日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
559 |
559 |
548 |
548 |
-1.08% |
21,000 |
2025/4/24 |
547 |
554 |
547 |
554 |
+0.91% |
6,700 |
2025/4/23 |
536 |
549 |
533 |
549 |
+2.43% |
15,400 |
2025/4/22 |
532 |
536 |
521 |
536 |
+1.13% |
11,000 |
2025/4/21 |
522 |
535 |
513 |
530 |
+1.53% |
15,600 |
2025/4/18 |
518 |
522 |
506 |
522 |
+0.97% |
9,300 |
2025/4/17 |
497 |
518 |
497 |
517 |
+2.58% |
20,500 |
2025/4/16 |
497 |
504 |
492 |
504 |
+0.80% |
13,100 |
2025/4/15 |
498 |
502 |
494 |
500 |
+1.01% |
9,700 |
2025/4/14 |
492 |
498 |
488 |
495 |
+0.61% |
21,400 |
2025/4/11 |
450 |
493 |
450 |
492 |
+2.29% |
40,300 |
2025/4/10 |
484 |
484 |
464 |
481 |
+8.33% |
27,900 |
2025/4/9 |
440 |
445 |
427 |
444 |
-2.42% |
31,100 |
2025/4/8 |
409 |
455 |
408 |
455 |
+13.47% |
84,000 |
2025/4/7 |
405 |
421 |
401 |
401 |
-16.63% |
199,400 |
2025/4/4 |
525 |
525 |
465 |
481 |
-11.74% |
92,700 |
2025/4/3 |
536 |
560 |
526 |
545 |
-0.91% |
31,000 |
2025/4/2 |
556 |
556 |
545 |
550 |
-1.08% |
3,600 |
2025/4/1 |
573 |
573 |
535 |
556 |
-1.42% |
14,200 |
2025/3/31 |
572 |
575 |
555 |
564 |
-3.09% |
26,600 |
2025/3/28 |
580 |
584 |
574 |
582 |
+0.34% |
9,900 |
2025/3/27 |
585 |
590 |
580 |
580 |
-1.36% |
7,400 |
2025/3/26 |
593 |
596 |
586 |
588 |
-1.01% |
12,300 |
2025/3/25 |
583 |
596 |
574 |
594 |
+2.59% |
49,000 |
2025/3/24 |
566 |
582 |
560 |
579 |
+1.58% |
15,500 |
2025/3/21 |
583 |
585 |
570 |
570 |
-2.23% |
13,300 |
2025/3/19 |
576 |
592 |
562 |
583 |
+1.92% |
24,700 |
2025/3/18 |
583 |
592 |
572 |
572 |
-1.89% |
12,800 |
2025/3/17 |
576 |
592 |
574 |
583 |
+1.75% |
15,600 |
2025/3/14 |
564 |
582 |
564 |
573 |
+2.69% |
14,900 |
2025/3/13 |
558 |
565 |
558 |
558 |
-0.18% |
28,300 |
2025/3/12 |
563 |
564 |
554 |
559 |
-0.18% |
5,600 |
2025/3/11 |
544 |
560 |
536 |
560 |
+1.08% |
29,700 |
2025/3/10 |
557 |
559 |
549 |
554 |
-0.54% |
10,100 |
2025/3/7 |
547 |
565 |
547 |
557 |
+0.00% |
18,400 |
2025/3/6 |
559 |
560 |
551 |
557 |
-0.36% |
22,100 |
2025/3/5 |
550 |
562 |
549 |
559 |
+0.90% |
11,400 |
2025/3/4 |
552 |
562 |
543 |
554 |
-1.42% |
27,100 |
2025/3/3 |
558 |
565 |
553 |
562 |
+1.81% |
14,800 |
2025/2/28 |
565 |
566 |
548 |
552 |
-3.16% |
37,200 |
2025/2/27 |
569 |
581 |
560 |
570 |
+0.18% |
