
3,000 |
2025/4/14 |
563 |
574 |
562 |
574 |
+1.95% |
2,800 |
2025/4/10 |
564 |
564 |
534 |
563 |
+5.63% |
4,900 |
2025/4/9 |
512 |
534 |
512 |
533 |
-3.09% |
3,500 |
2025/4/8 |
549 |
560 |
535 |
550 |
+7.21% |
3,100 |
2025/4/7 |
571 |
584 |
513 |
513 |
-15.90% |
29,800 |
2025/4/4 |
596 |
610 |
583 |
610 |
+1.50% |
7,300 |
2025/4/3 |
607 |
607 |
598 |
601 |
-1.64% |
3,100 |
2025/4/2 |
608 |
611 |
608 |
611 |
+0.49% |
1,200 |
2025/4/1 |
608 |
608 |
608 |
608 |
-0.16% |
300 |
2025/3/31 |
607 |
609 |
607 |
609 |
+0.33% |
1,000 |
2025/3/28 |
608 |
614 |
607 |
607 |
-1.30% |
900 |
2025/3/27 |
613 |
615 |
608 |
615 |
+0.16% |
1,600 |
2025/3/26 |
611 |
615 |
610 |
614 |
+1.15% |
2,900 |
2025/3/25 |
607 |
613 |
606 |
607 |
+0.00% |
4,500 |
2025/3/24 |
608 |
609 |
606 |
607 |
-0.33% |
2,600 |
2025/3/21 |
611 |
615 |
609 |
609 |
-0.81% |
4,100 |
2025/3/19 |
642 |
642 |
613 |
614 |
+1.99% |
29,500 |
2025/3/18 |
600 |
604 |
600 |
602 |
-0.17% |
1,700 |
2025/3/17 |
601 |
604 |
601 |
603 |
+0.33% |
4,200 |
2025/3/14 |
602 |
606 |
601 |
601 |
-1.48% |
4,900 |
2025/3/13 |
610 |
610 |
607 |
610 |
+0.83% |
2,700 |
2025/3/12 |
605 |
613 |
605 |
605 |
+0.33% |
1,000 |
2025/3/11 |
602 |
603 |
600 |
603 |
-0.99% |
3,200 |
2025/3/10 |
608 |
609 |
606 |
609 |
+0.16% |
1,600 |
2025/3/7 |
602 |
608 |
602 |
608 |
+0.33% |
2,200 |
2025/3/6 |
606 |
606 |
606 |
606 |
+0.83% |
200 |
2025/3/5 |
610 |
610 |
601 |
601 |
-0.33% |
1,700 |
2025/3/4 |
610 |
610 |
603 |
603 |
-1.15% |
1,300 |
2025/3/3 |
610 |
610 |
610 |
610 |
+1.33% |
400 |
2025/2/28 |
603 |
612 |
602 |
602 |
-0.33% |
2,000 |
2025/2/27 |
603 |
609 |
603 |
604 |
+0.17% |
1,100 |
2025/2/26 |
610 |
610 |
602 |
603 |
+0.33% |
2,300 |
2025/2/25 |
602 |
606 |
601 |
601 |
-0.50% |
1,800 |
2025/2/21 |
602 |
605 |
602 |
604 |
-0.82% |
600 |
2025/2/20 |
599 |
610 |
599 |
609 |
+0.00% |
1,000 |
2025/2/19 |
602 |
609 |
601 |
609 |
+0.66% |
1,100 |
2025/2/18 |
598 |
617 |
598 |
605 |
+1.51% |
2,700 |
2025/2/17 |
608 |
608 |
596 |
596 |
-1.97% |
1,100 |
2025/2/14 |
598 |
610 |
597 |
608 |
+1.33% |
600 |
2025/2/13 |
597 |
600 |
597 |
600 |
-1.48% |
2,400 |
2025/2/12 |
599 |
609 |
599 |
609 |
+2.01% |
2,500 |
2025/2/10 |
596 |
599 |
595 |
597 |
+0.17% |
2,000 |
2025/2/7 |
599 |
599 |
595 |
596 |
-0.50% |
1,900 |
2025/2/6 |
599 |
600 |
596 |
599 |
+0.00% |
4,400 |
2025/2/5 |
599 |
606 |
599 |
599 |
+0.17% |
400 |
2025/2/4 |
599 |
602 |
598 |
598 |
-0.17% |
2,500 |
2025/2/3 |
599 |
600 |
598 |
599 |
-0.17% |
2,300 |
2025/1/31 |
599 |
600 |
599 |
600 |
+0.33% |
300 |
2025/1/30 |
604 |
604 |
598 |
598 |
-0.33% |
1,600 |
2025/1/28 |
601 |
602 |
600 |
600 |
-1.32% |
900 |
2025/1/27 |
604 |
608 |
603 |
608 |
+1.50% |
1,800 |
2025/1/24 |
600 |
600 |
599 |
599 |
-0.17% |
1,500 |
2025/1/23 |
599 |
606 |
599 |
600 |
-0.17% |
3,500 |
2025/1/22 |
599 |
606 |
599 |
601 |
+0.84% |
1,900 |
2025/1/21 |
597 |
597 |
596 |
596 |
-0.17% |
600 |
2025/1/20 |
598 |
603 |
597 |
597 |
-0.17% |
800 |
2025/1/17 |
604 |
604 |
597 |
598 |
-0.99% |
1,600 |
2025/1/16 |
600 |
604 |
600 |
604 |
+0.83% |
800 |
2025/1/15 |
600 |
600 |
599 |
599 |
