日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
633 |
644 |
632 |
642 |
+2.72% |
11,200 |
2025/4/24 |
637 |
637 |
625 |
625 |
-0.48% |
14,400 |
2025/4/23 |
633 |
639 |
622 |
628 |
+0.00% |
17,400 |
2025/4/22 |
655 |
655 |
628 |
628 |
-4.12% |
17,100 |
2025/4/21 |
646 |
663 |
645 |
655 |
+1.39% |
10,000 |
2025/4/18 |
652 |
666 |
644 |
646 |
+0.16% |
20,900 |
2025/4/17 |
628 |
645 |
627 |
645 |
+2.71% |
14,300 |
2025/4/16 |
657 |
666 |
627 |
628 |
-2.94% |
24,000 |
2025/4/15 |
647 |
665 |
647 |
647 |
+3.19% |
56,300 |
2025/4/14 |
619 |
634 |
619 |
627 |
+4.50% |
19,400 |
2025/4/11 |
568 |
608 |
568 |
600 |
+0.33% |
27,100 |
2025/4/10 |
598 |
615 |
578 |
598 |
+7.17% |
54,500 |
2025/4/9 |
571 |
572 |
545 |
558 |
-3.96% |
38,600 |
2025/4/8 |
531 |
585 |
531 |
581 |
+15.05% |
74,600 |
2025/4/7 |
526 |
550 |
502 |
505 |
-13.82% |
148,800 |
2025/4/4 |
655 |
655 |
575 |
586 |
-13.19% |
289,200 |
2025/4/3 |
669 |
691 |
669 |
675 |
-4.53% |
81,900 |
2025/4/2 |
725 |
725 |
707 |
707 |
-2.62% |
30,200 |
2025/4/1 |
737 |
740 |
720 |
726 |
-1.89% |
24,100 |
2025/3/31 |
738 |
752 |
720 |
740 |
-1.07% |
50,900 |
2025/3/28 |
752 |
760 |
743 |
748 |
-0.53% |
37,800 |
2025/3/27 |
763 |
778 |
752 |
752 |
-1.96% |
31,700 |
2025/3/26 |
776 |
783 |
767 |
767 |
-1.54% |
27,500 |
2025/3/25 |
791 |
791 |
767 |
779 |
-1.52% |
42,000 |
2025/3/24 |
806 |
806 |
788 |
791 |
-2.35% |
21,400 |
2025/3/21 |
786 |
812 |
786 |
810 |
+3.05% |
26,800 |
2025/3/19 |
791 |
830 |
784 |
786 |
+1.03% |
51,600 |
2025/3/18 |
800 |
818 |
778 |
778 |
-2.51% |
53,100 |
2025/3/17 |
792 |
799 |
779 |
798 |
+3.10% |
42,000 |
2025/3/14 |
751 |
774 |
740 |
774 |
+3.06% |
36,700 |
2025/3/13 |
759 |
774 |
751 |
751 |
+0.67% |
23,300 |
2025/3/12 |
771 |
782 |
743 |
746 |
-3.12% |
39,400 |
2025/3/11 |
766 |
773 |
735 |
770 |
-0.39% |
51,200 |
2025/3/10 |
748 |
790 |
740 |
773 |
+5.31% |
61,500 |
2025/3/7 |
737 |
748 |
716 |
734 |
-1.21% |
54,900 |
2025/3/6 |
754 |
759 |
733 |
743 |
-1.59% |
29,800 |
2025/3/5 |
750 |
774 |
733 |
755 |
+1.75% |
51,600 |
2025/3/4 |
777 |
796 |
727 |
742 |
-4.50% |
221,800 |
2025/3/3 |
740 |
805 |
733 |
777 |
+9.44% |
226,200 |
2025/2/28 |
715 |
734 |
673 |
710 |
-0.28% |
82,000 |
2025/2/27 |
684 |
726 |
684 |
712 |
+4.55% |
