日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
574 |
583 |
572 |
572 |
-0.17% |
6,800 |
2025/4/24 |
569 |
576 |
569 |
573 |
+0.70% |
3,400 |
2025/4/23 |
586 |
586 |
569 |
569 |
-2.23% |
18,900 |
2025/4/22 |
571 |
603 |
560 |
582 |
+4.11% |
71,500 |
2025/4/21 |
558 |
642 |
556 |
559 |
-1.41% |
1,390,300 |
2025/4/18 |
565 |
567 |
560 |
567 |
+0.35% |
4,300 |
2025/4/17 |
569 |
570 |
560 |
565 |
+0.89% |
2,800 |
2025/4/16 |
558 |
560 |
556 |
560 |
+0.18% |
1,500 |
2025/4/15 |
562 |
562 |
556 |
559 |
+0.36% |
3,900 |
2025/4/14 |
547 |
589 |
538 |
557 |
+1.83% |
46,400 |
2025/4/11 |
535 |
547 |
522 |
547 |
+0.18% |
8,500 |
2025/4/10 |
560 |
560 |
534 |
546 |
+2.44% |
6,400 |
2025/4/9 |
539 |
539 |
529 |
533 |
-0.93% |
3,600 |
2025/4/8 |
545 |
555 |
534 |
538 |
+6.53% |
2,900 |
2025/4/7 |
536 |
536 |
505 |
505 |
-11.25% |
26,100 |
2025/4/4 |
596 |
596 |
541 |
569 |
-6.11% |
26,100 |
2025/4/3 |
617 |
617 |
601 |
606 |
-3.19% |
14,000 |
2025/4/2 |
627 |
629 |
625 |
626 |
-0.16% |
8,300 |
2025/4/1 |
646 |
651 |
624 |
627 |
+0.16% |
57,100 |
2025/3/31 |
627 |
627 |
616 |
626 |
+0.16% |
10,000 |
2025/3/28 |
625 |
629 |
623 |
625 |
+0.00% |
3,800 |
2025/3/27 |
630 |
630 |
625 |
625 |
-0.64% |
4,900 |
2025/3/26 |
627 |
635 |
626 |
629 |
+0.16% |
8,200 |
2025/3/25 |
641 |
645 |
625 |
628 |
+2.78% |
57,900 |
2025/3/24 |
619 |
698 |
611 |
611 |
+0.33% |
292,200 |
2025/3/21 |
614 |
620 |
608 |
609 |
-0.81% |
7,600 |
2025/3/19 |
610 |
614 |
610 |
614 |
+0.66% |
1,000 |
2025/3/18 |
608 |
615 |
608 |
610 |
+0.49% |
3,100 |
2025/3/17 |
612 |
612 |
605 |
607 |
-0.33% |
4,500 |
2025/3/14 |
609 |
610 |
604 |
609 |
+0.00% |
3,500 |
2025/3/13 |
602 |
610 |
602 |
609 |
+1.33% |
6,200 |
2025/3/12 |
596 |
604 |
596 |
601 |
+0.67% |
1,500 |
2025/3/11 |
595 |
603 |
595 |
597 |
-0.67% |
2,300 |
2025/3/10 |
599 |
602 |
597 |
601 |
-0.33% |
1,700 |
2025/3/7 |
603 |
603 |
603 |
603 |
+0.84% |
700 |
2025/3/6 |
600 |
600 |
598 |
598 |
+0.17% |
300 |
2025/3/5 |
598 |
598 |
597 |
597 |
+0.00% |
3,500 |
2025/3/4 |
604 |
604 |
597 |
597 |
-0.83% |
3,700 |
2025/3/3 |
599 |
605 |
598 |
602 |
+0.67% |
3,400 |
2025/2/28 |
599 |
601 |
597 |
598 |
+0.17% |
6,000 |
2025/2/27 |
612 |
612 |
594 |
597 |
-1.16% |
