日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
601 |
608 |
600 |
600 |
+1.52% |
12,900 |
2025/4/24 |
600 |
600 |
591 |
591 |
-1.34% |
10,900 |
2025/4/23 |
588 |
599 |
582 |
599 |
+3.63% |
21,600 |
2025/4/22 |
580 |
584 |
570 |
578 |
-0.69% |
16,700 |
2025/4/21 |
578 |
606 |
578 |
582 |
+2.46% |
69,200 |
2025/4/18 |
551 |
570 |
551 |
568 |
+3.09% |
16,300 |
2025/4/17 |
538 |
552 |
531 |
551 |
+0.55% |
70,400 |
2025/4/16 |
567 |
572 |
548 |
548 |
-3.18% |
38,200 |
2025/4/15 |
562 |
578 |
554 |
566 |
+0.71% |
43,800 |
2025/4/14 |
575 |
586 |
562 |
562 |
-2.26% |
32,100 |
2025/4/11 |
553 |
581 |
541 |
575 |
+2.68% |
13,100 |
2025/4/10 |
563 |
564 |
536 |
560 |
+9.16% |
26,400 |
2025/4/9 |
522 |
529 |
500 |
513 |
-4.47% |
39,600 |
2025/4/8 |
548 |
560 |
530 |
537 |
+5.50% |
51,600 |
2025/4/7 |
506 |
590 |
506 |
509 |
-16.01% |
150,700 |
2025/4/4 |
630 |
650 |
583 |
606 |
-3.35% |
49,700 |
2025/4/3 |
642 |
715 |
604 |
627 |
-8.06% |
156,600 |
2025/4/2 |
673 |
682 |
667 |
682 |
+1.49% |
6,900 |
2025/4/1 |
669 |
684 |
669 |
672 |
+0.75% |
8,800 |
2025/3/31 |
680 |
685 |
665 |
667 |
-2.49% |
19,600 |
2025/3/28 |
691 |
692 |
682 |
684 |
-1.01% |
8,100 |
2025/3/27 |
691 |
706 |
688 |
691 |
+0.00% |
16,200 |
2025/3/26 |
685 |
699 |
685 |
691 |
+0.73% |
7,500 |
2025/3/25 |
706 |
706 |
686 |
686 |
-0.87% |
11,500 |
2025/3/24 |
701 |
706 |
691 |
692 |
-2.12% |
11,100 |
2025/3/21 |
720 |
731 |
707 |
707 |
-1.12% |
15,100 |
2025/3/19 |
704 |
716 |
697 |
715 |
+2.29% |
16,900 |
2025/3/18 |
676 |
703 |
676 |
699 |
+3.86% |
28,900 |
2025/3/17 |
675 |
686 |
673 |
673 |
+0.15% |
10,900 |
2025/3/14 |
679 |
683 |
666 |
672 |
+0.30% |
7,000 |
2025/3/13 |
661 |
684 |
661 |
670 |
+0.90% |
7,400 |
2025/3/12 |
659 |
680 |
659 |
664 |
+2.00% |
12,400 |
2025/3/11 |
655 |
656 |
642 |
651 |
-1.06% |
11,700 |
2025/3/10 |
662 |
668 |
655 |
658 |
-0.45% |
8,900 |
2025/3/7 |
683 |
683 |
658 |
661 |
-2.79% |
14,900 |
2025/3/6 |
672 |
690 |
672 |
680 |
+1.19% |
12,900 |
2025/3/5 |
691 |
691 |
665 |
672 |
-1.32% |
18,500 |
2025/3/4 |
660 |
690 |
653 |
681 |
+2.10% |
61,000 |
2025/3/3 |
639 |
667 |
639 |
667 |
+6.21% |
29,100 |
2025/2/28 |
638 |
638 |
620 |
628 |
-1.57% |
21,700 |
2025/2/27 |
647 |
648 |
638 |
638 |
-0.93% |
