日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
689 |
697 |
689 |
695 |
+0.87% |
2,300 |
2025/4/24 |
695 |
695 |
689 |
689 |
-0.14% |
400 |
2025/4/23 |
684 |
690 |
683 |
690 |
+0.00% |
1,000 |
2025/4/22 |
685 |
695 |
685 |
690 |
-0.72% |
1,500 |
2025/4/21 |
699 |
699 |
695 |
695 |
-0.29% |
400 |
2025/4/18 |
690 |
697 |
690 |
697 |
+2.05% |
1,800 |
2025/4/17 |
682 |
689 |
682 |
683 |
-0.29% |
1,000 |
2025/4/16 |
691 |
698 |
685 |
685 |
-2.14% |
1,600 |
2025/4/15 |
690 |
703 |
686 |
700 |
+3.40% |
6,900 |
2025/4/14 |
650 |
677 |
645 |
677 |
+3.52% |
4,000 |
2025/4/11 |
652 |
654 |
634 |
654 |
-0.30% |
3,000 |
2025/4/10 |
614 |
656 |
614 |
656 |
+5.13% |
10,700 |
2025/4/9 |
612 |
646 |
606 |
624 |
-0.95% |
5,000 |
2025/4/8 |
630 |
640 |
621 |
630 |
+1.61% |
7,700 |
2025/4/7 |
605 |
621 |
600 |
620 |
-9.49% |
19,700 |
2025/4/4 |
670 |
685 |
635 |
685 |
+0.74% |
19,000 |
2025/4/3 |
680 |
687 |
680 |
680 |
-1.59% |
2,100 |
2025/4/2 |
697 |
697 |
687 |
691 |
-0.86% |
900 |
2025/4/1 |
689 |
697 |
670 |
697 |
+1.01% |
10,500 |
2025/3/31 |
695 |
697 |
689 |
690 |
-1.29% |
2,300 |
2025/3/28 |
694 |
700 |
694 |
699 |
+0.29% |
500 |
2025/3/27 |
700 |
700 |
697 |
697 |
+0.14% |
2,000 |
2025/3/26 |
694 |
706 |
694 |
696 |
-1.69% |
1,400 |
2025/3/25 |
713 |
720 |
708 |
708 |
-0.42% |
1,800 |
2025/3/24 |
714 |
719 |
708 |
711 |
-0.42% |
1,500 |
2025/3/21 |
713 |
723 |
708 |
714 |
-0.14% |
3,700 |
2025/3/19 |
712 |
719 |
708 |
715 |
+0.00% |
9,100 |
2025/3/18 |
712 |
719 |
708 |
715 |
+0.42% |
1,600 |
2025/3/17 |
719 |
721 |
712 |
712 |
+0.28% |
5,900 |
2025/3/14 |
696 |
710 |
691 |
710 |
+2.90% |
5,100 |
2025/3/13 |
685 |
715 |
685 |
690 |
+1.47% |
9,500 |
2025/3/12 |
677 |
690 |
677 |
680 |
+0.00% |
3,500 |
2025/3/11 |
672 |
684 |
672 |
680 |
-0.73% |
5,200 |
2025/3/10 |
690 |
697 |
685 |
685 |
-1.86% |
6,200 |
2025/3/7 |
676 |
698 |
675 |
698 |
+2.50% |
4,600 |
2025/3/6 |
674 |
708 |
671 |
681 |
-1.87% |
17,700 |
2025/3/5 |
692 |
702 |
691 |
694 |
-0.29% |
7,100 |
2025/3/4 |
701 |
719 |
696 |
696 |
-1.83% |
9,700 |
2025/3/3 |
704 |
709 |
701 |
709 |
+1.14% |
2,200 |
2025/2/28 |
702 |
717 |
700 |
701 |
-0.57% |
6,200 |
2025/2/27 |
712 |
720 |
705 |
705 |
-1.40% |
