日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
564 |
600 |
563 |
598 |
+7.17% |
249,600 |
2025/4/24 |
554 |
562 |
551 |
558 |
+1.45% |
119,000 |
2025/4/23 |
556 |
560 |
550 |
550 |
+0.73% |
63,700 |
2025/4/22 |
554 |
561 |
543 |
546 |
-1.27% |
92,900 |
2025/4/21 |
550 |
561 |
549 |
553 |
+1.10% |
104,600 |
2025/4/18 |
530 |
549 |
529 |
547 |
+3.01% |
132,600 |
2025/4/17 |
522 |
531 |
519 |
531 |
+1.92% |
53,700 |
2025/4/16 |
536 |
539 |
520 |
521 |
-2.43% |
88,800 |
2025/4/15 |
531 |
539 |
531 |
534 |
+1.33% |
77,900 |
2025/4/14 |
527 |
540 |
524 |
527 |
+1.54% |
118,500 |
2025/4/11 |
491 |
523 |
487 |
519 |
+1.96% |
150,100 |
2025/4/10 |
522 |
522 |
506 |
509 |
+6.49% |
158,600 |
2025/4/9 |
489 |
492 |
465 |
478 |
-3.63% |
305,100 |
2025/4/8 |
487 |
504 |
487 |
496 |
+9.01% |
370,900 |
2025/4/7 |
463 |
483 |
452 |
455 |
-11.48% |
456,800 |
2025/4/4 |
538 |
539 |
500 |
514 |
-6.72% |
467,800 |
2025/4/3 |
523 |
555 |
523 |
551 |
-2.13% |
262,900 |
2025/4/2 |
570 |
572 |
563 |
563 |
-1.23% |
142,700 |
2025/4/1 |
578 |
581 |
570 |
570 |
-1.38% |
164,000 |
2025/3/31 |
589 |
592 |
576 |
578 |
-2.86% |
210,400 |
2025/3/28 |
600 |
607 |
594 |
595 |
-0.50% |
188,200 |
2025/3/27 |
600 |
603 |
595 |
598 |
-0.99% |
100,000 |
2025/3/26 |
588 |
614 |
588 |
604 |
+2.72% |
260,200 |
2025/3/25 |
583 |
594 |
583 |
588 |
+0.68% |
155,600 |
2025/3/24 |
593 |
594 |
582 |
584 |
-1.35% |
177,200 |
2025/3/21 |
597 |
601 |
592 |
592 |
-1.17% |
120,800 |
2025/3/19 |
594 |
604 |
594 |
599 |
+1.01% |
95,000 |
2025/3/18 |
589 |
597 |
584 |
593 |
+0.68% |
193,200 |
2025/3/17 |
591 |
596 |
589 |
589 |
-0.17% |
122,300 |
2025/3/14 |
585 |
594 |
585 |
590 |
+0.00% |
137,400 |
2025/3/13 |
604 |
604 |
590 |
590 |
-1.34% |
91,000 |
2025/3/12 |
590 |
599 |
590 |
598 |
+0.34% |
85,500 |
2025/3/11 |
591 |
596 |
583 |
596 |
+0.00% |
136,300 |
2025/3/10 |
597 |
602 |
586 |
596 |
+1.53% |
143,400 |
2025/3/7 |
591 |
597 |
585 |
587 |
-1.84% |
185,600 |
2025/3/6 |
611 |
614 |
596 |
598 |
-0.50% |
169,300 |
2025/3/5 |
605 |
612 |
594 |
601 |
+2.74% |
301,800 |
2025/3/4 |
586 |
590 |
574 |
585 |
-1.02% |
219,900 |
2025/3/3 |
598 |
600 |
587 |
591 |
+0.51% |
129,800 |
2025/2/28 |
598 |
604 |
588 |
588 |
-2.33% |
328,000 |
2025/2/27 |
605 |
617 |
600 |
602 |
+0.00% |
