日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
576 |
579 |
563 |
570 |
+0.71% |
4,100 |
2025/4/24 |
577 |
582 |
565 |
566 |
-1.22% |
12,200 |
2025/4/23 |
565 |
636 |
565 |
573 |
+1.42% |
204,900 |
2025/4/22 |
544 |
565 |
540 |
565 |
+1.99% |
7,200 |
2025/4/21 |
543 |
554 |
542 |
554 |
+1.09% |
3,000 |
2025/4/18 |
542 |
557 |
542 |
548 |
+1.11% |
2,600 |
2025/4/17 |
536 |
542 |
533 |
542 |
+0.00% |
2,500 |
2025/4/16 |
550 |
550 |
531 |
542 |
+0.00% |
9,400 |
2025/4/15 |
544 |
546 |
542 |
542 |
+0.18% |
6,300 |
2025/4/14 |
531 |
541 |
531 |
541 |
+1.50% |
6,300 |
2025/4/11 |
512 |
533 |
512 |
533 |
+3.90% |
2,900 |
2025/4/10 |
520 |
530 |
508 |
513 |
+5.99% |
9,100 |
2025/4/9 |
487 |
494 |
480 |
484 |
-3.39% |
15,800 |
2025/4/8 |
486 |
525 |
481 |
501 |
+8.44% |
15,500 |
2025/4/7 |
466 |
488 |
451 |
462 |
-9.41% |
29,500 |
2025/4/4 |
556 |
556 |
485 |
510 |
-7.94% |
36,600 |
2025/4/3 |
542 |
576 |
542 |
554 |
-4.81% |
19,900 |
2025/4/2 |
587 |
594 |
582 |
582 |
-0.85% |
4,800 |
2025/4/1 |
610 |
616 |
587 |
587 |
-2.17% |
14,300 |
2025/3/31 |
620 |
620 |
587 |
600 |
-3.54% |
17,300 |
2025/3/28 |
615 |
624 |
613 |
622 |
-0.96% |
6,500 |
2025/3/27 |
636 |
636 |
627 |
628 |
-0.48% |
7,300 |
2025/3/26 |
638 |
640 |
631 |
631 |
-0.32% |
6,400 |
2025/3/25 |
640 |
640 |
631 |
633 |
+0.32% |
4,200 |
2025/3/24 |
632 |
641 |
631 |
631 |
+0.16% |
6,700 |
2025/3/21 |
636 |
636 |
630 |
630 |
-0.16% |
4,600 |
2025/3/19 |
628 |
633 |
628 |
631 |
+0.48% |
1,800 |
2025/3/18 |
631 |
636 |
626 |
628 |
+0.16% |
6,200 |
2025/3/17 |
628 |
631 |
624 |
627 |
+0.97% |
10,000 |
2025/3/14 |
621 |
639 |
621 |
621 |
-0.16% |
25,400 |
2025/3/13 |
626 |
626 |
617 |
622 |
-0.64% |
4,300 |
2025/3/12 |
623 |
627 |
623 |
626 |
+0.48% |
600 |
2025/3/11 |
625 |
628 |
618 |
623 |
-1.42% |
7,900 |
2025/3/10 |
636 |
645 |
632 |
632 |
-0.63% |
3,100 |
2025/3/7 |
642 |
643 |
636 |
636 |
-1.70% |
10,600 |
2025/3/6 |
648 |
648 |
641 |
647 |
+0.78% |
1,700 |
2025/3/5 |
630 |
642 |
625 |
642 |
+3.55% |
5,500 |
2025/3/4 |
635 |
638 |
617 |
620 |
-1.27% |
9,200 |
2025/3/3 |
624 |
635 |
624 |
628 |
+0.80% |
1,900 |
2025/2/28 |
632 |
632 |
615 |
623 |
-1.58% |
11,800 |
2025/2/27 |
632 |
639 |
625 |
633 |
+1.44% |
5,300 |
2025/2/26 |
630 |
630 |