-0.99% |
1,300 |
2025/1/14 |
605 |
605 |
601 |
605 |
+0.33% |
1,400 |
2025/1/10 |
605 |
605 |
603 |
603 |
-0.99% |
200 |
2025/1/8 |
601 |
609 |
601 |
609 |
+1.67% |
900 |
2025/1/7 |
600 |
600 |
595 |
599 |
-1.32% |
3,000 |
2025/1/6 |
605 |
607 |
602 |
607 |
+1.34% |
2,200 |
2024/12/30 |
599 |
599 |
596 |
599 |
-0.66% |
700 |
2024/12/27 |
594 |
604 |
594 |
603 |
+1.52% |
4,300 |
2024/12/26 |
599 |
599 |
594 |
594 |
+0.17% |
4,200 |
2024/12/25 |
600 |
600 |
593 |
593 |
-1.17% |
5,100 |
2024/12/24 |
611 |
611 |
600 |
600 |
-1.80% |
5,800 |
2024/12/23 |
609 |
611 |
604 |
611 |
+0.33% |
6,000 |
2024/12/20 |
610 |
612 |
609 |
609 |
-0.81% |
2,600 |
2024/12/19 |
608 |
614 |
608 |
614 |
-0.65% |
6,100 |
2024/12/18 |
619 |
619 |
610 |
618 |
-0.32% |
15,300 |
2024/12/17 |
615 |
620 |
613 |
620 |
+0.00% |
8,100 |
2024/12/16 |
626 |
652 |
617 |
620 |
-10.92% |
34,300 |
2024/12/13 |
682 |
701 |
680 |
696 |
+1.31% |
22,800 |
2024/12/12 |
679 |
687 |
674 |
687 |
+1.18% |
5,500 |
2024/12/11 |
683 |
685 |
678 |
679 |
-0.59% |
2,600 |
2024/12/10 |
679 |
684 |
673 |
683 |
+0.89% |
3,700 |
2024/12/9 |
668 |
680 |
668 |
677 |
+1.35% |
2,500 |
2024/12/6 |
668 |
671 |
663 |
668 |
-1.47% |
4,100 |
2024/12/5 |
681 |
681 |
667 |
678 |
+0.89% |
8,500 |
2024/12/4 |
681 |
681 |
670 |
672 |
+0.00% |
2,900 |
2024/12/3 |
688 |
688 |
671 |
672 |
-1.90% |
12,300 |
2024/12/2 |
709 |
710 |
677 |
685 |
+0.29% |
46,300 |
2024/11/29 |
676 |
683 |
675 |
683 |
+0.44% |
2,000 |
2024/11/28 |
670 |
680 |
669 |
680 |
+1.49% |
2,000 |
2024/11/27 |
670 |
670 |
670 |
670 |
-0.30% |
300 |
2024/11/26 |
683 |
683 |
670 |
672 |
-1.03% |
5,100 |
2024/11/25 |
685 |
688 |
677 |
679 |
-0.73% |
3,700 |
2024/11/22 |
679 |
690 |
669 |
684 |
+0.88% |
5,500 |
2024/11/21 |
675 |
678 |
668 |
678 |
-0.15% |
5,100 |
2024/11/20 |
685 |
685 |
674 |
679 |
-1.16% |
4,800 |
2024/11/19 |
692 |
692 |
678 |
687 |
-1.01% |
2,900 |
2024/11/18 |
691 |
704 |
677 |
694 |
+1.02% |
20,100 |
2024/11/15 |
679 |
687 |
671 |
687 |
+1.78% |
3,300 |
2024/11/14 |
660 |
679 |
659 |
675 |
+2.27% |
7,000 |
2024/11/13 |
672 |
672 |
656 |
660 |
-1.49% |
8,200 |
2024/11/12 |
675 |
690 |
669 |
670 |
-1.18% |
6,900 |
2024/11/11 |
673 |
700 |
673 |
678 |
-0.29% |
6,600 |
2024/11/8 |
682 |
682 |
672 |
680 |
+1.04% |
4,000 |
2024/11/7 |
670 |
688 |
666 |
673 |
+0.30% |
10,400 |
2024/11/6 |
679 |
681 |
668 |
671 |
+0.15% |
6,500 |
2024/11/5 |
712 |
716 |
661 |
670 |
-4.96% |
29,200 |
2024/11/1 |
705 |
725 |
697 |
705 |
-0.98% |
26,600 |
2024/10/31 |
690 |
743 |
690 |
712 |
+3.34% |
68,700 |
2024/10/30 |
699 |
769 |
679 |
689 |
-0.86% |
134,200 |
2024/10/29 |
706 |
728 |
692 |
695 |
-0.14% |
114,700 |
2024/10/28 |
724 |
731 |
682 |
696 |
-3.87% |
135,800 |
2024/10/25 |
759 |
789 |
708 |
724 |
-1.09% |
323,400 |
2024/10/24 |
771 |
829 |
704 |
732 |
-3.17% |
962,700 |
2024/10/23 |
653 |
756 |
653 |
756 |
+15.24% |
493,200 |
2024/10/22 |
659 |
661 |
653 |
656 |
-0.76% |
4,800 |
2024/10/21 |
660 |
661 |
660 |
661 |
-0.45% |
300 |
2024/10/18 |
658 |
664 |
654 |
664 |
+2.79% |
3,300 |
2024/10/17 |
650 |
650 |
646 |
646 |
-0.92% |
500 |
|