197,900 |
2025/2/26 |
604 |
609 |
599 |
602 |
-0.50% |
193,600 |
2025/2/25 |
620 |
625 |
604 |
605 |
-6.06% |
393,400 |
2025/2/21 |
653 |
665 |
643 |
644 |
-2.42% |
124,900 |
2025/2/20 |
668 |
688 |
658 |
660 |
-2.65% |
260,200 |
2025/2/19 |
672 |
683 |
661 |
678 |
+0.30% |
212,600 |
2025/2/18 |
655 |
685 |
655 |
676 |
+3.52% |
336,300 |
2025/2/17 |
672 |
683 |
628 |
653 |
+1.71% |
858,000 |
2025/2/14 |
651 |
657 |
637 |
642 |
+0.00% |
248,200 |
2025/2/13 |
646 |
647 |
635 |
642 |
+0.47% |
108,000 |
2025/2/12 |
641 |
643 |
635 |
639 |
+0.47% |
114,000 |
2025/2/10 |
631 |
641 |
630 |
636 |
+0.79% |
57,400 |
2025/2/7 |
642 |
642 |
630 |
631 |
-1.71% |
62,900 |
2025/2/6 |
641 |
653 |
638 |
642 |
+0.16% |
71,900 |
2025/2/5 |
630 |
644 |
630 |
641 |
+2.07% |
71,100 |
2025/2/4 |
646 |
647 |
626 |
628 |
-1.57% |
128,400 |
2025/2/3 |
645 |
649 |
637 |
638 |
-2.45% |
110,400 |
2025/1/31 |
646 |
657 |
640 |
654 |
+1.40% |
122,900 |
2025/1/30 |
650 |
652 |
644 |
645 |
-1.07% |
110,800 |
2025/1/29 |
640 |
663 |
637 |
652 |
+2.19% |
277,500 |
2025/1/28 |
615 |
640 |
614 |
638 |
+2.24% |
256,900 |
2025/1/27 |
635 |
640 |
623 |
624 |
-0.16% |
117,200 |
2025/1/24 |
605 |
629 |
605 |
625 |
+2.46% |
167,600 |
2025/1/23 |
616 |
620 |
610 |
610 |
-0.97% |
72,400 |
2025/1/22 |
610 |
616 |
607 |
616 |
+1.48% |
65,900 |
2025/1/21 |
608 |
611 |
602 |
607 |
+0.33% |
58,900 |
2025/1/20 |
597 |
610 |
597 |
605 |
+1.85% |
87,700 |
2025/1/17 |
593 |
598 |
586 |
594 |
+0.17% |
102,900 |
2025/1/16 |
600 |
603 |
592 |
593 |
-1.66% |
118,500 |
2025/1/15 |
603 |
607 |
594 |
603 |
+0.00% |
117,900 |
2025/1/14 |
606 |
608 |
597 |
603 |
-0.33% |
157,600 |
2025/1/10 |
612 |
613 |
605 |
605 |
-1.63% |
113,100 |
2025/1/9 |
620 |
627 |
615 |
615 |
-0.65% |
111,800 |
2025/1/8 |
618 |
625 |
616 |
619 |
+0.32% |
80,000 |
2025/1/7 |
618 |
624 |
616 |
617 |
-0.16% |
134,900 |
2025/1/6 |
636 |
640 |
618 |
618 |
-3.89% |
187,100 |
2024/12/30 |
632 |
652 |
630 |
643 |
+1.74% |
182,200 |
2024/12/27 |
621 |
637 |
621 |
632 |
+3.44% |
152,000 |
2024/12/26 |
610 |
623 |
610 |
611 |
+0.16% |
200,700 |
2024/12/25 |
611 |
625 |
608 |
610 |
+0.16% |
263,700 |
2024/12/24 |
626 |
626 |
608 |
609 |
-3.33% |
183,500 |
2024/12/23 |
637 |
642 |
630 |
630 |
-1.25% |
127,900 |
2024/12/20 |