619 |
624 |
-0.95% |
7,600 |
2025/2/25 |
626 |
637 |
614 |
630 |
+2.27% |
17,600 |
2025/2/21 |
652 |
652 |
612 |
616 |
-5.52% |
54,000 |
2025/2/20 |
672 |
678 |
648 |
652 |
-2.69% |
27,600 |
2025/2/19 |
675 |
678 |
670 |
670 |
+0.00% |
6,100 |
2025/2/18 |
667 |
679 |
665 |
670 |
+1.21% |
11,700 |
2025/2/17 |
668 |
676 |
660 |
662 |
-0.90% |
17,900 |
2025/2/14 |
678 |
681 |
660 |
668 |
-4.30% |
64,100 |
2025/2/13 |
696 |
730 |
694 |
698 |
-0.43% |
61,700 |
2025/2/12 |
705 |
705 |
694 |
701 |
+0.57% |
22,000 |
2025/2/10 |
692 |
712 |
683 |
697 |
+2.20% |
21,800 |
2025/2/7 |
683 |
691 |
679 |
682 |
-0.15% |
12,200 |
2025/2/6 |
691 |
704 |
680 |
683 |
-1.44% |
25,900 |
2025/2/5 |
696 |
700 |
692 |
693 |
-0.14% |
11,100 |
2025/2/4 |
693 |
703 |
692 |
694 |
+0.14% |
11,300 |
2025/2/3 |
695 |
699 |
692 |
693 |
-0.14% |
8,400 |
2025/1/31 |
697 |
707 |
694 |
694 |
-0.14% |
5,900 |
2025/1/30 |
689 |
701 |
689 |
695 |
+1.31% |
10,700 |
2025/1/29 |
693 |
703 |
686 |
686 |
-2.14% |
13,200 |
2025/1/28 |
709 |
709 |
700 |
701 |
-1.54% |
5,500 |
2025/1/27 |
699 |
715 |
698 |
712 |
+1.86% |
6,900 |
2025/1/24 |
694 |
709 |
694 |
699 |
+0.00% |
13,500 |
2025/1/23 |
695 |
704 |
689 |
699 |
+0.58% |
9,500 |
2025/1/22 |
697 |
699 |
691 |
695 |
-0.14% |
6,800 |
2025/1/21 |
710 |
710 |
696 |
696 |
-0.85% |
5,100 |
2025/1/20 |
702 |
715 |
697 |
702 |
+1.15% |
13,700 |
2025/1/17 |
702 |
702 |
684 |
694 |
-0.72% |
5,400 |
2025/1/16 |
706 |
706 |
695 |
699 |
+0.00% |
6,500 |
2025/1/15 |
701 |
705 |
691 |
699 |
+1.16% |
6,100 |
2025/1/14 |
700 |
702 |
689 |
691 |
-1.71% |
18,300 |
2025/1/10 |
723 |
723 |
698 |
703 |
-1.54% |
15,500 |
2025/1/9 |
729 |
740 |
713 |
714 |
-2.06% |
31,400 |
2025/1/8 |
730 |
734 |
728 |
729 |
-0.14% |
5,600 |
2025/1/7 |
735 |
735 |
721 |
730 |
+0.41% |
13,900 |
2025/1/6 |
729 |
735 |
720 |
727 |
+0.83% |
20,800 |
2024/12/30 |
736 |
736 |
721 |
721 |
-0.14% |
8,300 |
2024/12/27 |
718 |
739 |
718 |
722 |
+0.84% |
18,400 |
2024/12/26 |
722 |
724 |
709 |
716 |
-0.97% |
22,700 |
2024/12/25 |
725 |
740 |
712 |
723 |
+0.70% |
39,600 |
2024/12/24 |
725 |
725 |
704 |
718 |
-1.24% |
22,100 |
2024/12/23 |
695 |
740 |
695 |
727 |
+4.76% |
90,100 |
2024/12/20 |
711 |
711 |
694 |
694 |
-2.39% |
15,300 |
2024/12/19 |
