日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
544 |
544 |
525 |
541 |
-0.92% |
7,900 |
2025/4/24 |
507 |
547 |
507 |
546 |
+6.23% |
7,800 |
2025/4/23 |
515 |
515 |
514 |
514 |
+1.78% |
1,100 |
2025/4/22 |
495 |
505 |
491 |
505 |
+0.00% |
1,300 |
2025/4/21 |
507 |
507 |
505 |
505 |
+0.00% |
700 |
2025/4/18 |
499 |
505 |
491 |
505 |
+1.41% |
4,100 |
2025/4/17 |
504 |
504 |
482 |
498 |
+0.40% |
5,400 |
2025/4/16 |
465 |
509 |
465 |
496 |
+3.55% |
5,200 |
2025/4/15 |
469 |
493 |
465 |
479 |
+3.90% |
1,500 |
2025/4/14 |
452 |
462 |
452 |
461 |
+0.22% |
3,900 |
2025/4/11 |
459 |
460 |
457 |
460 |
+0.00% |
3,200 |
2025/4/10 |
454 |
460 |
445 |
460 |
+10.05% |
14,300 |
2025/4/9 |
419 |
420 |
413 |
418 |
-2.11% |
3,100 |
2025/4/8 |
404 |
435 |
404 |
427 |
+10.05% |
10,600 |
2025/4/7 |
409 |
420 |
388 |
388 |
-11.01% |
23,300 |
2025/4/4 |
454 |
468 |
421 |
436 |
-7.23% |
28,100 |
2025/4/3 |
468 |
494 |
466 |
470 |
-8.20% |
28,500 |
2025/4/2 |
532 |
532 |
491 |
512 |
-3.76% |
4,400 |
2025/4/1 |
543 |
543 |
532 |
532 |
-2.03% |
4,700 |
2025/3/31 |
548 |
548 |
533 |
543 |
+0.93% |
3,900 |
2025/3/28 |
537 |
543 |
537 |
538 |
+0.00% |
1,000 |
2025/3/27 |
546 |
546 |
538 |
538 |
-1.47% |
5,000 |
2025/3/26 |
555 |
555 |
546 |
546 |
-1.62% |
1,700 |
2025/3/25 |
555 |
555 |
555 |
555 |
+0.00% |
7,900 |
2025/3/24 |
550 |
555 |
543 |
555 |
+0.91% |
1,200 |
2025/3/21 |
555 |
557 |
541 |
550 |
-0.54% |
4,500 |
2025/3/19 |
545 |
553 |
545 |
553 |
+1.10% |
800 |
2025/3/18 |
551 |
551 |
547 |
547 |
-0.36% |
300 |
2025/3/17 |
549 |
551 |
547 |
549 |
+0.92% |
2,900 |
2025/3/14 |
541 |
544 |
541 |
544 |
+0.18% |
600 |
2025/3/13 |
543 |
543 |
543 |
543 |
-0.18% |
300 |
2025/3/12 |
548 |
557 |
544 |
544 |
+0.74% |
1,900 |
2025/3/11 |
544 |
559 |
535 |
540 |
-3.05% |
10,400 |
2025/3/10 |
567 |
567 |
557 |
557 |
+0.00% |
1,600 |
2025/3/7 |
560 |
560 |
557 |
557 |
-0.54% |
900 |
2025/3/6 |
545 |
564 |
545 |
560 |
+2.94% |
3,400 |
2025/3/5 |
545 |
548 |
544 |
544 |
-0.18% |
1,200 |
2025/3/4 |
553 |
558 |
540 |
545 |
-2.15% |
7,200 |
2025/3/3 |
551 |
557 |
551 |
557 |
+1.09% |
3,200 |
2025/2/28 |
550 |
552 |
546 |
551 |
-1.61% |
9,200 |
2025/2/27 |
564 |
564 |
560 |
560 |
-0.88% |
