日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
513 |
529 |
505 |
513 |
+1.18% |
15,400 |
2025/4/24 |
516 |
528 |
502 |
507 |
-1.36% |
10,300 |
2025/4/23 |
528 |
540 |
508 |
514 |
+1.18% |
18,300 |
2025/4/22 |
511 |
576 |
482 |
508 |
+1.40% |
194,600 |
2025/4/21 |
523 |
624 |
478 |
501 |
-4.57% |
271,900 |
2025/4/18 |
520 |
536 |
520 |
525 |
+1.55% |
23,000 |
2025/4/17 |
561 |
671 |
516 |
517 |
-9.46% |
381,500 |
2025/4/16 |
569 |
574 |
564 |
571 |
+1.06% |
3,100 |
2025/4/15 |
552 |
567 |
552 |
565 |
+3.10% |
4,200 |
2025/4/14 |
577 |
580 |
548 |
548 |
-3.86% |
13,500 |
2025/4/11 |
529 |
573 |
516 |
570 |
+6.94% |
11,700 |
2025/4/10 |
540 |
547 |
501 |
533 |
+8.33% |
9,100 |
2025/4/9 |
536 |
541 |
492 |
492 |
-4.65% |
24,400 |
2025/4/8 |
469 |
516 |
460 |
516 |
+18.08% |
24,600 |
2025/4/7 |
434 |
486 |
433 |
437 |
-17.23% |
34,000 |
2025/4/4 |
559 |
560 |
480 |
528 |
-6.05% |
12,000 |
2025/4/3 |
555 |
570 |
555 |
562 |
+0.00% |
4,300 |
2025/4/2 |
575 |
577 |
561 |
562 |
-2.09% |
7,700 |
2025/4/1 |
573 |
585 |
573 |
574 |
+0.00% |
3,600 |
2025/3/31 |
572 |
582 |
569 |
574 |
-2.38% |
4,800 |
2025/3/28 |
596 |
596 |
570 |
588 |
-0.68% |
12,400 |
2025/3/27 |
586 |
596 |
586 |
592 |
-0.67% |
4,200 |
2025/3/26 |
593 |
597 |
588 |
596 |
+0.00% |
6,300 |
2025/3/25 |
602 |
602 |
577 |
596 |
+0.68% |
10,400 |
2025/3/24 |
619 |
619 |
580 |
592 |
-2.79% |
20,600 |
2025/3/21 |
561 |
629 |
561 |
609 |
+9.14% |
48,700 |
2025/3/19 |
555 |
579 |
555 |
558 |
+0.54% |
5,100 |
2025/3/18 |
566 |
576 |
555 |
555 |
-2.97% |
7,000 |
2025/3/17 |
596 |
596 |
566 |
572 |
+1.96% |
16,500 |
2025/3/14 |
545 |
563 |
545 |
561 |
+3.70% |
7,100 |
2025/3/13 |
559 |
565 |
541 |
541 |
-3.39% |
15,400 |
2025/3/12 |
564 |
572 |
560 |
560 |
-0.88% |
9,000 |
2025/3/11 |
573 |
578 |
565 |
565 |
-2.25% |
13,100 |
2025/3/10 |
585 |
590 |
576 |
578 |
-1.87% |
8,300 |
2025/3/7 |
599 |
599 |
585 |
589 |
-1.67% |
3,300 |
2025/3/6 |
600 |
601 |
596 |
599 |
-0.66% |
5,100 |
2025/3/5 |
602 |
608 |
602 |
603 |
-0.99% |
4,000 |
2025/3/4 |
619 |
622 |
601 |
609 |
+0.00% |
4,200 |
2025/3/3 |
588 |
612 |
588 |
609 |
+2.70% |
6,300 |
2025/2/28 |
594 |
594 |
575 |
593 |
-0.17% |
9,800 |
2025/2/27 |
589 |
595 |
584 |
594 |
+0.34% |
