日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
610 |
617 |
593 |
599 |
-1.80% |
2,500 |
2025/4/24 |
601 |
610 |
593 |
610 |
+2.01% |
2,400 |
2025/4/23 |
611 |
624 |
578 |
598 |
-1.48% |
26,200 |
2025/4/22 |
582 |
691 |
577 |
607 |
+2.53% |
721,800 |
2025/4/21 |
580 |
594 |
580 |
592 |
+0.85% |
2,900 |
2025/4/18 |
574 |
587 |
570 |
587 |
+0.69% |
4,100 |
2025/4/17 |
554 |
583 |
554 |
583 |
+5.81% |
7,900 |
2025/4/16 |
537 |
553 |
529 |
551 |
+2.61% |
10,300 |
2025/4/15 |
542 |
549 |
532 |
537 |
+0.94% |
3,000 |
2025/4/14 |
530 |
550 |
530 |
532 |
-0.75% |
3,100 |
2025/4/11 |
522 |
536 |
522 |
536 |
+0.75% |
2,900 |
2025/4/10 |
510 |
556 |
510 |
532 |
+8.35% |
8,800 |
2025/4/9 |
501 |
521 |
488 |
491 |
-3.73% |
4,100 |
2025/4/8 |
491 |
527 |
491 |
510 |
+5.59% |
9,800 |
2025/4/7 |
497 |
498 |
475 |
483 |
-7.47% |
13,300 |
2025/4/4 |
556 |
566 |
510 |
522 |
-7.77% |
24,500 |
2025/4/3 |
585 |
585 |
547 |
566 |
-4.87% |
19,300 |
2025/4/2 |
585 |
614 |
548 |
595 |
+0.00% |
20,400 |
2025/4/1 |
638 |
638 |
595 |
595 |
-5.25% |
6,900 |
2025/3/31 |
642 |
656 |
613 |
628 |
-0.63% |
8,000 |
2025/3/28 |
633 |
647 |
626 |
632 |
+0.48% |
2,400 |
2025/3/27 |
629 |
630 |
620 |
629 |
-0.16% |
1,100 |
2025/3/26 |
642 |
642 |
612 |
630 |
-1.87% |
4,300 |
2025/3/25 |
613 |
657 |
609 |
642 |
+3.55% |
18,000 |
2025/3/24 |
627 |
627 |
620 |
620 |
-0.96% |
700 |
2025/3/21 |
619 |
630 |
615 |
626 |
+1.29% |
3,700 |
2025/3/19 |
627 |
627 |
607 |
618 |
-1.12% |
4,000 |
2025/3/18 |
624 |
638 |
624 |
625 |
-0.79% |
1,400 |
2025/3/17 |
640 |
640 |
615 |
630 |
-1.56% |
6,200 |
2025/3/14 |
643 |
645 |
615 |
640 |
-1.39% |
5,600 |
2025/3/13 |
630 |
656 |
620 |
649 |
+3.18% |
15,400 |
2025/3/12 |
600 |
630 |
600 |
629 |
+4.83% |
8,200 |
2025/3/11 |
600 |
613 |
593 |
600 |
-0.99% |
7,800 |
2025/3/10 |
629 |
637 |
606 |
606 |
-3.66% |
10,400 |
2025/3/7 |
625 |
647 |
615 |
629 |
+0.64% |
9,800 |
2025/3/6 |
619 |
625 |
599 |
625 |
+0.64% |
5,400 |
2025/3/5 |
608 |
625 |
608 |
621 |
+2.14% |
4,200 |
2025/3/4 |
604 |
609 |
598 |
608 |
+0.00% |
5,500 |
2025/3/3 |
597 |
611 |
586 |
608 |
+1.84% |
9,900 |
2025/2/28 |
588 |
599 |
582 |
597 |
+0.84% |
8,100 |
2025/2/27 |
628 |
628 |
587 |
592 |
-5.28% |
