日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
623 |
623 |
608 |
608 |
-2.56% |
192,600 |
2025/4/24 |
603 |
624 |
590 |
624 |
+5.23% |
166,200 |
2025/4/23 |
582 |
596 |
581 |
593 |
+3.67% |
241,200 |
2025/4/22 |
584 |
588 |
572 |
572 |
-1.04% |
92,100 |
2025/4/21 |
577 |
586 |
577 |
578 |
+0.00% |
63,800 |
2025/4/18 |
572 |
585 |
572 |
578 |
+1.05% |
97,600 |
2025/4/17 |
562 |
572 |
562 |
572 |
+1.24% |
99,000 |
2025/4/16 |
587 |
591 |
561 |
565 |
-3.58% |
195,300 |
2025/4/15 |
601 |
610 |
586 |
586 |
-1.51% |
373,400 |
2025/4/14 |
597 |
600 |
587 |
595 |
+1.36% |
164,100 |
2025/4/11 |
560 |
589 |
554 |
587 |
+0.86% |
180,200 |
2025/4/10 |
588 |
592 |
576 |
582 |
+8.18% |
228,200 |
2025/4/9 |
550 |
554 |
527 |
538 |
-3.58% |
222,000 |
2025/4/8 |
527 |
561 |
527 |
558 |
+11.82% |
349,300 |
2025/4/7 |
509 |
527 |
492 |
499 |
-13.22% |
479,000 |
2025/4/4 |
602 |
606 |
556 |
575 |
-6.50% |
479,700 |
2025/4/3 |
605 |
616 |
600 |
615 |
-2.07% |
227,500 |
2025/4/2 |
640 |
644 |
627 |
628 |
-1.57% |
127,300 |
2025/4/1 |
653 |
658 |
638 |
638 |
-2.30% |
160,400 |
2025/3/31 |
660 |
669 |
651 |
653 |
-3.40% |
286,400 |
2025/3/28 |
685 |
685 |
668 |
676 |
-1.46% |
216,400 |
2025/3/27 |
671 |
686 |
671 |
686 |
+2.24% |
277,300 |
2025/3/26 |
665 |
679 |
662 |
671 |
+1.21% |
152,200 |
2025/3/25 |
662 |
667 |
657 |
663 |
-1.34% |
263,000 |
2025/3/24 |
660 |
677 |
650 |
672 |
+1.97% |
595,900 |
2025/3/21 |
643 |
659 |
623 |
659 |
+13.23% |
2,161,900 |
2025/3/19 |
583 |
589 |
578 |
582 |
-0.17% |
114,500 |
2025/3/18 |
572 |
585 |
569 |
583 |
+3.55% |
154,500 |
2025/3/17 |
574 |
576 |
550 |
563 |
-2.09% |
465,100 |
2025/3/14 |
567 |
575 |
567 |
575 |
+1.23% |
80,700 |
2025/3/13 |
579 |
579 |
563 |
568 |
-0.87% |
164,900 |
2025/3/12 |
572 |
578 |
571 |
573 |
-0.17% |
96,400 |
2025/3/11 |
563 |
574 |
559 |
574 |
+0.17% |
260,600 |
2025/3/10 |
564 |
574 |
563 |
573 |
+1.60% |
100,300 |
2025/3/7 |
568 |
569 |
561 |
564 |
-1.40% |
122,600 |
2025/3/6 |
571 |
576 |
569 |
572 |
+0.18% |
87,700 |
2025/3/5 |
572 |
576 |
568 |
571 |
-1.38% |
143,900 |
2025/3/4 |
583 |
583 |
571 |
579 |
-1.70% |
130,700 |
2025/3/3 |
587 |
589 |
577 |
589 |
+2.08% |
181,200 |
2025/2/28 |
576 |
582 |
573 |
577 |
-0.69% |
135,100 |
2025/2/27 |
583 |
584 |
577 |
581 |
