日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
598 |
615 |
598 |
615 |
+4.59% |
3,100 |
2025/4/24 |
588 |
588 |
588 |
588 |
-1.67% |
100 |
2025/4/23 |
598 |
598 |
598 |
598 |
+0.00% |
100 |
2025/4/22 |
598 |
598 |
598 |
598 |
+3.46% |
200 |
2025/4/21 |
568 |
578 |
568 |
578 |
+2.12% |
600 |
2025/4/18 |
576 |
576 |
566 |
566 |
-0.70% |
500 |
2025/4/16 |
570 |
570 |
570 |
570 |
-0.35% |
300 |
2025/4/14 |
557 |
572 |
556 |
572 |
+0.00% |
2,900 |
2025/4/10 |
584 |
584 |
571 |
572 |
+2.14% |
1,100 |
2025/4/9 |
567 |
577 |
560 |
560 |
-1.75% |
3,600 |
2025/4/8 |
563 |
572 |
563 |
570 |
+4.40% |
1,600 |
2025/4/7 |
549 |
549 |
501 |
546 |
-7.14% |
9,500 |
2025/4/4 |
620 |
622 |
585 |
588 |
-6.37% |
13,900 |
2025/4/3 |
628 |
628 |
625 |
628 |
-0.63% |
5,400 |
2025/4/2 |
634 |
635 |
632 |
632 |
-1.86% |
3,400 |
2025/4/1 |
636 |
644 |
634 |
644 |
+1.74% |
2,100 |
2025/3/31 |
638 |
651 |
632 |
633 |
-2.31% |
11,800 |
2025/3/28 |
637 |
648 |
637 |
648 |
+1.89% |
1,400 |
2025/3/27 |
633 |
643 |
633 |
636 |
-2.60% |
2,700 |
2025/3/26 |
655 |
680 |
651 |
653 |
-1.51% |
36,200 |
2025/3/25 |
682 |
682 |
635 |
663 |
+6.59% |
607,800 |
2025/3/24 |
623 |
623 |
622 |
622 |
-1.11% |
1,100 |
2025/3/21 |
635 |
635 |
628 |
629 |
-0.94% |
900 |
2025/3/19 |
627 |
635 |
623 |
635 |
-0.63% |
4,100 |
2025/3/18 |
623 |
639 |
620 |
639 |
+1.43% |
2,200 |
2025/3/17 |
630 |
630 |
623 |
630 |
+0.80% |
1,300 |
2025/3/14 |
622 |
625 |
622 |
625 |
-0.79% |
600 |
2025/3/13 |
630 |
630 |
630 |
630 |
+0.80% |
300 |
2025/3/12 |
622 |
625 |
622 |
625 |
+0.48% |
200 |
2025/3/11 |
625 |
637 |
616 |
622 |
-3.57% |
7,700 |
2025/3/10 |
626 |
645 |
626 |
645 |
+3.04% |
1,100 |
2025/3/7 |
627 |
629 |
626 |
626 |
-0.16% |
5,300 |
2025/3/6 |
630 |
631 |
626 |
627 |
-1.10% |
1,700 |
2025/3/5 |
634 |
634 |
634 |
634 |
-1.55% |
400 |
2025/3/4 |
627 |
644 |
621 |
644 |
+2.22% |
74,000 |
2025/3/3 |
634 |
640 |
630 |
630 |
-0.16% |
4,000 |
2025/2/28 |
631 |
631 |
622 |
631 |
+0.00% |
3,900 |
2025/2/27 |
637 |
637 |
627 |
631 |
-2.47% |
1,900 |
2025/2/26 |
641 |
649 |
631 |
647 |
-4.29% |
17,100 |
2025/2/25 |
706 |
706 |
641 |
676 |
+11.55% |
578,000 |
2025/2/21 |
605 |
610 |
602 |
606 |
-1.30% |
5,000 |
