日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
617 |
628 |
616 |
628 |
+1.78% |
4,500 |
2025/4/24 |
612 |
622 |
612 |
617 |
+1.31% |
9,700 |
2025/4/23 |
609 |
610 |
600 |
609 |
+1.50% |
7,200 |
2025/4/22 |
611 |
611 |
590 |
600 |
-1.80% |
7,400 |
2025/4/21 |
609 |
614 |
605 |
611 |
+0.33% |
7,100 |
2025/4/18 |
603 |
615 |
603 |
609 |
+0.66% |
10,100 |
2025/4/17 |
603 |
623 |
600 |
605 |
+0.17% |
5,800 |
2025/4/16 |
612 |
613 |
603 |
604 |
-1.31% |
7,000 |
2025/4/15 |
614 |
624 |
612 |
612 |
+0.00% |
7,500 |
2025/4/14 |
623 |
624 |
608 |
612 |
+0.82% |
7,000 |
2025/4/11 |
595 |
608 |
580 |
607 |
+1.00% |
5,400 |
2025/4/10 |
617 |
617 |
599 |
601 |
+3.80% |
10,000 |
2025/4/9 |
570 |
584 |
566 |
579 |
-2.53% |
10,500 |
2025/4/8 |
574 |
598 |
574 |
594 |
+9.19% |
18,700 |
2025/4/7 |
530 |
570 |
518 |
544 |
-8.72% |
55,100 |
2025/4/4 |
631 |
651 |
581 |
596 |
-7.74% |
91,000 |
2025/4/3 |
634 |
649 |
626 |
646 |
-1.82% |
33,500 |
2025/4/2 |
664 |
666 |
656 |
658 |
-0.60% |
8,900 |
2025/4/1 |
667 |
670 |
659 |
662 |
-0.15% |
14,900 |
2025/3/31 |
675 |
676 |
660 |
663 |
-2.07% |
35,200 |
2025/3/28 |
686 |
690 |
677 |
677 |
-2.59% |
16,400 |
2025/3/27 |
699 |
699 |
692 |
695 |
-0.71% |
10,500 |
2025/3/26 |
707 |
707 |
696 |
700 |
-0.99% |
14,000 |
2025/3/25 |
718 |
719 |
707 |
707 |
-0.70% |
7,400 |
2025/3/24 |
700 |
712 |
695 |
712 |
+2.30% |
53,600 |
2025/3/21 |
692 |
696 |
686 |
696 |
+0.58% |
7,900 |
2025/3/19 |
689 |
695 |
686 |
692 |
+0.44% |
12,500 |
2025/3/18 |
696 |
696 |
685 |
689 |
-1.01% |
12,700 |
2025/3/17 |
695 |
696 |
690 |
696 |
+0.14% |
5,800 |
2025/3/14 |
684 |
695 |
681 |
695 |
+1.46% |
5,000 |
2025/3/13 |
677 |
686 |
677 |
685 |
+1.63% |
5,600 |
2025/3/12 |
678 |
681 |
674 |
674 |
-0.88% |
3,300 |
2025/3/11 |
678 |
680 |
670 |
680 |
+0.00% |
9,900 |
2025/3/10 |
675 |
684 |
675 |
680 |
+0.29% |
4,500 |
2025/3/7 |
676 |
680 |
676 |
678 |
-0.44% |
3,400 |
2025/3/6 |
678 |
687 |
676 |
681 |
+0.44% |
6,800 |
2025/3/5 |
681 |
683 |
675 |
678 |
-0.73% |
13,000 |
2025/3/4 |
686 |
695 |
683 |
683 |
-1.87% |
9,100 |
2025/3/3 |
697 |
697 |
686 |
696 |
+0.58% |
9,000 |
2025/2/28 |
697 |
697 |
675 |
692 |
-0.72% |
14,000 |
2025/2/27 |
692 |
697 |
688 |
697 |
+0.29% |
10,000 |