11,600 |
2025/2/26 |
640 |
644 |
627 |
644 |
+0.00% |
22,100 |
2025/2/25 |
650 |
668 |
640 |
644 |
-1.53% |
19,500 |
2025/2/21 |
650 |
658 |
643 |
654 |
+1.24% |
13,200 |
2025/2/20 |
656 |
675 |
645 |
646 |
-1.52% |
33,700 |
2025/2/19 |
652 |
656 |
640 |
656 |
+0.46% |
24,400 |
2025/2/18 |
638 |
653 |
631 |
653 |
+3.16% |
47,900 |
2025/2/17 |
649 |
649 |
620 |
633 |
-15.49% |
168,700 |
2025/2/14 |
725 |
757 |
720 |
749 |
+2.88% |
60,000 |
2025/2/13 |
726 |
728 |
703 |
728 |
+2.39% |
23,800 |
2025/2/12 |
738 |
757 |
703 |
711 |
-3.13% |
34,500 |
2025/2/10 |
710 |
737 |
710 |
734 |
+4.86% |
29,900 |
2025/2/7 |
695 |
708 |
687 |
700 |
+1.01% |
9,000 |
2025/2/6 |
687 |
704 |
685 |
693 |
+0.58% |
18,900 |
2025/2/5 |
704 |
708 |
668 |
689 |
-3.50% |
22,100 |
2025/2/4 |
704 |
716 |
694 |
714 |
+2.88% |
8,600 |
2025/2/3 |
697 |
697 |
665 |
694 |
+1.02% |
20,300 |
2025/1/31 |
715 |
719 |
683 |
687 |
-3.51% |
32,900 |
2025/1/30 |
723 |
724 |
700 |
712 |
+0.14% |
21,800 |
2025/1/29 |
682 |
717 |
681 |
711 |
+4.25% |
25,900 |
2025/1/28 |
692 |
692 |
682 |
682 |
-0.15% |
7,500 |
2025/1/27 |
689 |
705 |
679 |
683 |
+1.34% |
41,100 |
2025/1/24 |
662 |
684 |
651 |
674 |
+3.37% |
32,300 |
2025/1/23 |
657 |
664 |
645 |
652 |
-0.31% |
19,600 |
2025/1/22 |
636 |
655 |
633 |
654 |
+2.83% |
12,600 |
2025/1/21 |
635 |
636 |
627 |
636 |
+0.79% |
14,000 |
2025/1/20 |
618 |
636 |
618 |
631 |
+2.60% |
15,900 |
2025/1/17 |
622 |
624 |
610 |
615 |
-1.60% |
11,600 |
2025/1/16 |
620 |
632 |
616 |
625 |
+1.46% |
20,900 |
2025/1/15 |
620 |
625 |
609 |
616 |
-1.28% |
19,200 |
2025/1/14 |
631 |
632 |
617 |
624 |
-0.95% |
21,500 |
2025/1/10 |
629 |
639 |
626 |
630 |
+0.32% |
8,800 |
2025/1/9 |
629 |
635 |
626 |
628 |
-1.10% |
16,500 |
2025/1/8 |
638 |
643 |
630 |
635 |
-0.47% |
16,600 |
2025/1/7 |
648 |
648 |
626 |
638 |
-1.39% |
25,800 |
2025/1/6 |
659 |
660 |
647 |
647 |
-0.92% |
26,500 |
2024/12/30 |
659 |
659 |
644 |
653 |
+0.62% |
21,100 |
2024/12/27 |
646 |
659 |
631 |
649 |
+3.67% |
46,100 |
2024/12/26 |
618 |
632 |
610 |
626 |
+2.29% |
74,600 |
2024/12/25 |
624 |
624 |
611 |
612 |
-1.29% |
20,300 |
2024/12/24 |
620 |
620 |
609 |
620 |
+0.81% |
28,900 |
2024/12/23 |
613 |
620 |
611 |
615 |
+1.15% |
20,400 |
2024/12/20 |
