日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
620 |
621 |
610 |
620 |
+0.65% |
700 |
2025/4/24 |
610 |
621 |
609 |
616 |
+1.48% |
2,600 |
2025/4/23 |
600 |
608 |
589 |
607 |
+1.17% |
2,000 |
2025/4/22 |
594 |
600 |
584 |
600 |
+1.01% |
2,700 |
2025/4/21 |
604 |
631 |
583 |
594 |
-3.26% |
4,900 |
2025/4/18 |
617 |
617 |
614 |
614 |
+0.00% |
700 |
2025/4/17 |
602 |
630 |
602 |
614 |
+2.16% |
2,500 |
2025/4/16 |
608 |
617 |
601 |
601 |
-2.75% |
1,600 |
2025/4/15 |
598 |
626 |
598 |
618 |
+0.00% |
7,800 |
2025/4/14 |
620 |
624 |
601 |
618 |
+3.00% |
2,100 |
2025/4/11 |
599 |
600 |
573 |
600 |
+1.87% |
10,700 |
2025/4/10 |
592 |
592 |
566 |
589 |
+17.33% |
11,500 |
2025/4/9 |
508 |
518 |
489 |
502 |
-8.39% |
59,600 |
2025/4/8 |
541 |
558 |
534 |
548 |
+5.79% |
5,900 |
2025/4/7 |
503 |
540 |
502 |
518 |
-12.65% |
40,500 |
2025/4/4 |
645 |
645 |
591 |
593 |
-12.15% |
15,400 |
2025/4/3 |
697 |
701 |
671 |
675 |
-5.20% |
1,700 |
2025/4/2 |
708 |
717 |
692 |
712 |
-1.52% |
6,500 |
2025/4/1 |
724 |
724 |
694 |
723 |
-0.14% |
1,500 |
2025/3/31 |
730 |
730 |
701 |
724 |
-0.82% |
3,800 |
2025/3/28 |
705 |
730 |
705 |
730 |
+0.00% |
1,700 |
2025/3/27 |
729 |
730 |
714 |
730 |
+0.14% |
600 |
2025/3/26 |
739 |
739 |
720 |
729 |
-0.41% |
2,400 |
2025/3/25 |
706 |
732 |
698 |
732 |
+3.83% |
3,100 |
2025/3/24 |
696 |
705 |
678 |
705 |
+1.29% |
3,200 |
2025/3/21 |
694 |
696 |
692 |
696 |
-0.14% |
700 |
2025/3/19 |
697 |
697 |
697 |
697 |
+0.29% |
1,000 |
2025/3/18 |
696 |
697 |
695 |
695 |
+0.00% |
500 |
2025/3/17 |
693 |
697 |
684 |
695 |
+0.00% |
3,900 |
2025/3/14 |
694 |
697 |
676 |
695 |
+0.14% |
4,100 |
2025/3/12 |
689 |
694 |
673 |
694 |
+0.73% |
3,100 |
2025/3/11 |
675 |
689 |
650 |
689 |
+2.07% |
4,600 |
2025/3/10 |
670 |
675 |
665 |
675 |
+1.50% |
800 |
2025/3/7 |
645 |
670 |
645 |
665 |
+2.47% |
2,900 |
2025/3/6 |
645 |
666 |
644 |
649 |
-2.26% |
2,000 |
2025/3/5 |
664 |
664 |
664 |
664 |
+0.00% |
800 |
2025/3/4 |
666 |
672 |
646 |
664 |
-1.63% |
2,800 |
2025/3/3 |
667 |
675 |
661 |
675 |
+0.30% |
1,800 |
2025/2/28 |
671 |
675 |
671 |
673 |
+0.30% |
1,000 |
2025/2/27 |
688 |
689 |
671 |
671 |
-1.03% |
2,300 |
2025/2/26 |
667 |
699 |
661 |
678 |
+1.65% |