-0.68% |
138,900 |
2025/2/26 |
582 |
587 |
568 |
585 |
-0.17% |
279,900 |
2025/2/25 |
583 |
589 |
581 |
586 |
-1.18% |
157,600 |
2025/2/21 |
599 |
599 |
588 |
593 |
-0.34% |
170,900 |
2025/2/20 |
608 |
614 |
595 |
595 |
-2.62% |
174,800 |
2025/2/19 |
616 |
616 |
606 |
611 |
-1.13% |
172,100 |
2025/2/18 |
616 |
621 |
614 |
618 |
+0.16% |
51,200 |
2025/2/17 |
631 |
640 |
613 |
617 |
-0.64% |
189,300 |
2025/2/14 |
637 |
637 |
619 |
621 |
-1.43% |
75,500 |
2025/2/13 |
625 |
642 |
625 |
630 |
+1.94% |
143,800 |
2025/2/12 |
614 |
623 |
612 |
618 |
+0.82% |
106,400 |
2025/2/10 |
602 |
619 |
602 |
613 |
+1.16% |
90,100 |
2025/2/7 |
612 |
616 |
606 |
606 |
-1.14% |
99,900 |
2025/2/6 |
610 |
618 |
610 |
613 |
+0.99% |
163,000 |
2025/2/5 |
607 |
615 |
607 |
607 |
-0.65% |
127,900 |
2025/2/4 |
616 |
619 |
608 |
611 |
-0.33% |
82,500 |
2025/2/3 |
641 |
641 |
607 |
613 |
-5.11% |
305,400 |
2025/1/31 |
647 |
650 |
641 |
646 |
-0.62% |
94,600 |
2025/1/30 |
658 |
658 |
648 |
650 |
+0.00% |
106,900 |
2025/1/29 |
651 |
657 |
647 |
650 |
-0.46% |
133,500 |
2025/1/28 |
634 |
657 |
633 |
653 |
+3.49% |
203,900 |
2025/1/27 |
623 |
634 |
621 |
631 |
+1.45% |
133,500 |
2025/1/24 |
619 |
634 |
612 |
622 |
+0.16% |
227,800 |
2025/1/23 |
627 |
632 |
617 |
621 |
-1.58% |
141,500 |
2025/1/22 |
638 |
642 |
624 |
631 |
-1.10% |
168,100 |
2025/1/21 |
634 |
643 |
629 |
638 |
-0.16% |
169,400 |
2025/1/20 |
641 |
654 |
630 |
639 |
-0.62% |
232,700 |
2025/1/17 |
669 |
669 |
639 |
643 |
-5.86% |
388,700 |
2025/1/16 |
704 |
714 |
677 |
683 |
+2.86% |
521,300 |
2025/1/15 |
705 |
709 |
656 |
664 |
+0.76% |
500,100 |
2025/1/14 |
674 |
700 |
651 |
659 |
-2.23% |
268,900 |
2025/1/10 |
674 |
681 |
668 |
674 |
-0.30% |
140,800 |
2025/1/9 |
674 |
683 |
670 |
676 |
+0.45% |
114,400 |
2025/1/8 |
681 |
683 |
668 |
673 |
-1.17% |
137,900 |
2025/1/7 |
685 |
686 |
677 |
681 |
+0.15% |
109,900 |
2025/1/6 |
695 |
700 |
680 |
680 |
-1.31% |
101,100 |
2024/12/30 |
682 |
692 |
680 |
689 |
+0.00% |
107,900 |
2024/12/27 |
672 |
690 |
672 |
689 |
+2.53% |
76,900 |
2024/12/26 |
667 |
676 |
662 |
672 |
+1.05% |
137,600 |
2024/12/25 |
671 |
672 |
659 |
665 |
-0.15% |
186,100 |
2024/12/24 |
660 |
672 |
653 |
666 |
+0.76% |
98,900 |
2024/12/23 |
684 |
684 |
658 |
661 |
+0.46% |
146,000 |