19,800 |
2025/2/26 |
608 |
608 |
603 |
604 |
-0.66% |
4,000 |
2025/2/25 |
611 |
613 |
603 |
608 |
-0.49% |
6,200 |
2025/2/21 |
616 |
616 |
611 |
611 |
+0.00% |
2,200 |
2025/2/20 |
612 |
620 |
609 |
611 |
-0.16% |
5,700 |
2025/2/19 |
611 |
617 |
610 |
612 |
+0.33% |
5,400 |
2025/2/18 |
630 |
630 |
606 |
610 |
-1.45% |
15,900 |
2025/2/17 |
645 |
645 |
617 |
619 |
-5.93% |
18,500 |
2025/2/14 |
650 |
658 |
646 |
658 |
+1.39% |
2,100 |
2025/2/13 |
647 |
649 |
641 |
649 |
+1.72% |
4,800 |
2025/2/12 |
637 |
642 |
637 |
638 |
-0.31% |
1,700 |
2025/2/10 |
635 |
640 |
635 |
640 |
+0.79% |
600 |
2025/2/7 |
636 |
640 |
635 |
635 |
-0.16% |
1,200 |
2025/2/6 |
636 |
638 |
636 |
636 |
+0.16% |
900 |
2025/2/5 |
635 |
639 |
635 |
635 |
-0.31% |
2,100 |
2025/2/4 |
636 |
646 |
636 |
637 |
+0.79% |
1,300 |
2025/2/3 |
650 |
651 |
632 |
632 |
-2.47% |
4,200 |
2025/1/31 |
640 |
659 |
640 |
648 |
+1.57% |
3,100 |
2025/1/30 |
639 |
645 |
638 |
638 |
-0.78% |
1,800 |
2025/1/29 |
640 |
655 |
640 |
643 |
-0.46% |
4,900 |
2025/1/28 |
633 |
648 |
633 |
646 |
+1.89% |
4,000 |
2025/1/27 |
637 |
643 |
634 |
634 |
-0.47% |
5,000 |
2025/1/24 |
638 |
639 |
631 |
637 |
+0.79% |
4,000 |
2025/1/23 |
624 |
632 |
624 |
632 |
+1.28% |
5,000 |
2025/1/22 |
631 |
637 |
624 |
624 |
+0.81% |
14,700 |
2025/1/21 |
620 |
621 |
614 |
619 |
-0.48% |
4,500 |
2025/1/20 |
613 |
622 |
613 |
622 |
+1.47% |
3,400 |
2025/1/17 |
618 |
624 |
610 |
613 |
-0.33% |
8,300 |
2025/1/16 |
631 |
635 |
615 |
615 |
-0.97% |
30,800 |
2025/1/15 |
675 |
706 |
621 |
621 |
+2.48% |
261,600 |
2025/1/14 |
608 |
609 |
606 |
606 |
-1.14% |
6,000 |
2025/1/10 |
608 |
614 |
606 |
613 |
+0.66% |
1,800 |
2025/1/9 |
614 |
618 |
608 |
609 |
-1.14% |
2,300 |
2025/1/8 |
620 |
620 |
611 |
616 |
-0.48% |
2,900 |
2025/1/7 |
610 |
619 |
610 |
619 |
+1.81% |
3,000 |
2025/1/6 |
605 |
615 |
605 |
608 |
+0.00% |
3,000 |
2024/12/30 |
615 |
623 |
606 |
608 |
-1.14% |
7,600 |
2024/12/27 |
603 |
618 |
603 |
615 |
+2.16% |
10,000 |
2024/12/26 |
602 |
605 |
601 |
602 |
+0.00% |
11,500 |
2024/12/25 |
609 |
610 |
601 |
602 |
-0.33% |
6,600 |
2024/12/24 |
612 |
612 |
603 |
604 |
-0.82% |
7,500 |
2024/12/23 |
614 |
614 |
605 |
609 |
-0.65% |
12,300 |
2024/12/20 |
623 |