2025/2/20 |
617 |
617 |
604 |
614 |
-0.65% |
3,200 |
2025/2/19 |
602 |
619 |
602 |
618 |
+2.66% |
7,000 |
2025/2/18 |
600 |
615 |
596 |
602 |
-1.31% |
4,600 |
2025/2/17 |
598 |
619 |
598 |
610 |
-2.87% |
3,200 |
2025/2/14 |
611 |
628 |
609 |
628 |
+1.45% |
7,700 |
2025/2/13 |
620 |
620 |
611 |
619 |
-0.16% |
2,700 |
2025/2/12 |
605 |
620 |
600 |
620 |
+0.81% |
5,400 |
2025/2/10 |
608 |
620 |
608 |
615 |
+2.33% |
4,000 |
2025/2/7 |
603 |
603 |
601 |
601 |
-0.33% |
1,000 |
2025/2/6 |
603 |
603 |
603 |
603 |
-1.47% |
100 |
2025/2/5 |
605 |
612 |
605 |
612 |
+0.00% |
3,400 |
2025/2/4 |
605 |
612 |
605 |
612 |
+0.16% |
2,000 |
2025/2/3 |
606 |
612 |
603 |
611 |
+0.83% |
800 |
2025/1/31 |
610 |
610 |
606 |
606 |
-0.98% |
700 |
2025/1/30 |
605 |
612 |
605 |
612 |
-0.33% |
600 |
2025/1/29 |
608 |
614 |
607 |
614 |
-0.16% |
1,000 |
2025/1/28 |
609 |
616 |
609 |
615 |
-0.65% |
1,600 |
2025/1/27 |
606 |
619 |
600 |
619 |
+2.15% |
10,900 |
2025/1/24 |
608 |
609 |
605 |
606 |
-1.14% |
800 |
2025/1/23 |
598 |
614 |
598 |
613 |
+2.51% |
11,100 |
2025/1/22 |
602 |
602 |
595 |
598 |
-0.33% |
12,500 |
2025/1/21 |
596 |
600 |
590 |
600 |
+0.67% |
13,900 |
2025/1/20 |
597 |
604 |
591 |
596 |
-0.17% |
7,100 |
2025/1/17 |
591 |
598 |
590 |
597 |
+0.67% |
4,500 |
2025/1/16 |
591 |
622 |
591 |
593 |
+0.00% |
15,600 |
2025/1/15 |
606 |
606 |
593 |
593 |
-1.33% |
7,100 |
2025/1/14 |
611 |
615 |
599 |
601 |
-0.99% |
7,900 |
2025/1/10 |
586 |
607 |
586 |
607 |
+3.41% |
3,600 |
2025/1/9 |
574 |
610 |
574 |
587 |
+1.38% |
4,800 |
2025/1/8 |
578 |
588 |
574 |
579 |
+0.17% |
9,300 |
2025/1/7 |
590 |
600 |
573 |
578 |
+1.40% |
26,700 |
2025/1/6 |
564 |
593 |
564 |
570 |
+1.60% |
38,000 |
2024/12/30 |
556 |
565 |
556 |
561 |
-2.60% |
5,000 |
2024/12/27 |
545 |
580 |
545 |
576 |
+3.78% |
41,800 |
2024/12/26 |
545 |
566 |
545 |
555 |
+0.00% |
76,700 |
2024/12/25 |
563 |
564 |
553 |
555 |
-1.42% |
9,000 |
2024/12/24 |
570 |
572 |
546 |
563 |
-1.05% |
17,600 |
2024/12/23 |
567 |
575 |
562 |
569 |
+0.35% |
13,600 |
2024/12/20 |
570 |
581 |
566 |
567 |
-0.18% |
43,800 |
2024/12/19 |
566 |
570 |
565 |
568 |
-0.70% |
4,900 |
2024/12/18 |
569 |
574 |
566 |
572 |
+0.35% |
7,600 |
2024/12/17 |
580 |