20,400 |
2025/2/26 |
597 |
635 |
583 |
625 |
+3.31% |
12,700 |
2025/2/25 |
607 |
607 |
581 |
605 |
-0.33% |
7,000 |
2025/2/21 |
616 |
619 |
593 |
607 |
-0.98% |
9,400 |
2025/2/20 |
606 |
614 |
606 |
613 |
+0.82% |
2,200 |
2025/2/19 |
607 |
614 |
603 |
608 |
+1.16% |
7,500 |
2025/2/18 |
587 |
608 |
587 |
601 |
+3.62% |
15,600 |
2025/2/17 |
582 |
586 |
579 |
580 |
-0.17% |
11,100 |
2025/2/14 |
566 |
604 |
566 |
581 |
+2.29% |
24,300 |
2025/2/13 |
569 |
579 |
566 |
568 |
-0.35% |
6,800 |
2025/2/12 |
566 |
579 |
566 |
570 |
+0.53% |
5,000 |
2025/2/10 |
560 |
570 |
560 |
567 |
+1.43% |
2,100 |
2025/2/7 |
558 |
567 |
558 |
559 |
+0.36% |
2,700 |
2025/2/6 |
557 |
559 |
555 |
557 |
+0.00% |
4,300 |
2025/2/5 |
556 |
567 |
555 |
557 |
+0.18% |
2,100 |
2025/2/4 |
574 |
574 |
556 |
556 |
-3.14% |
3,700 |
2025/2/3 |
585 |
585 |
574 |
574 |
-2.21% |
3,200 |
2025/1/31 |
582 |
599 |
582 |
587 |
-0.51% |
9,100 |
2025/1/30 |
572 |
590 |
572 |
590 |
+3.15% |
8,800 |
2025/1/29 |
553 |
577 |
552 |
572 |
+3.06% |
4,100 |
2025/1/28 |
565 |
565 |
553 |
555 |
-1.77% |
6,300 |
2025/1/27 |
570 |
588 |
565 |
565 |
+1.62% |
5,700 |
2025/1/24 |
548 |
559 |
547 |
556 |
+1.46% |
6,400 |
2025/1/23 |
547 |
548 |
547 |
548 |
+0.55% |
600 |
2025/1/22 |
544 |
549 |
544 |
545 |
-0.37% |
5,700 |
2025/1/21 |
552 |
552 |
546 |
547 |
-0.55% |
1,500 |
2025/1/20 |
544 |
563 |
544 |
550 |
+1.10% |
3,900 |
2025/1/17 |
545 |
545 |
541 |
544 |
-0.18% |
8,900 |
2025/1/16 |
545 |
552 |
545 |
545 |
-1.80% |
2,500 |
2025/1/15 |
546 |
555 |
542 |
555 |
+1.65% |
4,200 |
2025/1/14 |
547 |
549 |
542 |
546 |
-0.18% |
1,100 |
2025/1/10 |
546 |
547 |
537 |
547 |
-0.36% |
8,500 |
2025/1/9 |
552 |
555 |
547 |
549 |
-1.08% |
4,500 |
2025/1/8 |
561 |
561 |
546 |
555 |
-0.72% |
2,400 |
2025/1/7 |
553 |
560 |
551 |
559 |
+1.27% |
4,000 |
2025/1/6 |
550 |
561 |
545 |
552 |
+0.36% |
8,400 |
2024/12/30 |
540 |
554 |
540 |
550 |
+0.92% |
3,400 |
2024/12/27 |
536 |
560 |
527 |
545 |
+0.93% |
16,200 |
2024/12/26 |
545 |
555 |
537 |
540 |
-1.28% |
25,000 |
2024/12/25 |
548 |
549 |
545 |
547 |
+0.37% |
8,800 |
2024/12/24 |
552 |
552 |
545 |
545 |
-1.80% |
19,200 |
2024/12/23 |
559 |
564 |
555 |
555 |
-1.07% |
11,000 |
2024/12/20 |