2025/2/26 |
688 |
695 |
676 |
695 |
+0.43% |
10,400 |
2025/2/25 |
685 |
692 |
677 |
692 |
+0.73% |
19,400 |
2025/2/21 |
691 |
695 |
685 |
687 |
-0.58% |
9,200 |
2025/2/20 |
701 |
704 |
682 |
691 |
-1.29% |
15,000 |
2025/2/19 |
702 |
707 |
699 |
700 |
-0.14% |
10,000 |
2025/2/18 |
706 |
710 |
700 |
701 |
-0.99% |
10,800 |
2025/2/17 |
707 |
715 |
701 |
708 |
+1.58% |
14,100 |
2025/2/14 |
714 |
724 |
697 |
697 |
-3.99% |
26,200 |
2025/2/13 |
710 |
739 |
689 |
726 |
+0.97% |
106,000 |
2025/2/12 |
710 |
719 |
694 |
719 |
+3.75% |
62,800 |
2025/2/10 |
680 |
703 |
676 |
693 |
+2.36% |
33,000 |
2025/2/7 |
680 |
680 |
662 |
677 |
+0.30% |
13,500 |
2025/2/6 |
665 |
675 |
661 |
675 |
+2.27% |
9,400 |
2025/2/5 |
667 |
669 |
660 |
660 |
-1.20% |
8,400 |
2025/2/4 |
657 |
668 |
657 |
668 |
+1.67% |
6,100 |
2025/2/3 |
665 |
665 |
657 |
657 |
-1.35% |
13,900 |
2025/1/31 |
668 |
668 |
660 |
666 |
+0.91% |
9,300 |
2025/1/30 |
675 |
682 |
660 |
660 |
-2.37% |
20,700 |
2025/1/29 |
675 |
681 |
667 |
676 |
+0.90% |
16,100 |
2025/1/28 |
667 |
670 |
665 |
670 |
+0.45% |
5,200 |
2025/1/27 |
665 |
668 |
658 |
667 |
+1.37% |
8,000 |
2025/1/24 |
658 |
670 |
658 |
658 |
+0.15% |
12,000 |
2025/1/23 |
657 |
661 |
655 |
657 |
-0.61% |
14,500 |
2025/1/22 |
657 |
666 |
657 |
661 |
+0.00% |
7,700 |
2025/1/21 |
661 |
670 |
661 |
661 |
-1.49% |
7,100 |
2025/1/20 |
666 |
674 |
660 |
671 |
+1.05% |
12,200 |
2025/1/17 |
665 |
671 |
661 |
664 |
-0.15% |
6,600 |
2025/1/16 |
673 |
673 |
665 |
665 |
-0.45% |
6,200 |
2025/1/15 |
669 |
673 |
667 |
668 |
-0.30% |
3,700 |
2025/1/14 |
675 |
680 |
668 |
670 |
-1.76% |
9,500 |
2025/1/10 |
689 |
689 |
680 |
682 |
-1.59% |
7,600 |
2025/1/9 |
699 |
699 |
686 |
693 |
-0.86% |
7,300 |
2025/1/8 |
703 |
703 |
692 |
699 |
-0.14% |
8,200 |
2025/1/7 |
702 |
707 |
690 |
700 |
-0.57% |
12,800 |
2025/1/6 |
700 |
714 |
697 |
704 |
+1.59% |
20,600 |
2024/12/30 |
682 |
693 |
680 |
693 |
+0.87% |
17,300 |
2024/12/27 |
655 |
688 |
655 |
687 |
+3.78% |
31,900 |
2024/12/26 |
669 |
671 |
650 |
662 |
-0.60% |
31,100 |
2024/12/25 |
672 |
673 |
666 |
666 |
-0.89% |
8,000 |
2024/12/24 |
671 |
674 |
670 |
672 |
+0.15% |
3,700 |
2024/12/23 |
672 |
681 |
666 |
671 |
+0.30% |
17,200 |
2024/12/20 |
670 |
