日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
576 |
576 |
567 |
575 |
+1.41% |
2,700 |
2025/4/24 |
571 |
571 |
561 |
567 |
+0.71% |
2,800 |
2025/4/23 |
563 |
565 |
558 |
563 |
+0.90% |
2,800 |
2025/4/22 |
565 |
583 |
540 |
558 |
-0.71% |
40,600 |
2025/4/21 |
561 |
562 |
553 |
562 |
+1.63% |
3,900 |
2025/4/18 |
554 |
556 |
552 |
553 |
-0.18% |
2,500 |
2025/4/17 |
552 |
554 |
552 |
554 |
+0.36% |
1,300 |
2025/4/16 |
555 |
555 |
551 |
552 |
-0.36% |
900 |
2025/4/15 |
550 |
554 |
550 |
554 |
+0.73% |
1,500 |
2025/4/14 |
553 |
553 |
550 |
550 |
+0.00% |
3,000 |
2025/4/11 |
550 |
553 |
549 |
550 |
+0.00% |
3,400 |
2025/4/10 |
558 |
563 |
550 |
550 |
+0.36% |
4,000 |
2025/4/9 |
550 |
550 |
530 |
548 |
-0.36% |
7,000 |
2025/4/8 |
546 |
551 |
546 |
550 |
+0.73% |
5,700 |
2025/4/7 |
544 |
547 |
538 |
546 |
-1.27% |
11,400 |
2025/4/4 |
555 |
555 |
550 |
553 |
-0.72% |
4,800 |
2025/4/3 |
555 |
558 |
552 |
557 |
-0.54% |
3,300 |
2025/4/2 |
569 |
569 |
560 |
560 |
-1.41% |
3,700 |
2025/4/1 |
563 |
568 |
563 |
568 |
+0.89% |
1,900 |
2025/3/31 |
570 |
577 |
560 |
563 |
-1.57% |
5,900 |
2025/3/28 |
560 |
572 |
557 |
572 |
-2.05% |
24,000 |
2025/3/27 |
585 |
586 |
580 |
584 |
+0.34% |
75,100 |
2025/3/26 |
582 |
583 |
579 |
582 |
+0.34% |
14,900 |
2025/3/25 |
580 |
581 |
577 |
580 |
+0.35% |
10,000 |
2025/3/24 |
575 |
578 |
575 |
578 |
+0.87% |
14,500 |
2025/3/21 |
569 |
573 |
567 |
573 |
+0.70% |
14,200 |
2025/3/19 |
568 |
570 |
566 |
569 |
+0.18% |
5,700 |
2025/3/18 |
566 |
568 |
564 |
568 |
+0.00% |
6,900 |
2025/3/17 |
564 |
568 |
564 |
568 |
+0.71% |
5,700 |
2025/3/14 |
566 |
571 |
560 |
564 |
-0.70% |
7,800 |
2025/3/13 |
567 |
570 |
567 |
568 |
-0.18% |
2,700 |
2025/3/12 |
569 |
570 |
567 |
569 |
+0.00% |
2,000 |
2025/3/11 |
570 |
570 |
568 |
569 |
-0.35% |
1,900 |
2025/3/10 |
571 |
571 |
567 |
571 |
+0.18% |
3,300 |
2025/3/7 |
569 |
570 |
568 |
570 |
+0.00% |
3,300 |
2025/3/6 |
569 |
570 |
565 |
570 |
+0.18% |
3,000 |
2025/3/5 |
568 |
570 |
566 |
569 |
+0.18% |
2,700 |
2025/3/4 |
570 |
570 |
567 |
568 |
+0.18% |
2,800 |
2025/3/3 |
566 |
567 |
565 |
567 |
+0.18% |
6,000 |
2025/2/28 |
567 |
567 |
562 |
566 |
+0.18% |
3,400 |
2025/2/27 |
564 |
565 |
560 |
565 |