617 |
617 |
606 |
608 |
-1.46% |
20,900 |
2024/12/19 |
606 |
627 |
606 |
617 |
-0.48% |
39,400 |
2024/12/18 |
615 |
629 |
605 |
620 |
+2.48% |
66,800 |
2024/12/17 |
613 |
614 |
605 |
605 |
-1.79% |
36,900 |
2024/12/16 |
629 |
629 |
612 |
616 |
-2.22% |
16,900 |
2024/12/13 |
633 |
633 |
627 |
630 |
-0.47% |
9,400 |
2024/12/12 |
622 |
639 |
621 |
633 |
+1.44% |
25,400 |
2024/12/11 |
628 |
631 |
617 |
624 |
-1.11% |
13,500 |
2024/12/10 |
612 |
635 |
612 |
631 |
+3.10% |
85,300 |
2024/12/9 |
616 |
625 |
611 |
612 |
-0.49% |
39,500 |
2024/12/6 |
620 |
620 |
607 |
615 |
-0.97% |
19,600 |
2024/12/5 |
627 |
627 |
618 |
621 |
-1.27% |
23,800 |
2024/12/4 |
643 |
644 |
626 |
629 |
-1.41% |
36,500 |
2024/12/3 |
630 |
639 |
623 |
638 |
+2.90% |
33,000 |
2024/12/2 |
618 |
630 |
613 |
620 |
+0.98% |
42,200 |
2024/11/29 |
627 |
627 |
610 |
614 |
-3.15% |
23,200 |
2024/11/28 |
618 |
634 |
618 |
634 |
+2.59% |
30,300 |
2024/11/27 |
630 |
632 |
615 |
618 |
-2.37% |
42,500 |
2024/11/26 |
641 |
650 |
628 |
633 |
-2.16% |
68,600 |
2024/11/25 |
649 |
653 |
639 |
647 |
+1.25% |
45,000 |
2024/11/22 |
640 |
647 |
637 |
639 |
-0.78% |
28,900 |
2024/11/21 |
650 |
650 |
636 |
644 |
-1.08% |
35,200 |
2024/11/20 |
660 |
661 |
651 |
651 |
-3.27% |
35,500 |
2024/11/19 |
695 |
695 |
664 |
673 |
-2.46% |
39,100 |
2024/11/18 |
680 |
700 |
670 |
690 |
+2.99% |
49,900 |
2024/11/15 |
636 |
679 |
635 |
670 |
-7.71% |
117,900 |
2024/11/14 |
758 |
764 |
720 |
726 |
-3.84% |
39,900 |
2024/11/13 |
721 |
755 |
721 |
755 |
+4.14% |
25,100 |
2024/11/12 |
720 |
739 |
718 |
725 |
+0.83% |
8,700 |
2024/11/11 |
716 |
728 |
716 |
719 |
+0.56% |
5,800 |
2024/11/8 |
724 |
736 |
715 |
715 |
-0.97% |
7,500 |
2024/11/7 |
702 |
722 |
702 |
722 |
+1.83% |
7,900 |
2024/11/6 |
700 |
713 |
700 |
709 |
+1.58% |
9,400 |
2024/11/5 |
709 |
709 |
698 |
698 |
-0.71% |
9,000 |
2024/11/1 |
707 |
715 |
699 |
703 |
-1.82% |
17,500 |
2024/10/31 |
701 |
716 |
700 |
716 |
+1.56% |
4,300 |
2024/10/30 |
705 |
716 |
700 |
705 |
+0.00% |
12,200 |
2024/10/29 |
700 |
707 |
698 |
705 |
+0.00% |
10,200 |
2024/10/28 |
687 |
712 |
687 |
705 |
+2.62% |
13,300 |
2024/10/25 |
696 |
696 |
678 |
687 |
+0.88% |
8,300 |
2024/10/24 |
687 |
688 |
675 |
681 |
-1.30% |
23,400 |
|