693 |
712 |
689 |
711 |
+1.43% |
24,600 |
2024/12/18 |
722 |
726 |
701 |
701 |
-2.77% |
45,000 |
2024/12/17 |
699 |
736 |
695 |
721 |
+4.64% |
84,100 |
2024/12/16 |
702 |
706 |
689 |
689 |
-0.86% |
23,000 |
2024/12/13 |
680 |
710 |
680 |
695 |
+1.46% |
21,800 |
2024/12/12 |
697 |
698 |
678 |
685 |
-0.72% |
25,900 |
2024/12/11 |
714 |
714 |
690 |
690 |
-1.29% |
26,100 |
2024/12/10 |
699 |
705 |
690 |
699 |
+0.00% |
15,900 |
2024/12/9 |
699 |
702 |
683 |
699 |
+1.45% |
15,200 |
2024/12/6 |
670 |
699 |
670 |
689 |
+3.30% |
34,100 |
2024/12/5 |
686 |
686 |
661 |
667 |
-1.33% |
40,800 |
2024/12/4 |
698 |
702 |
675 |
676 |
-2.73% |
68,000 |
2024/12/3 |
714 |
732 |
690 |
695 |
-1.00% |
70,000 |
2024/12/2 |
710 |
721 |
684 |
702 |
-0.85% |
51,200 |
2024/11/29 |
719 |
728 |
708 |
708 |
-1.53% |
33,400 |
2024/11/28 |
711 |
736 |
711 |
719 |
+0.28% |
48,000 |
2024/11/27 |
740 |
755 |
705 |
717 |
-2.98% |
57,800 |
2024/11/26 |
749 |
749 |
717 |
739 |
+0.27% |
53,800 |
2024/11/25 |
733 |
753 |
726 |
737 |
+0.68% |
80,800 |
2024/11/22 |
751 |
764 |
729 |
732 |
-1.74% |
84,300 |
2024/11/21 |
744 |
754 |
720 |
745 |
-0.93% |
118,100 |
2024/11/20 |
718 |
776 |
706 |
752 |
+5.62% |
239,700 |
2024/11/19 |
684 |
735 |
684 |
712 |
+4.40% |
250,300 |
2024/11/18 |
686 |
698 |
675 |
682 |
-2.57% |
97,600 |
2024/11/15 |
678 |
710 |
667 |
700 |
+2.34% |
127,800 |
2024/11/14 |
706 |
725 |
678 |
684 |
-2.43% |
165,000 |
2024/11/13 |
720 |
730 |
693 |
701 |
+3.39% |
296,100 |
2024/11/12 |
690 |
698 |
677 |
678 |
-2.45% |
132,000 |
2024/11/11 |
686 |
730 |
686 |
695 |
-0.71% |
249,300 |
2024/11/8 |
730 |
767 |
684 |
700 |
-5.53% |
522,400 |
2024/11/7 |
757 |
810 |
726 |
741 |
-1.59% |
948,800 |
2024/11/6 |
831 |
840 |
745 |
753 |
-5.99% |
1,029,400 |
2024/11/5 |
980 |
1,012 |
800 |
801 |
-27.18% |
1,292,100 |
2024/11/1 |
1,310 |
1,356 |
1,100 |
1,100 |
-21.43% |
557,100 |
2024/10/31 |
1,400 |
1,400 |
1,400 |
1,400 |
+27.27% |
49,900 |
2024/10/30 |
1,100 |
1,100 |
1,100 |
1,100 |
+15.79% |
22,900 |
2024/10/29 |
815 |
950 |
800 |
950 |
+18.75% |
1,089,900 |
2024/10/28 |
1,100 |
1,100 |
800 |
800 |
-15.79% |
1,613,800 |
2024/10/25 |
900 |
950 |
898 |
950 |
+18.75% |
521,800 |
2024/10/24 |
876 |
876 |
785 |
800 |
+10.19% |
711,800 |
|