+0.36% |
5,100 |
2025/2/26 |
564 |
564 |
556 |
563 |
+0.36% |
3,800 |
2025/2/25 |
558 |
562 |
557 |
561 |
+0.72% |
3,600 |
2025/2/21 |
557 |
557 |
552 |
557 |
+1.09% |
3,100 |
2025/2/20 |
552 |
554 |
550 |
551 |
-1.08% |
8,600 |
2025/2/19 |
556 |
557 |
552 |
557 |
+0.00% |
6,200 |
2025/2/18 |
560 |
560 |
555 |
557 |
-1.07% |
6,400 |
2025/2/17 |
562 |
563 |
559 |
563 |
+0.36% |
3,700 |
2025/2/14 |
560 |
561 |
557 |
561 |
+0.36% |
2,500 |
2025/2/13 |
562 |
563 |
559 |
559 |
-0.71% |
3,600 |
2025/2/12 |
564 |
565 |
560 |
563 |
+0.36% |
2,200 |
2025/2/10 |
561 |
563 |
559 |
561 |
+0.72% |
2,100 |
2025/2/7 |
560 |
561 |
555 |
557 |
-0.36% |
2,500 |
2025/2/6 |
555 |
560 |
555 |
559 |
+0.18% |
3,000 |
2025/2/5 |
555 |
558 |
554 |
558 |
+0.54% |
3,600 |
2025/2/4 |
555 |
555 |
553 |
555 |
+0.36% |
3,400 |
2025/2/3 |
550 |
553 |
549 |
553 |
+0.73% |
5,900 |
2025/1/31 |
547 |
551 |
546 |
549 |
+0.73% |
14,400 |
2025/1/30 |
550 |
556 |
545 |
545 |
-1.27% |
70,500 |
2025/1/29 |
556 |
557 |
552 |
552 |
-0.36% |
8,600 |
2025/1/28 |
557 |
558 |
552 |
554 |
-0.36% |
5,400 |
2025/1/27 |
559 |
559 |
554 |
556 |
+0.36% |
6,400 |
2025/1/24 |
553 |
555 |
552 |
554 |
+0.36% |
3,900 |
2025/1/23 |
554 |
555 |
552 |
552 |
+0.00% |
3,300 |
2025/1/22 |
557 |
557 |
552 |
552 |
+0.00% |
4,300 |
2025/1/21 |
555 |
556 |
552 |
552 |
-0.18% |
4,200 |
2025/1/20 |
553 |
555 |
552 |
553 |
-0.36% |
6,900 |
2025/1/17 |
555 |
555 |
550 |
555 |
+0.00% |
6,200 |
2025/1/16 |
560 |
560 |
555 |
555 |
-0.89% |
5,200 |
2025/1/15 |
567 |
567 |
560 |
560 |
-1.23% |
4,300 |
2025/1/14 |
564 |
567 |
564 |
567 |
+0.71% |
3,300 |
2025/1/10 |
567 |
567 |
562 |
563 |
-0.53% |
3,200 |
2025/1/9 |
573 |
573 |
564 |
566 |
-1.05% |
4,900 |
2025/1/8 |
574 |
574 |
572 |
572 |
+0.00% |
4,200 |
2025/1/7 |
570 |
574 |
569 |
572 |
+0.88% |
5,000 |
2025/1/6 |
566 |
568 |
564 |
567 |
+0.53% |
2,900 |
2024/12/30 |
564 |
567 |
562 |
564 |
+0.18% |
4,300 |
2024/12/27 |
568 |
568 |
563 |
563 |
+0.18% |
6,600 |
2024/12/26 |
563 |
563 |
560 |
562 |
+0.00% |
5,000 |
2024/12/25 |
563 |
563 |
560 |
562 |
+0.36% |
4,600 |
2024/12/24 |
563 |
563 |
560 |
560 |
-0.18% |
4,700 |
2024/12/23 |
563 |
563 |
560 |
561 |
+0.18% |
3,900 |
2024/12/20 |