671 |
665 |
669 |
-0.15% |
5,400 |
2024/12/19 |
673 |
679 |
661 |
670 |
-0.74% |
13,900 |
2024/12/18 |
671 |
677 |
669 |
675 |
+0.60% |
3,800 |
2024/12/17 |
668 |
678 |
662 |
671 |
+0.15% |
13,500 |
2024/12/16 |
675 |
680 |
670 |
670 |
-0.74% |
9,200 |
2024/12/13 |
686 |
686 |
675 |
675 |
-1.60% |
14,800 |
2024/12/12 |
691 |
695 |
684 |
686 |
-0.44% |
10,100 |
2024/12/11 |
707 |
709 |
683 |
689 |
-3.23% |
39,600 |
2024/12/10 |
704 |
712 |
698 |
712 |
+1.14% |
11,400 |
2024/12/9 |
694 |
705 |
691 |
704 |
+0.72% |
12,600 |
2024/12/6 |
691 |
699 |
687 |
699 |
+0.29% |
7,000 |
2024/12/5 |
689 |
697 |
687 |
697 |
+1.16% |
8,700 |
2024/12/4 |
691 |
701 |
685 |
689 |
-0.29% |
13,700 |
2024/12/3 |
698 |
699 |
691 |
691 |
-1.29% |
7,000 |
2024/12/2 |
697 |
706 |
687 |
700 |
+0.29% |
19,100 |
2024/11/29 |
700 |
700 |
688 |
698 |
+0.14% |
7,900 |
2024/11/28 |
684 |
701 |
682 |
697 |
+0.43% |
11,600 |
2024/11/27 |
691 |
706 |
685 |
694 |
+0.14% |
24,000 |
2024/11/26 |
704 |
705 |
689 |
693 |
-0.43% |
19,900 |
2024/11/25 |
691 |
701 |
686 |
696 |
-0.14% |
15,900 |
2024/11/22 |
695 |
711 |
688 |
697 |
+2.35% |
68,600 |
2024/11/21 |
675 |
687 |
675 |
681 |
+2.25% |
22,900 |
2024/11/20 |
660 |
672 |
659 |
666 |
+0.91% |
13,900 |
2024/11/19 |
655 |
665 |
651 |
660 |
+0.61% |
27,600 |
2024/11/18 |
660 |
660 |
651 |
656 |
-0.61% |
13,000 |
2024/11/15 |
650 |
660 |
650 |
660 |
+2.01% |
34,800 |
2024/11/14 |
645 |
654 |
635 |
647 |
-0.31% |
44,300 |
2024/11/13 |
700 |
702 |
642 |
649 |
-6.62% |
179,500 |
2024/11/12 |
707 |
725 |
690 |
695 |
-1.42% |
85,600 |
2024/11/11 |
693 |
709 |
685 |
705 |
+1.73% |
31,800 |
2024/11/8 |
699 |
703 |
692 |
693 |
+0.00% |
8,200 |
2024/11/7 |
699 |
708 |
690 |
693 |
-0.72% |
13,400 |
2024/11/6 |
686 |
698 |
682 |
698 |
+3.25% |
15,100 |
2024/11/5 |
700 |
700 |
674 |
676 |
-2.03% |
18,500 |
2024/11/1 |
690 |
694 |
684 |
690 |
-2.13% |
17,100 |
2024/10/31 |
690 |
709 |
686 |
705 |
+2.32% |
20,800 |
2024/10/30 |
689 |
705 |
685 |
689 |
+0.73% |
22,900 |
2024/10/29 |
674 |
685 |
670 |
684 |
+1.63% |
32,200 |
2024/10/28 |
653 |
677 |
652 |
673 |
+1.51% |
19,400 |
2024/10/25 |
698 |
698 |
662 |
663 |
-5.01% |
47,100 |
2024/10/24 |
685 |
698 |
682 |
698 |
-0.29% |
41,600 |
|