12,700 |
2025/2/26 |
597 |
598 |
591 |
592 |
-1.00% |
5,700 |
2025/2/25 |
592 |
598 |
585 |
598 |
-0.17% |
16,300 |
2025/2/21 |
601 |
604 |
595 |
599 |
-0.33% |
9,600 |
2025/2/20 |
603 |
604 |
590 |
601 |
-0.66% |
36,700 |
2025/2/19 |
608 |
619 |
603 |
605 |
-0.98% |
8,600 |
2025/2/18 |
602 |
630 |
602 |
611 |
+0.16% |
21,500 |
2025/2/17 |
617 |
629 |
605 |
610 |
-2.40% |
10,300 |
2025/2/14 |
678 |
678 |
622 |
625 |
-6.72% |
31,600 |
2025/2/13 |
606 |
685 |
592 |
670 |
+3.72% |
111,300 |
2025/2/12 |
640 |
663 |
629 |
646 |
+1.25% |
38,600 |
2025/2/10 |
640 |
640 |
630 |
638 |
-0.16% |
17,400 |
2025/2/7 |
641 |
641 |
619 |
639 |
+1.27% |
19,500 |
2025/2/6 |
641 |
643 |
626 |
631 |
-2.17% |
35,900 |
2025/2/5 |
685 |
685 |
644 |
645 |
-4.44% |
80,400 |
2025/2/4 |
672 |
685 |
655 |
675 |
+4.65% |
82,100 |
2025/2/3 |
641 |
682 |
635 |
645 |
+3.04% |
127,700 |
2025/1/31 |
640 |
645 |
618 |
626 |
-2.19% |
44,200 |
2025/1/30 |
648 |
649 |
619 |
640 |
-0.31% |
66,500 |
2025/1/29 |
602 |
642 |
590 |
642 |
+7.00% |
99,600 |
2025/1/28 |
570 |
605 |
560 |
600 |
+5.26% |
31,400 |
2025/1/27 |
552 |
578 |
552 |
570 |
+3.26% |
21,900 |
2025/1/24 |
555 |
561 |
551 |
552 |
+0.73% |
9,900 |
2025/1/23 |
551 |
558 |
543 |
548 |
-0.54% |
7,200 |
2025/1/22 |
563 |
563 |
539 |
551 |
+3.38% |
19,700 |
2025/1/21 |
550 |
568 |
530 |
533 |
-5.66% |
34,300 |
2025/1/20 |
572 |
579 |
523 |
565 |
-2.08% |
59,600 |
2025/1/17 |
580 |
595 |
559 |
577 |
+1.23% |
39,600 |
2025/1/16 |
598 |
600 |
556 |
570 |
-4.68% |
59,000 |
2025/1/15 |
598 |
599 |
569 |
598 |
+5.28% |
63,400 |
2025/1/14 |
531 |
611 |
531 |
568 |
+6.97% |
188,700 |
2025/1/10 |
531 |
532 |
517 |
531 |
+3.91% |
38,200 |
2025/1/9 |
520 |
546 |
503 |
511 |
-1.73% |
41,300 |
2025/1/8 |
498 |
520 |
489 |
520 |
+5.05% |
41,500 |
2025/1/7 |
472 |
498 |
469 |
495 |
+8.55% |
38,500 |
2025/1/6 |
446 |
460 |
441 |
456 |
+4.11% |
17,100 |
2024/12/30 |
438 |
445 |
438 |
438 |
+0.23% |
8,800 |
2024/12/27 |
447 |
447 |
432 |
437 |
-1.35% |
13,900 |
2024/12/26 |
447 |
448 |
437 |
443 |
+0.00% |
27,100 |
2024/12/25 |
435 |
445 |
424 |
443 |
+2.78% |
22,200 |
2024/12/24 |
407 |
431 |
407 |
431 |
+6.95% |
40,600 |
2024/12/23 |
408 |
410 |
398 |
403 |
+0.75% |
17,400 |