563 |
563 |
560 |
560 |
-0.36% |
3,600 |
2024/12/19 |
562 |
562 |
560 |
562 |
+0.00% |
2,200 |
2024/12/18 |
563 |
563 |
560 |
562 |
-0.18% |
3,300 |
2024/12/17 |
565 |
565 |
562 |
563 |
+0.36% |
5,000 |
2024/12/16 |
561 |
562 |
560 |
561 |
+0.36% |
3,900 |
2024/12/13 |
559 |
559 |
556 |
559 |
+0.72% |
4,000 |
2024/12/12 |
557 |
557 |
553 |
555 |
+0.00% |
5,100 |
2024/12/11 |
558 |
558 |
555 |
555 |
-0.36% |
3,900 |
2024/12/10 |
553 |
557 |
553 |
557 |
+0.36% |
5,300 |
2024/12/9 |
553 |
555 |
553 |
555 |
+0.54% |
3,700 |
2024/12/6 |
552 |
553 |
550 |
552 |
+0.18% |
2,800 |
2024/12/5 |
550 |
551 |
549 |
551 |
+0.36% |
4,200 |
2024/12/4 |
547 |
552 |
546 |
549 |
-0.54% |
9,000 |
2024/12/3 |
551 |
552 |
549 |
552 |
+0.55% |
6,500 |
2024/12/2 |
547 |
550 |
545 |
549 |
+0.37% |
9,900 |
2024/11/29 |
550 |
552 |
546 |
547 |
-1.08% |
9,400 |
2024/11/28 |
550 |
553 |
548 |
553 |
+0.00% |
10,300 |
2024/11/27 |
567 |
567 |
550 |
553 |
-1.95% |
12,300 |
2024/11/26 |
566 |
566 |
562 |
564 |
-0.18% |
2,000 |
2024/11/25 |
565 |
567 |
563 |
565 |
+0.00% |
3,000 |
2024/11/22 |
565 |
565 |
562 |
565 |
+0.36% |
3,100 |
2024/11/21 |
561 |
565 |
561 |
563 |
+0.00% |
3,200 |
2024/11/20 |
561 |
563 |
561 |
563 |
+0.36% |
1,900 |
2024/11/19 |
562 |
562 |
560 |
561 |
+0.18% |
2,300 |
2024/11/18 |
558 |
561 |
558 |
560 |
-0.18% |
2,100 |
2024/11/15 |
559 |
561 |
558 |
561 |
+0.18% |
3,100 |
2024/11/14 |
556 |
561 |
556 |
560 |
+0.72% |
1,900 |
2024/11/13 |
558 |
561 |
556 |
556 |
-0.36% |
2,300 |
2024/11/12 |
561 |
561 |
558 |
558 |
-0.53% |
2,200 |
2024/11/11 |
556 |
561 |
556 |
561 |
+0.90% |
4,100 |
2024/11/8 |
551 |
556 |
551 |
556 |
+0.72% |
4,700 |
2024/11/7 |
551 |
552 |
550 |
552 |
+0.18% |
2,900 |
2024/11/6 |
551 |
553 |
550 |
551 |
+0.00% |
4,700 |
2024/11/5 |
560 |
560 |
548 |
551 |
-1.08% |
9,200 |
2024/11/1 |
560 |
560 |
550 |
557 |
-0.18% |
6,700 |
2024/10/31 |
545 |
558 |
543 |
558 |
+2.95% |
10,000 |
2024/10/30 |
550 |
555 |
542 |
542 |
-2.34% |
45,000 |
2024/10/29 |
559 |
562 |
555 |
555 |
-0.89% |
8,300 |
2024/10/28 |
566 |
567 |
560 |
560 |
-0.88% |
5,700 |
2024/10/25 |
571 |
571 |
565 |
565 |
-0.53% |
4,000 |
2024/10/24 |
572 |
573 |
568 |
568 |
-0.35% |
4,000 |
|