79,700 |
2025/2/26 |
737 |
743 |
676 |
681 |
-3.68% |
117,100 |
2025/2/25 |
670 |
715 |
666 |
707 |
+5.52% |
122,900 |
2025/2/21 |
663 |
677 |
662 |
670 |
+1.06% |
46,200 |
2025/2/20 |
660 |
667 |
646 |
663 |
+0.76% |
24,200 |
2025/2/19 |
648 |
670 |
643 |
658 |
+2.33% |
41,700 |
2025/2/18 |
642 |
650 |
636 |
643 |
+0.16% |
22,600 |
2025/2/17 |
641 |
669 |
631 |
642 |
-0.16% |
86,300 |
2025/2/14 |
662 |
669 |
638 |
643 |
-4.32% |
112,200 |
2025/2/13 |
676 |
679 |
646 |
672 |
+0.90% |
47,300 |
2025/2/12 |
674 |
684 |
662 |
666 |
-0.45% |
33,900 |
2025/2/10 |
660 |
672 |
652 |
669 |
+2.61% |
25,000 |
2025/2/7 |
650 |
656 |
644 |
652 |
+0.00% |
13,900 |
2025/2/6 |
641 |
655 |
638 |
652 |
+1.24% |
22,700 |
2025/2/5 |
650 |
655 |
643 |
644 |
-0.77% |
6,100 |
2025/2/4 |
641 |
663 |
640 |
649 |
+1.41% |
31,000 |
2025/2/3 |
657 |
657 |
639 |
640 |
-2.88% |
33,300 |
2025/1/31 |
665 |
670 |
657 |
659 |
-1.79% |
50,600 |
2025/1/30 |
680 |
686 |
660 |
671 |
-1.47% |
46,900 |
2025/1/29 |
689 |
693 |
678 |
681 |
-1.16% |
13,600 |
2025/1/28 |
682 |
701 |
681 |
689 |
-1.15% |
40,500 |
2025/1/27 |
673 |
698 |
671 |
697 |
+4.19% |
47,300 |
2025/1/24 |
647 |
676 |
644 |
669 |
+4.04% |
32,700 |
2025/1/23 |
659 |
659 |
640 |
643 |
-2.43% |
21,700 |
2025/1/22 |
673 |
674 |
655 |
659 |
-0.60% |
15,200 |
2025/1/21 |
674 |
680 |
658 |
663 |
-1.49% |
26,200 |
2025/1/20 |
651 |
689 |
650 |
673 |
+4.34% |
28,100 |
2025/1/17 |
645 |
654 |
634 |
645 |
+0.00% |
37,900 |
2025/1/16 |
654 |
657 |
644 |
645 |
+0.16% |
32,700 |
2025/1/15 |
652 |
662 |
641 |
644 |
-0.46% |
24,900 |
2025/1/14 |
670 |
670 |
643 |
647 |
-3.86% |
55,400 |
2025/1/10 |
658 |
684 |
657 |
673 |
+1.51% |
22,800 |
2025/1/9 |
661 |
674 |
658 |
663 |
-0.75% |
26,500 |
2025/1/8 |
696 |
696 |
664 |
668 |
-3.05% |
52,500 |
2025/1/7 |
711 |
711 |
689 |
689 |
-3.50% |
61,600 |
2025/1/6 |
676 |
717 |
665 |
714 |
+7.05% |
89,600 |
2024/12/30 |
670 |
670 |
654 |
667 |
+0.00% |
29,300 |
2024/12/27 |
664 |
687 |
657 |
667 |
+1.37% |
62,100 |
2024/12/26 |
637 |
669 |
637 |
658 |
+3.79% |
111,100 |
2024/12/25 |
648 |
650 |
632 |
634 |
-0.63% |
48,300 |
2024/12/24 |
638 |
640 |
626 |
638 |
+0.95% |
51,300 |
2024/12/23 |
640 |
645 |
624 |
632 |
-0.16% |
71,700 |
2024/12/20 |
664 |
669 |