27,200 |
2025/2/26 |
569 |
572 |
556 |
569 |
-0.35% |
19,000 |
2025/2/25 |
562 |
575 |
562 |
571 |
-0.70% |
54,500 |
2025/2/21 |
596 |
596 |
575 |
575 |
-3.69% |
51,700 |
2025/2/20 |
612 |
612 |
597 |
597 |
-3.40% |
35,700 |
2025/2/19 |
614 |
628 |
611 |
618 |
+0.32% |
23,600 |
2025/2/18 |
620 |
621 |
608 |
616 |
+0.00% |
37,900 |
2025/2/17 |
623 |
629 |
603 |
616 |
-2.07% |
65,000 |
2025/2/14 |
650 |
650 |
627 |
629 |
-3.82% |
82,700 |
2025/2/13 |
700 |
702 |
637 |
654 |
-4.25% |
169,200 |
2025/2/12 |
645 |
684 |
636 |
683 |
+5.73% |
214,400 |
2025/2/10 |
610 |
660 |
599 |
646 |
+15.36% |
639,400 |
2025/2/7 |
634 |
635 |
543 |
560 |
-10.97% |
281,300 |
2025/2/6 |
619 |
630 |
612 |
629 |
+1.62% |
24,400 |
2025/2/5 |
603 |
630 |
603 |
619 |
+3.51% |
42,000 |
2025/2/4 |
611 |
611 |
597 |
598 |
-0.50% |
31,000 |
2025/2/3 |
605 |
618 |
599 |
601 |
-1.15% |
41,500 |
2025/1/31 |
595 |
608 |
595 |
608 |
+1.00% |
29,400 |
2025/1/30 |
602 |
612 |
595 |
602 |
-1.63% |
38,500 |
2025/1/29 |
585 |
617 |
585 |
612 |
+4.97% |
43,900 |
2025/1/28 |
578 |
585 |
578 |
583 |
+0.00% |
5,600 |
2025/1/27 |
580 |
592 |
577 |
583 |
+0.52% |
28,000 |
2025/1/24 |
571 |
593 |
567 |
580 |
+1.05% |
36,300 |
2025/1/23 |
584 |
584 |
553 |
574 |
-0.17% |
35,700 |
2025/1/22 |
584 |
588 |
574 |
575 |
-2.21% |
35,900 |
2025/1/21 |
593 |
595 |
568 |
588 |
-1.18% |
48,000 |
2025/1/20 |
585 |
597 |
578 |
595 |
+1.71% |
51,900 |
2025/1/17 |
600 |
613 |
582 |
585 |
-4.88% |
208,000 |
2025/1/16 |
648 |
698 |
613 |
615 |
+2.84% |
2,166,900 |
2025/1/15 |
602 |
602 |
586 |
598 |
+1.01% |
17,100 |
2025/1/14 |
594 |
596 |
580 |
592 |
-1.82% |
30,600 |
2025/1/10 |
618 |
625 |
603 |
603 |
-2.74% |
38,200 |
2025/1/9 |
602 |
620 |
590 |
620 |
+2.48% |
34,600 |
2025/1/8 |
614 |
619 |
602 |
605 |
-1.47% |
29,400 |
2025/1/7 |
604 |
617 |
598 |
614 |
+2.68% |
37,300 |
2025/1/6 |
613 |
617 |
589 |
598 |
-0.99% |
37,400 |
2024/12/30 |
575 |
612 |
575 |
604 |
+5.41% |
63,700 |
2024/12/27 |
581 |
591 |
566 |
573 |
-2.22% |
29,600 |
2024/12/26 |
563 |
587 |
563 |
586 |
+3.53% |
41,500 |
2024/12/25 |
566 |
593 |
566 |
566 |
+0.18% |
28,700 |
2024/12/24 |
603 |
608 |
560 |
565 |
-7.38% |
87,500 |
2024/12/23 |
645 |
652 |
610 |
610 |
-2.56% |
84,300 |