6,800 |
2025/2/26 |
568 |
568 |
565 |
565 |
-0.53% |
3,000 |
2025/2/25 |
571 |
571 |
568 |
568 |
-0.53% |
1,400 |
2025/2/21 |
578 |
580 |
571 |
571 |
-1.89% |
4,300 |
2025/2/20 |
576 |
582 |
576 |
582 |
+0.17% |
2,300 |
2025/2/19 |
581 |
584 |
581 |
581 |
-0.51% |
600 |
2025/2/18 |
589 |
589 |
575 |
584 |
-0.85% |
3,700 |
2025/2/17 |
596 |
603 |
577 |
589 |
-7.39% |
19,300 |
2025/2/14 |
630 |
644 |
620 |
636 |
-1.24% |
9,200 |
2025/2/13 |
645 |
645 |
623 |
644 |
+0.31% |
6,600 |
2025/2/12 |
626 |
645 |
621 |
642 |
+0.94% |
7,800 |
2025/2/10 |
620 |
639 |
614 |
636 |
+2.58% |
4,800 |
2025/2/7 |
607 |
620 |
607 |
620 |
+1.14% |
5,000 |
2025/2/6 |
607 |
639 |
598 |
613 |
+2.17% |
26,900 |
2025/2/5 |
593 |
600 |
593 |
600 |
+1.01% |
1,500 |
2025/2/4 |
586 |
594 |
580 |
594 |
+1.37% |
1,300 |
2025/2/3 |
583 |
612 |
580 |
586 |
+1.03% |
3,000 |
2025/1/31 |
568 |
589 |
568 |
580 |
+1.75% |
3,100 |
2025/1/30 |
580 |
580 |
567 |
570 |
-1.72% |
800 |
2025/1/29 |
573 |
580 |
567 |
580 |
+1.40% |
2,000 |
2025/1/28 |
576 |
576 |
572 |
572 |
-1.04% |
1,600 |
2025/1/27 |
591 |
591 |
553 |
578 |
-2.86% |
15,000 |
2025/1/24 |
611 |
611 |
590 |
595 |
-2.94% |
15,100 |
2025/1/23 |
585 |
629 |
585 |
613 |
+6.61% |
43,800 |
2025/1/22 |
563 |
579 |
557 |
575 |
+2.13% |
7,700 |
2025/1/21 |
559 |
563 |
558 |
563 |
+1.08% |
1,400 |
2025/1/20 |
556 |
564 |
556 |
557 |
+0.18% |
2,500 |
2025/1/17 |
564 |
564 |
554 |
556 |
-1.42% |
300 |
2025/1/15 |
554 |
564 |
554 |
564 |
+2.36% |
700 |
2025/1/14 |
558 |
560 |
551 |
551 |
-0.72% |
1,700 |
2025/1/10 |
560 |
561 |
555 |
555 |
-1.25% |
2,600 |
2025/1/9 |
566 |
566 |
546 |
562 |
-2.26% |
3,600 |
2025/1/8 |
570 |
575 |
565 |
575 |
+0.70% |
1,500 |
2025/1/7 |
579 |
579 |
571 |
571 |
-1.38% |
2,600 |
2025/1/6 |
568 |
579 |
567 |
579 |
+1.94% |
1,600 |
2024/12/30 |
576 |
578 |
567 |
568 |
+0.35% |
5,100 |
2024/12/27 |
566 |
568 |
563 |
566 |
+1.43% |
4,800 |
2024/12/26 |
588 |
595 |
555 |
558 |
-4.62% |
33,100 |
2024/12/25 |
588 |
610 |
585 |
585 |
-0.34% |
20,000 |
2024/12/24 |
582 |
592 |
576 |
587 |
+0.86% |
7,300 |
2024/12/23 |
565 |
590 |
565 |
582 |
+4.86% |
16,800 |
2024/12/20 |
540 |
586 |
540 |
555 |
+3.74% |
21,600 |
2024/12/19 |