2024/12/20 |
686 |
705 |
657 |
658 |
-1.64% |
300,400 |
2024/12/19 |
672 |
675 |
667 |
669 |
-1.47% |
97,500 |
2024/12/18 |
690 |
695 |
679 |
679 |
-2.16% |
62,700 |
2024/12/17 |
681 |
697 |
681 |
694 |
+1.76% |
85,800 |
2024/12/16 |
678 |
684 |
675 |
682 |
+0.89% |
55,300 |
2024/12/13 |
675 |
683 |
672 |
676 |
-1.31% |
188,300 |
2024/12/12 |
701 |
702 |
685 |
685 |
-1.72% |
90,200 |
2024/12/11 |
698 |
701 |
693 |
697 |
-0.85% |
69,000 |
2024/12/10 |
705 |
712 |
703 |
703 |
-0.42% |
65,000 |
2024/12/9 |
692 |
708 |
692 |
706 |
+2.02% |
77,200 |
2024/12/6 |
696 |
700 |
692 |
692 |
-1.00% |
88,200 |
2024/12/5 |
698 |
709 |
692 |
699 |
+1.01% |
84,800 |
2024/12/4 |
698 |
700 |
685 |
692 |
-1.14% |
142,800 |
2024/12/3 |
696 |
703 |
696 |
700 |
+0.14% |
47,400 |
2024/12/2 |
705 |
707 |
698 |
699 |
-0.71% |
53,100 |
2024/11/29 |
700 |
707 |
698 |
704 |
+0.57% |
51,500 |
2024/11/28 |
690 |
706 |
690 |
700 |
+0.57% |
66,900 |
2024/11/27 |
719 |
719 |
684 |
696 |
-3.33% |
221,700 |
2024/11/26 |
722 |
725 |
714 |
720 |
-0.28% |
74,800 |
2024/11/25 |
730 |
733 |
722 |
722 |
+0.14% |
78,000 |
2024/11/22 |
728 |
730 |
720 |
721 |
-0.96% |
97,700 |
2024/11/21 |
724 |
734 |
721 |
728 |
+0.69% |
106,900 |
2024/11/20 |
723 |
730 |
720 |
723 |
-0.14% |
69,700 |
2024/11/19 |
714 |
727 |
714 |
724 |
+0.84% |
92,100 |
2024/11/18 |
705 |
722 |
705 |
718 |
+1.41% |
78,300 |
2024/11/15 |
710 |
714 |
700 |
708 |
-0.42% |
154,200 |
2024/11/14 |
719 |
722 |
705 |
711 |
-1.11% |
101,500 |
2024/11/13 |
715 |
721 |
710 |
719 |
+0.28% |
75,000 |
2024/11/12 |
719 |
730 |
714 |
717 |
-0.28% |
101,400 |
2024/11/11 |
710 |
719 |
709 |
719 |
+0.84% |
44,300 |
2024/11/8 |
717 |
718 |
709 |
713 |
+1.13% |
99,300 |
2024/11/7 |
714 |
723 |
705 |
705 |
-0.84% |
120,700 |
2024/11/6 |
719 |
723 |
708 |
711 |
-0.56% |
103,500 |
2024/11/5 |
694 |
719 |
694 |
715 |
+3.03% |
137,700 |
2024/11/1 |
698 |
700 |
688 |
694 |
-2.39% |
167,400 |
2024/10/31 |
709 |
717 |
701 |
711 |
-0.56% |
196,300 |
2024/10/30 |
717 |
725 |
707 |
715 |
+0.00% |
190,300 |
2024/10/29 |
707 |
719 |
700 |
715 |
+0.14% |
286,900 |
2024/10/28 |
684 |
728 |
682 |
714 |
+4.69% |
1,197,700 |
2024/10/25 |
700 |
705 |
676 |
682 |
-2.43% |
248,300 |
2024/10/24 |
694 |
704 |
689 |
699 |
-0.71% |
231,800 |
|