631 |
648 |
631 |
638 |
+0.79% |
126,000 |
2024/12/19 |
625 |
635 |
623 |
633 |
-1.25% |
107,400 |
2024/12/18 |
633 |
653 |
631 |
641 |
+1.10% |
136,900 |
2024/12/17 |
628 |
634 |
623 |
634 |
+0.63% |
119,800 |
2024/12/16 |
625 |
634 |
624 |
630 |
-0.63% |
166,300 |
2024/12/13 |
662 |
664 |
633 |
634 |
-3.06% |
174,500 |
2024/12/12 |
659 |
662 |
651 |
654 |
-0.15% |
147,500 |
2024/12/11 |
648 |
659 |
645 |
655 |
+0.00% |
100,600 |
2024/12/10 |
646 |
658 |
642 |
655 |
-0.15% |
157,300 |
2024/12/9 |
637 |
657 |
636 |
656 |
+3.63% |
278,500 |
2024/12/6 |
646 |
646 |
628 |
633 |
-2.01% |
229,000 |
2024/12/5 |
621 |
648 |
618 |
646 |
+4.70% |
365,700 |
2024/12/4 |
619 |
623 |
611 |
617 |
+0.16% |
142,000 |
2024/12/3 |
618 |
623 |
611 |
616 |
+0.00% |
120,800 |
2024/12/2 |
622 |
625 |
611 |
616 |
-0.65% |
168,400 |
2024/11/29 |
590 |
620 |
590 |
620 |
+4.55% |
188,900 |
2024/11/28 |
590 |
599 |
589 |
593 |
+0.34% |
108,800 |
2024/11/27 |
596 |
598 |
584 |
591 |
-2.15% |
359,400 |
2024/11/26 |
610 |
610 |
599 |
604 |
+0.00% |
126,600 |
2024/11/25 |
598 |
611 |
598 |
604 |
+0.67% |
150,800 |
2024/11/22 |
606 |
610 |
597 |
600 |
-1.32% |
242,600 |
2024/11/21 |
603 |
616 |
603 |
608 |
+0.00% |
104,300 |
2024/11/20 |
609 |
620 |
604 |
608 |
+0.16% |
128,700 |
2024/11/19 |
603 |
611 |
601 |
607 |
+0.66% |
189,000 |
2024/11/18 |
608 |
616 |
589 |
603 |
-1.95% |
386,400 |
2024/11/15 |
639 |
646 |
601 |
615 |
-4.50% |
724,100 |
2024/11/14 |
648 |
648 |
631 |
644 |
-1.08% |
428,000 |
2024/11/13 |
659 |
660 |
649 |
651 |
+0.31% |
144,300 |
2024/11/12 |
648 |
672 |
645 |
649 |
+0.46% |
207,000 |
2024/11/11 |
642 |
647 |
634 |
646 |
+0.94% |
112,600 |
2024/11/8 |
640 |
647 |
634 |
640 |
+0.47% |
111,900 |
2024/11/7 |
643 |
650 |
636 |
637 |
+0.63% |
189,600 |
2024/11/6 |
632 |
640 |
625 |
633 |
+0.80% |
128,100 |
2024/11/5 |
635 |
635 |
622 |
628 |
+1.13% |
83,700 |
2024/11/1 |
623 |
630 |
619 |
621 |
-1.90% |
114,200 |
2024/10/31 |
635 |
638 |
629 |
633 |
+0.00% |
75,000 |
2024/10/30 |
639 |
640 |
630 |
633 |
-0.16% |
101,900 |
2024/10/29 |
622 |
639 |
622 |
634 |
+0.32% |
88,600 |
2024/10/28 |
610 |
632 |
609 |
632 |
+3.61% |
125,900 |
2024/10/25 |
616 |
623 |
609 |
610 |
-2.09% |
150,000 |
2024/10/24 |
615 |
628 |
615 |
623 |
-0.32% |
112,600 |
|