632 |
633 |
-4.09% |
145,100 |
2024/12/19 |
670 |
683 |
658 |
660 |
-3.23% |
56,900 |
2024/12/18 |
671 |
702 |
671 |
682 |
+1.64% |
71,800 |
2024/12/17 |
675 |
690 |
670 |
671 |
-0.74% |
31,400 |
2024/12/16 |
692 |
692 |
671 |
676 |
-1.74% |
42,300 |
2024/12/13 |
680 |
696 |
667 |
688 |
-0.15% |
98,700 |
2024/12/12 |
718 |
718 |
689 |
689 |
-1.29% |
63,600 |
2024/12/11 |
713 |
725 |
697 |
698 |
-3.06% |
68,600 |
2024/12/10 |
725 |
731 |
713 |
720 |
-0.55% |
28,400 |
2024/12/9 |
721 |
754 |
721 |
724 |
-0.41% |
82,500 |
2024/12/6 |
758 |
773 |
723 |
727 |
-1.49% |
93,400 |
2024/12/5 |
768 |
780 |
732 |
738 |
-3.78% |
134,900 |
2024/12/4 |
774 |
778 |
751 |
767 |
-0.90% |
99,300 |
2024/12/3 |
813 |
820 |
771 |
774 |
-4.80% |
180,000 |
2024/12/2 |
840 |
840 |
813 |
813 |
-3.10% |
69,800 |
2024/11/29 |
869 |
880 |
836 |
839 |
-5.09% |
148,400 |
2024/11/28 |
813 |
884 |
813 |
884 |
+7.67% |
187,700 |
2024/11/27 |
841 |
849 |
800 |
821 |
-4.42% |
214,400 |
2024/11/26 |
926 |
934 |
845 |
859 |
-7.24% |
348,900 |
2024/11/25 |
882 |
938 |
868 |
926 |
+6.68% |
392,400 |
2024/11/22 |
900 |
910 |
839 |
868 |
-0.46% |
467,800 |
2024/11/21 |
877 |
950 |
859 |
872 |
+0.35% |
886,800 |
2024/11/20 |
844 |
890 |
822 |
869 |
+2.36% |
715,600 |
2024/11/19 |
800 |
897 |
800 |
849 |
+5.86% |
643,000 |
2024/11/18 |
800 |
874 |
786 |
802 |
+4.16% |
782,800 |
2024/11/15 |
776 |
839 |
744 |
770 |
-2.65% |
913,700 |
2024/11/14 |
761 |
791 |
709 |
791 |
+14.47% |
1,137,800 |
2024/11/13 |
703 |
717 |
690 |
691 |
-0.72% |
72,300 |
2024/11/12 |
690 |
708 |
688 |
696 |
+0.14% |
42,500 |
2024/11/11 |
690 |
713 |
687 |
695 |
+0.72% |
65,600 |
2024/11/8 |
755 |
760 |
690 |
690 |
-7.63% |
150,900 |
2024/11/7 |
721 |
749 |
718 |
747 |
+4.92% |
71,100 |
2024/11/6 |
727 |
740 |
712 |
712 |
-2.86% |
59,000 |
2024/11/5 |
722 |
733 |
704 |
733 |
+1.81% |
66,900 |
2024/11/1 |
767 |
830 |
716 |
720 |
-7.93% |
265,300 |
2024/10/31 |
760 |
782 |
747 |
782 |
+2.89% |
78,600 |
2024/10/30 |
759 |
760 |
741 |
760 |
+0.00% |
61,500 |
2024/10/29 |
736 |
774 |
736 |
760 |
+1.47% |
87,100 |
2024/10/28 |
713 |
767 |
713 |
749 |
+4.03% |
98,100 |
2024/10/25 |
747 |
780 |
720 |
720 |
-5.51% |
196,900 |
2024/10/24 |
725 |
762 |
704 |
762 |
+3.11% |
217,100 |
|