8,800 |
2025/2/25 |
666 |
668 |
656 |
667 |
+0.15% |
2,900 |
2025/2/21 |
666 |
666 |
656 |
666 |
+0.00% |
600 |
2025/2/20 |
660 |
666 |
650 |
666 |
+0.91% |
2,800 |
2025/2/19 |
639 |
663 |
639 |
660 |
+0.15% |
4,300 |
2025/2/18 |
639 |
659 |
639 |
659 |
+1.54% |
3,200 |
2025/2/17 |
647 |
649 |
623 |
649 |
+0.00% |
7,700 |
2025/2/14 |
661 |
665 |
635 |
649 |
-3.13% |
19,600 |
2025/2/13 |
630 |
675 |
625 |
670 |
+0.75% |
16,800 |
2025/2/12 |
611 |
683 |
611 |
665 |
+7.95% |
16,500 |
2025/2/10 |
617 |
617 |
616 |
616 |
+0.16% |
600 |
2025/2/7 |
615 |
615 |
606 |
615 |
+0.00% |
900 |
2025/2/6 |
615 |
615 |
615 |
615 |
+0.00% |
100 |
2025/2/5 |
612 |
615 |
600 |
615 |
+0.49% |
3,800 |
2025/2/4 |
590 |
612 |
590 |
612 |
+2.51% |
2,500 |
2025/2/3 |
597 |
597 |
587 |
597 |
+0.00% |
2,000 |
2025/1/31 |
595 |
597 |
595 |
597 |
+0.34% |
800 |
2025/1/30 |
595 |
595 |
595 |
595 |
+0.00% |
1,300 |
2025/1/29 |
590 |
595 |
575 |
595 |
+1.02% |
3,100 |
2025/1/28 |
580 |
589 |
580 |
589 |
-0.17% |
2,300 |
2025/1/27 |
577 |
594 |
577 |
590 |
+0.51% |
6,800 |
2025/1/24 |
587 |
587 |
587 |
587 |
-0.34% |
200 |
2025/1/23 |
581 |
590 |
581 |
589 |
+1.55% |
2,400 |
2025/1/22 |
573 |
590 |
570 |
580 |
+0.00% |
11,800 |
2025/1/21 |
566 |
585 |
566 |
580 |
+2.65% |
4,900 |
2025/1/20 |
560 |
565 |
560 |
565 |
+0.89% |
2,000 |
2025/1/17 |
560 |
560 |
560 |
560 |
+0.00% |
1,100 |
2025/1/16 |
560 |
560 |
560 |
560 |
+0.00% |
400 |
2025/1/15 |
560 |
561 |
560 |
560 |
+0.00% |
5,200 |
2025/1/14 |
560 |
561 |
560 |
560 |
-0.88% |
15,700 |
2025/1/10 |
571 |
571 |
565 |
565 |
+0.00% |
2,900 |
2025/1/9 |
570 |
572 |
564 |
565 |
-0.88% |
7,300 |
2025/1/8 |
564 |
574 |
564 |
570 |
+0.00% |
3,000 |
2025/1/7 |
573 |
573 |
562 |
570 |
+0.18% |
33,000 |
2025/1/6 |
570 |
570 |
564 |
569 |
+0.35% |
1,700 |
2024/12/30 |
570 |
570 |
553 |
567 |
-0.18% |
18,300 |
2024/12/27 |
564 |
569 |
560 |
568 |
+0.53% |
10,500 |
2024/12/26 |
562 |
568 |
555 |
565 |
+0.36% |
9,900 |
2024/12/25 |
553 |
565 |
553 |
563 |
+0.00% |
4,900 |
2024/12/24 |
563 |
563 |
563 |
563 |
+0.00% |
100 |
2024/12/23 |
563 |
563 |
551 |
563 |
+0.54% |
2,900 |
2024/12/20 |
560 |
565 |
550 |
560 |
+1.27% |
11,500 |
2024/12/19 |