584 |
570 |
570 |
-2.40% |
16,700 |
2024/12/16 |
591 |
591 |
578 |
584 |
-1.02% |
16,800 |
2024/12/13 |
599 |
616 |
588 |
590 |
-0.84% |
12,800 |
2024/12/12 |
582 |
600 |
575 |
595 |
+1.02% |
108,800 |
2024/12/11 |
580 |
597 |
580 |
589 |
-3.76% |
36,200 |
2024/12/10 |
650 |
665 |
607 |
612 |
+7.37% |
62,200 |
2024/12/9 |
563 |
570 |
560 |
570 |
+0.88% |
9,500 |
2024/12/6 |
540 |
565 |
540 |
565 |
+3.29% |
20,000 |
2024/12/5 |
535 |
555 |
533 |
547 |
-0.18% |
31,400 |
2024/12/4 |
540 |
549 |
532 |
548 |
+2.24% |
20,800 |
2024/12/3 |
540 |
540 |
534 |
536 |
+1.13% |
1,000 |
2024/12/2 |
530 |
540 |
528 |
530 |
+0.38% |
2,600 |
2024/11/29 |
535 |
535 |
528 |
528 |
-1.12% |
800 |
2024/11/28 |
535 |
540 |
534 |
534 |
-0.19% |
700 |
2024/11/27 |
538 |
538 |
533 |
535 |
-0.93% |
1,900 |
2024/11/26 |
565 |
565 |
540 |
540 |
-2.70% |
13,200 |
2024/11/25 |
555 |
565 |
555 |
555 |
+0.00% |
13,600 |
2024/11/22 |
554 |
565 |
554 |
555 |
+0.18% |
9,300 |
2024/11/21 |
540 |
568 |
531 |
554 |
+4.92% |
24,200 |
2024/11/20 |
535 |
535 |
521 |
528 |
+0.00% |
11,300 |
2024/11/19 |
532 |
544 |
527 |
528 |
-0.56% |
17,600 |
2024/11/18 |
540 |
540 |
530 |
531 |
-1.67% |
12,800 |
2024/11/15 |
552 |
554 |
540 |
540 |
-2.17% |
9,500 |
2024/11/14 |
550 |
554 |
545 |
552 |
+0.36% |
8,300 |
2024/11/13 |
564 |
564 |
550 |
550 |
-2.31% |
4,400 |
2024/11/12 |
566 |
577 |
558 |
563 |
-2.26% |
6,400 |
2024/11/11 |
560 |
591 |
555 |
576 |
+3.23% |
34,300 |
2024/11/8 |
559 |
559 |
553 |
558 |
+1.09% |
1,200 |
2024/11/7 |
560 |
560 |
551 |
552 |
-1.43% |
1,800 |
2024/11/6 |
560 |
560 |
560 |
560 |
+0.72% |
300 |
2024/11/5 |
565 |
565 |
555 |
556 |
-1.94% |
6,500 |
2024/11/1 |
571 |
571 |
567 |
567 |
-1.22% |
1,000 |
2024/10/31 |
578 |
578 |
568 |
574 |
+1.41% |
1,000 |
2024/10/30 |
566 |
566 |
566 |
566 |
+0.00% |
400 |
2024/10/29 |
576 |
576 |
566 |
566 |
-0.35% |
1,200 |
2024/10/28 |
568 |
568 |
568 |
568 |
+0.35% |
100 |
2024/10/25 |
567 |
567 |
566 |
566 |
-0.35% |
1,300 |
2024/10/24 |
568 |
568 |
568 |
568 |
-0.35% |
500 |
2024/10/23 |
576 |
581 |
570 |
570 |
-1.04% |
14,100 |
2024/10/22 |
577 |
581 |
576 |
576 |
-0.17% |
5,900 |
2024/10/21 |
577 |
577 |
577 |
577 |
+1.41% |
300 |
|