2,400 |
2025/2/26 |
708 |
717 |
708 |
715 |
+0.42% |
1,300 |
2025/2/25 |
721 |
721 |
709 |
712 |
-1.66% |
1,000 |
2025/2/21 |
730 |
736 |
724 |
724 |
-2.16% |
3,200 |
2025/2/20 |
744 |
744 |
722 |
740 |
+0.68% |
4,200 |
2025/2/19 |
742 |
742 |
727 |
735 |
-0.94% |
3,000 |
2025/2/18 |
713 |
742 |
711 |
742 |
+1.92% |
6,400 |
2025/2/17 |
739 |
739 |
690 |
728 |
+0.00% |
22,800 |
2025/2/14 |
736 |
748 |
723 |
728 |
-1.36% |
3,000 |
2025/2/13 |
720 |
750 |
716 |
738 |
+3.07% |
7,700 |
2025/2/12 |
715 |
720 |
715 |
716 |
+0.28% |
2,900 |
2025/2/10 |
710 |
714 |
703 |
714 |
+0.42% |
3,200 |
2025/2/7 |
710 |
711 |
702 |
711 |
+0.14% |
5,300 |
2025/2/6 |
706 |
714 |
702 |
710 |
+0.57% |
4,300 |
2025/2/5 |
706 |
706 |
698 |
706 |
+1.00% |
3,600 |
2025/2/4 |
700 |
709 |
698 |
699 |
-0.85% |
5,900 |
2025/2/3 |
707 |
708 |
701 |
705 |
+1.00% |
12,700 |
2025/1/31 |
696 |
705 |
696 |
698 |
-0.14% |
1,700 |
2025/1/30 |
705 |
705 |
699 |
699 |
-0.71% |
2,800 |
2025/1/29 |
702 |
704 |
700 |
704 |
+0.14% |
1,100 |
2025/1/28 |
700 |
709 |
699 |
703 |
+0.29% |
4,500 |
2025/1/27 |
699 |
708 |
698 |
701 |
+0.14% |
1,700 |
2025/1/24 |
707 |
707 |
700 |
700 |
-1.13% |
6,400 |
2025/1/23 |
714 |
718 |
702 |
708 |
-0.84% |
4,500 |
2025/1/22 |
696 |
714 |
696 |
714 |
+2.73% |
3,200 |
2025/1/21 |
695 |
698 |
692 |
695 |
-0.71% |
4,100 |
2025/1/20 |
705 |
718 |
698 |
700 |
-0.71% |
3,200 |
2025/1/17 |
700 |
711 |
700 |
705 |
-0.42% |
2,300 |
2025/1/16 |
740 |
741 |
708 |
708 |
-4.32% |
6,600 |
2025/1/15 |
767 |
767 |
729 |
740 |
-2.76% |
7,100 |
2025/1/14 |
776 |
776 |
745 |
761 |
+2.01% |
12,000 |
2025/1/10 |
751 |
754 |
740 |
746 |
+0.00% |
11,700 |
2025/1/9 |
706 |
760 |
706 |
746 |
+4.92% |
25,800 |
2025/1/8 |
699 |
713 |
696 |
711 |
+0.85% |
6,600 |
2025/1/7 |
707 |
707 |
688 |
705 |
+0.28% |
3,100 |
2025/1/6 |
674 |
708 |
672 |
703 |
+4.30% |
10,300 |
2024/12/30 |
674 |
680 |
670 |
674 |
+0.00% |
2,700 |
2024/12/27 |
670 |
689 |
670 |
674 |
+0.15% |
8,200 |
2024/12/26 |
672 |
675 |
652 |
673 |
-0.15% |
11,700 |
2024/12/25 |
670 |
675 |
666 |
674 |
+0.90% |
14,100 |
2024/12/24 |
669 |
671 |
665 |
668 |
-0.30% |
6,100 |
2024/12/23 |
675 |
675 |
670 |
670 |
-0.74% |
16,400 |
2024/12/20 |