560 |
560 |
548 |
553 |
-1.43% |
5,600 |
2024/12/18 |
550 |
561 |
547 |
561 |
+1.81% |
17,300 |
2024/12/17 |
553 |
553 |
539 |
551 |
+0.00% |
4,800 |
2024/12/16 |
555 |
555 |
540 |
551 |
+0.18% |
14,600 |
2024/12/13 |
543 |
556 |
543 |
550 |
-0.54% |
14,300 |
2024/12/12 |
552 |
558 |
542 |
553 |
+1.47% |
3,700 |
2024/12/11 |
543 |
555 |
540 |
545 |
+0.74% |
43,900 |
2024/12/10 |
539 |
547 |
537 |
541 |
+0.00% |
2,400 |
2024/12/9 |
530 |
541 |
530 |
541 |
+1.88% |
13,900 |
2024/12/6 |
529 |
531 |
529 |
531 |
+0.57% |
1,400 |
2024/12/5 |
529 |
544 |
528 |
528 |
+0.00% |
8,300 |
2024/12/4 |
521 |
528 |
520 |
528 |
+1.15% |
2,800 |
2024/12/3 |
529 |
529 |
522 |
522 |
-1.32% |
400 |
2024/12/2 |
519 |
529 |
519 |
529 |
+0.00% |
800 |
2024/11/29 |
522 |
529 |
517 |
529 |
+1.54% |
1,900 |
2024/11/28 |
518 |
521 |
518 |
521 |
+2.16% |
500 |
2024/11/27 |
510 |
510 |
510 |
510 |
-1.54% |
1,000 |
2024/11/26 |
523 |
523 |
509 |
518 |
+0.58% |
1,900 |
2024/11/25 |
526 |
526 |
515 |
515 |
-0.58% |
2,100 |
2024/11/22 |
512 |
518 |
512 |
518 |
+0.00% |
1,700 |
2024/11/21 |
526 |
526 |
518 |
518 |
-3.18% |
800 |
2024/11/20 |
544 |
544 |
529 |
535 |
-0.74% |
2,400 |
2024/11/19 |
527 |
539 |
520 |
539 |
+2.28% |
1,300 |
2024/11/18 |
521 |
527 |
520 |
527 |
+0.76% |
800 |
2024/11/15 |
536 |
536 |
517 |
523 |
-2.97% |
16,200 |
2024/11/14 |
540 |
540 |
529 |
539 |
-0.19% |
2,500 |
2024/11/13 |
534 |
540 |
534 |
540 |
+0.56% |
1,100 |
2024/11/12 |
541 |
544 |
524 |
537 |
+1.13% |
3,600 |
2024/11/11 |
538 |
541 |
528 |
531 |
+0.57% |
5,800 |
2024/11/8 |
532 |
543 |
517 |
528 |
-5.71% |
22,900 |
2024/11/7 |
485 |
565 |
485 |
560 |
+15.46% |
21,800 |
2024/11/6 |
484 |
491 |
484 |
485 |
-0.82% |
1,700 |
2024/11/5 |
502 |
502 |
483 |
489 |
+0.62% |
4,100 |
2024/11/1 |
482 |
487 |
482 |
486 |
+0.83% |
500 |
2024/10/31 |
487 |
500 |
479 |
482 |
-0.82% |
4,300 |
2024/10/30 |
481 |
497 |
480 |
486 |
+3.40% |
4,000 |
2024/10/29 |
482 |
482 |
470 |
470 |
-2.49% |
3,200 |
2024/10/28 |
481 |
482 |
460 |
482 |
+0.00% |
8,700 |
2024/10/25 |
536 |
536 |
470 |
482 |
-10.07% |
21,400 |
2024/10/23 |
530 |
536 |
526 |
536 |
-0.74% |
500 |
2024/10/22 |
539 |
540 |
532 |
540 |
-0.37% |
300 |
|