536 |
541 |
533 |
535 |
-2.01% |
6,000 |
2024/12/18 |
542 |
547 |
541 |
546 |
-0.18% |
1,900 |
2024/12/17 |
551 |
556 |
527 |
547 |
-0.91% |
10,900 |
2024/12/16 |
555 |
560 |
551 |
552 |
-1.08% |
2,200 |
2024/12/13 |
557 |
569 |
555 |
558 |
+0.18% |
3,100 |
2024/12/12 |
552 |
565 |
552 |
557 |
+0.36% |
4,000 |
2024/12/11 |
550 |
555 |
550 |
555 |
+0.73% |
2,000 |
2024/12/10 |
552 |
552 |
551 |
551 |
+0.00% |
900 |
2024/12/9 |
560 |
560 |
550 |
551 |
-1.61% |
4,000 |
2024/12/6 |
555 |
560 |
550 |
560 |
+0.90% |
2,100 |
2024/12/5 |
559 |
559 |
555 |
555 |
-0.72% |
2,600 |
2024/12/4 |
564 |
570 |
559 |
559 |
-1.58% |
1,800 |
2024/12/3 |
560 |
568 |
560 |
568 |
+0.89% |
1,200 |
2024/12/2 |
575 |
575 |
560 |
563 |
-0.71% |
1,400 |
2024/11/29 |
565 |
570 |
565 |
567 |
+0.18% |
1,900 |
2024/11/28 |
568 |
570 |
565 |
566 |
-0.88% |
2,000 |
2024/11/27 |
569 |
571 |
565 |
571 |
+0.35% |
3,200 |
2024/11/26 |
575 |
576 |
569 |
569 |
-0.70% |
2,300 |
2024/11/25 |
574 |
574 |
573 |
573 |
+0.00% |
1,200 |
2024/11/22 |
579 |
580 |
573 |
573 |
-1.04% |
3,500 |
2024/11/21 |
565 |
579 |
565 |
579 |
+1.40% |
1,900 |
2024/11/20 |
585 |
594 |
555 |
571 |
-2.23% |
10,800 |
2024/11/19 |
585 |
592 |
584 |
584 |
+0.00% |
3,500 |
2024/11/18 |
587 |
589 |
581 |
584 |
-1.68% |
5,000 |
2024/11/15 |
618 |
618 |
583 |
594 |
-4.19% |
9,800 |
2024/11/14 |
640 |
640 |
592 |
620 |
-3.73% |
26,100 |
2024/11/13 |
638 |
652 |
615 |
644 |
+0.94% |
32,800 |
2024/11/12 |
592 |
656 |
592 |
638 |
+8.14% |
47,200 |
2024/11/11 |
578 |
603 |
578 |
590 |
+2.08% |
6,600 |
2024/11/8 |
572 |
579 |
571 |
578 |
-0.17% |
1,800 |
2024/11/7 |
571 |
580 |
571 |
579 |
+1.58% |
3,500 |
2024/11/6 |
579 |
579 |
570 |
570 |
-0.18% |
2,900 |
2024/11/5 |
572 |
572 |
571 |
571 |
-0.87% |
1,400 |
2024/11/1 |
580 |
580 |
576 |
576 |
-1.20% |
3,100 |
2024/10/31 |
580 |
583 |
579 |
583 |
-0.17% |
1,400 |
2024/10/30 |
580 |
584 |
580 |
584 |
+0.34% |
800 |
2024/10/29 |
587 |
587 |
582 |
582 |
+0.52% |
1,100 |
2024/10/28 |
580 |
582 |
579 |
579 |
+0.35% |
1,300 |
2024/10/25 |
579 |
580 |
577 |
577 |
-0.35% |
2,200 |
2024/10/24 |
585 |
585 |
578 |
579 |
-1.03% |
5,000 |
2024/10/23 |
594 |
594 |
585 |
585 |
-0.17% |
4,200 |
|