2024/12/20 |
418 |
418 |
397 |
400 |
-2.44% |
22,900 |
2024/12/19 |
419 |
424 |
402 |
410 |
-2.84% |
24,200 |
2024/12/18 |
413 |
429 |
413 |
422 |
+1.20% |
20,500 |
2024/12/17 |
451 |
451 |
411 |
417 |
-5.87% |
38,000 |
2024/12/16 |
462 |
465 |
443 |
443 |
-3.70% |
17,600 |
2024/12/13 |
459 |
460 |
455 |
460 |
+0.00% |
2,300 |
2024/12/12 |
460 |
464 |
455 |
460 |
+0.22% |
5,300 |
2024/12/11 |
463 |
468 |
454 |
459 |
-0.86% |
3,700 |
2024/12/10 |
459 |
470 |
459 |
463 |
+1.98% |
10,500 |
2024/12/9 |
454 |
454 |
450 |
454 |
-0.22% |
7,500 |
2024/12/6 |
463 |
463 |
454 |
455 |
-1.52% |
5,000 |
2024/12/5 |
462 |
462 |
450 |
462 |
-0.22% |
12,000 |
2024/12/4 |
473 |
473 |
463 |
463 |
-1.49% |
6,600 |
2024/12/3 |
476 |
476 |
468 |
470 |
-1.47% |
12,300 |
2024/12/2 |
468 |
501 |
467 |
477 |
+1.71% |
35,100 |
2024/11/29 |
447 |
469 |
445 |
469 |
+4.45% |
11,200 |
2024/11/28 |
450 |
455 |
444 |
449 |
+0.90% |
23,700 |
2024/11/27 |
481 |
481 |
435 |
445 |
-5.92% |
75,100 |
2024/11/26 |
500 |
500 |
473 |
473 |
-5.40% |
34,200 |
2024/11/25 |
501 |
508 |
500 |
500 |
-0.20% |
5,200 |
2024/11/22 |
514 |
514 |
500 |
501 |
-2.53% |
23,900 |
2024/11/21 |
532 |
532 |
513 |
514 |
-2.84% |
20,200 |
2024/11/20 |
534 |
547 |
525 |
529 |
-0.56% |
17,200 |
2024/11/19 |
544 |
547 |
529 |
532 |
-2.56% |
16,800 |
2024/11/18 |
543 |
560 |
528 |
546 |
+0.55% |
29,000 |
2024/11/15 |
526 |
545 |
520 |
543 |
-11.85% |
86,500 |
2024/11/14 |
624 |
626 |
605 |
616 |
+1.99% |
16,400 |
2024/11/13 |
608 |
610 |
602 |
604 |
-1.79% |
6,500 |
2024/11/12 |
611 |
619 |
608 |
615 |
+0.99% |
7,400 |
2024/11/11 |
608 |
612 |
603 |
609 |
+0.33% |
2,500 |
2024/11/8 |
610 |
610 |
603 |
607 |
-0.33% |
3,900 |
2024/11/7 |
605 |
610 |
602 |
609 |
+1.33% |
5,300 |
2024/11/6 |
601 |
604 |
599 |
601 |
+0.00% |
5,000 |
2024/11/5 |
623 |
623 |
592 |
601 |
-2.91% |
9,800 |
2024/11/1 |
623 |
630 |
612 |
619 |
+0.49% |
11,500 |
2024/10/31 |
628 |
628 |
609 |
616 |
-0.32% |
8,000 |
2024/10/30 |
612 |
622 |
606 |
618 |
+2.66% |
18,300 |
2024/10/29 |
614 |
614 |
599 |
602 |
+0.50% |
7,400 |
2024/10/28 |
577 |
599 |
577 |
599 |
+1.70% |
13,300 |
2024/10/25 |
605 |
605 |
581 |
589 |
-2.64% |
9,900 |
2024/10/24 |
608 |
608 |
591 |
605 |
-0.49% |
7,400 |
|