683 |
683 |
675 |
675 |
-0.74% |
9,300 |
2024/12/19 |
683 |
684 |
675 |
680 |
-0.44% |
11,500 |
2024/12/18 |
681 |
683 |
677 |
683 |
+0.15% |
8,800 |
2024/12/17 |
691 |
691 |
682 |
682 |
-1.16% |
5,500 |
2024/12/16 |
696 |
700 |
690 |
690 |
-1.15% |
5,800 |
2024/12/13 |
695 |
709 |
695 |
698 |
+0.43% |
3,800 |
2024/12/12 |
702 |
705 |
695 |
695 |
-1.00% |
5,000 |
2024/12/11 |
699 |
709 |
699 |
702 |
+0.14% |
4,000 |
2024/12/10 |
700 |
708 |
700 |
701 |
-0.14% |
2,400 |
2024/12/9 |
711 |
711 |
701 |
702 |
-1.27% |
3,700 |
2024/12/6 |
721 |
722 |
708 |
711 |
-0.97% |
4,300 |
2024/12/5 |
711 |
718 |
703 |
718 |
+2.57% |
8,300 |
2024/12/4 |
700 |
707 |
700 |
700 |
+0.29% |
10,700 |
2024/12/3 |
697 |
708 |
697 |
698 |
+0.14% |
10,000 |
2024/12/2 |
716 |
717 |
695 |
697 |
-3.06% |
18,100 |
2024/11/29 |
733 |
733 |
719 |
719 |
-1.91% |
2,400 |
2024/11/28 |
722 |
741 |
722 |
733 |
+0.00% |
3,000 |
2024/11/27 |
730 |
733 |
726 |
733 |
+0.14% |
3,100 |
2024/11/26 |
739 |
739 |
725 |
732 |
-0.95% |
6,300 |
2024/11/25 |
742 |
742 |
723 |
739 |
-0.40% |
1,100 |
2024/11/22 |
732 |
743 |
719 |
742 |
-0.54% |
12,100 |
2024/11/21 |
761 |
774 |
743 |
746 |
-1.84% |
13,600 |
2024/11/20 |
772 |
776 |
760 |
760 |
-1.43% |
7,500 |
2024/11/19 |
774 |
782 |
766 |
771 |
-0.13% |
6,500 |
2024/11/18 |
760 |
783 |
760 |
772 |
-1.03% |
8,700 |
2024/11/15 |
775 |
796 |
762 |
780 |
-9.41% |
29,700 |
2024/11/14 |
791 |
884 |
774 |
861 |
+8.44% |
28,500 |
2024/11/13 |
791 |
794 |
778 |
794 |
+0.00% |
4,200 |
2024/11/12 |
787 |
795 |
783 |
794 |
-1.00% |
2,400 |
2024/11/11 |
800 |
808 |
799 |
802 |
-0.12% |
3,400 |
2024/11/8 |
800 |
804 |
787 |
803 |
+0.50% |
3,400 |
2024/11/7 |
796 |
804 |
786 |
799 |
+1.91% |
3,900 |
2024/11/6 |
797 |
808 |
777 |
784 |
-1.63% |
6,400 |
2024/11/5 |
790 |
805 |
777 |
797 |
-0.13% |
1,100 |
2024/11/1 |
798 |
812 |
790 |
798 |
-1.85% |
3,900 |
2024/10/31 |
813 |
813 |
813 |
813 |
+0.74% |
700 |
2024/10/30 |
816 |
816 |
785 |
807 |
+0.00% |
5,100 |
2024/10/29 |
800 |
816 |
793 |
807 |
+0.50% |
3,700 |
2024/10/28 |
773 |
806 |
773 |
803 |
+2.55% |
9,100 |
2024/10/25 |
785 |
795 |
777 |
783 |
-2.12% |
6,900 |
2024/10/24 |
790 |
800 |
778 |
800 |
+0.13% |
13,000 |
|