623 |
613 |
613 |
-0.16% |
6,100 |
2024/12/19 |
616 |
620 |
611 |
614 |
-1.76% |
15,100 |
2024/12/18 |
619 |
627 |
616 |
625 |
+0.64% |
6,200 |
2024/12/17 |
620 |
625 |
616 |
621 |
-0.16% |
6,800 |
2024/12/16 |
620 |
628 |
620 |
622 |
-0.16% |
9,600 |
2024/12/13 |
633 |
633 |
623 |
623 |
-1.27% |
10,200 |
2024/12/12 |
644 |
644 |
628 |
631 |
-0.79% |
13,400 |
2024/12/11 |
642 |
644 |
636 |
636 |
-1.09% |
9,500 |
2024/12/10 |
644 |
646 |
640 |
643 |
-0.77% |
6,400 |
2024/12/9 |
642 |
649 |
642 |
648 |
+0.62% |
12,200 |
2024/12/6 |
651 |
659 |
644 |
644 |
-2.28% |
11,000 |
2024/12/5 |
677 |
679 |
648 |
659 |
-1.64% |
21,600 |
2024/12/4 |
702 |
702 |
670 |
670 |
-3.74% |
24,200 |
2024/12/3 |
697 |
700 |
684 |
696 |
+2.20% |
24,000 |
2024/12/2 |
688 |
697 |
681 |
681 |
-2.16% |
22,800 |
2024/11/29 |
687 |
767 |
681 |
696 |
+0.14% |
120,300 |
2024/11/28 |
721 |
732 |
692 |
695 |
-11.01% |
246,700 |
2024/11/27 |
716 |
781 |
690 |
781 |
+14.68% |
395,300 |
2024/11/26 |
701 |
701 |
680 |
681 |
-3.13% |
26,100 |
2024/11/25 |
718 |
731 |
703 |
703 |
-1.54% |
41,500 |
2024/11/22 |
753 |
753 |
710 |
714 |
-7.03% |
80,300 |
2024/11/21 |
800 |
808 |
733 |
768 |
-2.54% |
111,700 |
2024/11/20 |
850 |
930 |
752 |
788 |
-1.38% |
787,200 |
2024/11/19 |
709 |
799 |
678 |
799 |
+14.31% |
742,200 |
2024/11/18 |
599 |
699 |
599 |
699 |
+16.69% |
473,300 |
2024/11/15 |
615 |
615 |
599 |
599 |
-2.60% |
8,200 |
2024/11/14 |
628 |
628 |
601 |
615 |
-2.07% |
9,200 |
2024/11/13 |
620 |
628 |
620 |
628 |
+1.29% |
600 |
2024/11/12 |
622 |
623 |
615 |
620 |
+0.00% |
2,300 |
2024/11/11 |
628 |
628 |
620 |
620 |
-1.27% |
500 |
2024/11/8 |
620 |
628 |
616 |
628 |
+1.45% |
1,400 |
2024/11/7 |
613 |
621 |
613 |
619 |
+2.65% |
1,000 |
2024/11/6 |
629 |
633 |
603 |
603 |
-3.05% |
6,500 |
2024/11/5 |
622 |
622 |
621 |
622 |
+0.00% |
400 |
2024/11/1 |
621 |
625 |
621 |
622 |
-1.43% |
2,300 |
2024/10/31 |
627 |
631 |
623 |
631 |
+0.16% |
700 |
2024/10/30 |
627 |
630 |
625 |
630 |
+0.80% |
1,000 |
2024/10/29 |
631 |
631 |
625 |
625 |
-0.48% |
1,000 |
2024/10/28 |
625 |
638 |
625 |
628 |
-1.10% |
2,000 |
2024/10/25 |
645 |
645 |
635 |
635 |
-0.94% |
1,400 |
2024/10/24 |
644 |
648 |
634 |
641 |
+1.10% |
2,900 |
|