568 |
569 |
561 |
561 |
-2.43% |
9,200 |
2024/12/19 |
566 |
575 |
563 |
575 |
-0.52% |
19,600 |
2024/12/18 |
585 |
593 |
562 |
578 |
-2.53% |
23,800 |
2024/12/17 |
601 |
627 |
580 |
593 |
-1.33% |
55,900 |
2024/12/16 |
621 |
690 |
600 |
601 |
-1.64% |
222,500 |
2024/12/13 |
735 |
749 |
611 |
611 |
-12.59% |
530,300 |
2024/12/12 |
589 |
699 |
574 |
699 |
+16.69% |
683,400 |
2024/12/11 |
628 |
639 |
579 |
599 |
-4.92% |
181,900 |
2024/12/10 |
716 |
717 |
614 |
630 |
-8.83% |
568,000 |
2024/12/9 |
650 |
691 |
603 |
691 |
+16.92% |
642,400 |
2024/12/6 |
540 |
641 |
540 |
591 |
+9.24% |
835,700 |
2024/12/5 |
539 |
541 |
539 |
541 |
-0.37% |
800 |
2024/12/4 |
539 |
545 |
537 |
543 |
+0.56% |
2,800 |
2024/12/3 |
544 |
547 |
539 |
540 |
-2.53% |
7,200 |
2024/12/2 |
546 |
554 |
541 |
554 |
-0.36% |
2,500 |
2024/11/29 |
541 |
556 |
541 |
556 |
+2.58% |
1,000 |
2024/11/28 |
556 |
556 |
540 |
542 |
-1.63% |
11,000 |
2024/11/27 |
552 |
554 |
550 |
551 |
-0.72% |
2,300 |
2024/11/26 |
552 |
555 |
550 |
555 |
+0.36% |
2,900 |
2024/11/25 |
552 |
553 |
549 |
553 |
+0.00% |
3,300 |
2024/11/22 |
552 |
553 |
551 |
553 |
+0.00% |
2,100 |
2024/11/21 |
551 |
555 |
551 |
553 |
+0.55% |
600 |
2024/11/20 |
549 |
554 |
548 |
550 |
+0.18% |
2,300 |
2024/11/19 |
551 |
553 |
549 |
549 |
-0.36% |
3,500 |
2024/11/18 |
550 |
551 |
550 |
551 |
+0.00% |
3,000 |
2024/11/15 |
551 |
568 |
550 |
551 |
+0.00% |
5,200 |
2024/11/14 |
597 |
604 |
551 |
551 |
-8.17% |
20,400 |
2024/11/13 |
599 |
601 |
579 |
600 |
+1.87% |
8,900 |
2024/11/12 |
578 |
589 |
578 |
589 |
+1.90% |
2,100 |
2024/11/11 |
575 |
578 |
570 |
578 |
+0.52% |
1,500 |
2024/11/8 |
562 |
575 |
559 |
575 |
+2.31% |
3,700 |
2024/11/7 |
569 |
572 |
555 |
562 |
-1.23% |
3,000 |
2024/11/6 |
569 |
569 |
569 |
569 |
+0.71% |
400 |
2024/11/5 |
553 |
565 |
553 |
565 |
+2.17% |
800 |
2024/11/1 |
557 |
557 |
553 |
553 |
-0.54% |
1,300 |
2024/10/31 |
565 |
573 |
556 |
556 |
+0.18% |
1,900 |
2024/10/30 |
554 |
561 |
546 |
555 |
+0.91% |
2,700 |
2024/10/29 |
540 |
550 |
539 |
550 |
+0.18% |
1,300 |
2024/10/28 |
549 |
549 |
549 |
549 |
-0.18% |
600 |
2024/10/25 |
545 |
550 |
535 |
550 |
+1.29% |
10,400 |
2024/10/24 |
547 |
547 |
543 |
543 |
-1.09% |
13,200 |
|