2024/12/20 |
615 |
634 |
599 |
626 |
+5.21% |
98,000 |
2024/12/19 |
585 |
600 |
571 |
595 |
+0.68% |
35,100 |
2024/12/18 |
602 |
616 |
587 |
591 |
+0.68% |
105,200 |
2024/12/17 |
582 |
592 |
576 |
587 |
+1.91% |
74,700 |
2024/12/16 |
550 |
576 |
547 |
576 |
+5.88% |
67,200 |
2024/12/13 |
550 |
550 |
539 |
544 |
-0.91% |
13,500 |
2024/12/12 |
542 |
549 |
530 |
549 |
+2.62% |
28,800 |
2024/12/11 |
540 |
541 |
535 |
535 |
-1.29% |
8,000 |
2024/12/10 |
524 |
542 |
523 |
542 |
+3.63% |
40,700 |
2024/12/9 |
537 |
537 |
514 |
523 |
-1.69% |
21,800 |
2024/12/6 |
534 |
534 |
522 |
532 |
-0.37% |
19,300 |
2024/12/5 |
522 |
537 |
519 |
534 |
+3.89% |
54,000 |
2024/12/4 |
507 |
515 |
504 |
514 |
+3.01% |
35,600 |
2024/12/3 |
494 |
499 |
484 |
499 |
+1.01% |
5,600 |
2024/12/2 |
499 |
499 |
482 |
494 |
+0.61% |
13,100 |
2024/11/29 |
494 |
496 |
488 |
491 |
-1.01% |
8,400 |
2024/11/28 |
490 |
502 |
489 |
496 |
-0.20% |
8,600 |
2024/11/27 |
512 |
512 |
486 |
497 |
-2.93% |
20,000 |
2024/11/26 |
506 |
515 |
501 |
512 |
+2.40% |
22,600 |
2024/11/25 |
517 |
519 |
495 |
500 |
-2.72% |
38,800 |
2024/11/22 |
480 |
528 |
474 |
514 |
+9.13% |
153,600 |
2024/11/21 |
465 |
472 |
465 |
471 |
+1.07% |
14,500 |
2024/11/20 |
456 |
466 |
456 |
466 |
+2.19% |
10,500 |
2024/11/19 |
452 |
456 |
447 |
456 |
+0.88% |
14,300 |
2024/11/18 |
450 |
453 |
443 |
452 |
+0.89% |
20,000 |
2024/11/15 |
454 |
454 |
438 |
448 |
-1.32% |
28,100 |
2024/11/14 |
458 |
459 |
447 |
454 |
+0.89% |
9,000 |
2024/11/13 |
445 |
458 |
440 |
450 |
-2.39% |
47,200 |
2024/11/12 |
460 |
463 |
454 |
461 |
+0.66% |
25,800 |
2024/11/11 |
470 |
474 |
446 |
458 |
-3.98% |
140,400 |
2024/11/8 |
396 |
480 |
396 |
477 |
+19.25% |
106,200 |
2024/11/7 |
401 |
403 |
397 |
400 |
+0.25% |
14,300 |
2024/11/6 |
397 |
401 |
397 |
399 |
-0.75% |
3,200 |
2024/11/5 |
405 |
405 |
398 |
402 |
+0.75% |
5,600 |
2024/11/1 |
397 |
400 |
396 |
399 |
-0.25% |
13,300 |
2024/10/31 |
404 |
404 |
400 |
400 |
-0.25% |
9,300 |
2024/10/30 |
406 |
409 |
401 |
401 |
-2.43% |
26,900 |
2024/10/29 |
422 |
423 |
400 |
411 |
-2.14% |
51,100 |
2024/10/28 |
411 |
420 |
410 |
420 |
-0.24% |
2,500 |
2024/10/25 |
425 |
425 |
414 |
421 |
+0.48% |
8,000 |
2024/10/24 |
424 |
424 |
419 |
419 |
-2.10% |
5,000 |
|