日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
736 |
736 |
736 |
736 |
+15.72% |
14,500 |
2025/4/24 |
636 |
636 |
636 |
636 |
+18.66% |
10,900 |
2025/4/23 |
457 |
536 |
449 |
536 |
+17.54% |
5,171,800 |
2025/4/22 |
431 |
456 |
431 |
456 |
+4.35% |
9,900 |
2025/4/21 |
433 |
437 |
433 |
437 |
-0.68% |
3,400 |
2025/4/18 |
438 |
440 |
430 |
440 |
+0.46% |
2,600 |
2025/4/17 |
430 |
442 |
430 |
438 |
+1.86% |
2,100 |
2025/4/16 |
445 |
445 |
428 |
430 |
-3.59% |
6,700 |
2025/4/15 |
447 |
451 |
442 |
446 |
+0.45% |
2,500 |
2025/4/14 |
433 |
444 |
432 |
444 |
+3.26% |
3,800 |
2025/4/11 |
410 |
430 |
410 |
430 |
+2.38% |
8,700 |
2025/4/10 |
429 |
429 |
407 |
420 |
+6.87% |
5,800 |
2025/4/9 |
392 |
400 |
389 |
393 |
-5.53% |
4,000 |
2025/4/8 |
425 |
439 |
380 |
416 |
+12.74% |
44,200 |
2025/4/7 |
380 |
405 |
369 |
369 |
-17.82% |
41,500 |
2025/4/4 |
486 |
496 |
441 |
449 |
-8.18% |
26,100 |
2025/4/3 |
493 |
494 |
486 |
489 |
-3.55% |
5,700 |
2025/4/2 |
503 |
509 |
494 |
507 |
-0.59% |
5,600 |
2025/4/1 |
512 |
513 |
506 |
510 |
+1.19% |
3,000 |
2025/3/31 |
503 |
510 |
502 |
504 |
-1.75% |
4,000 |
2025/3/28 |
504 |
517 |
504 |
513 |
+1.79% |
3,200 |
2025/3/27 |
505 |
514 |
504 |
504 |
-2.33% |
14,400 |
2025/3/26 |
519 |
521 |
503 |
516 |
-1.34% |
9,500 |
2025/3/25 |
529 |
530 |
523 |
523 |
-1.13% |
4,900 |
2025/3/24 |
540 |
555 |
529 |
529 |
+0.00% |
25,300 |
2025/3/21 |
518 |
529 |
518 |
529 |
+0.19% |
11,200 |
2025/3/19 |
535 |
538 |
528 |
528 |
-0.56% |
3,900 |
2025/3/18 |
528 |
550 |
528 |
531 |
+0.19% |
7,500 |
2025/3/17 |
530 |
535 |
530 |
530 |
-1.67% |
2,200 |
2025/3/14 |
527 |
539 |
526 |
539 |
+2.08% |
2,300 |
2025/3/13 |
537 |
537 |
528 |
528 |
-2.40% |
3,100 |
2025/3/12 |
546 |
546 |
530 |
541 |
-1.64% |
2,200 |
2025/3/11 |
562 |
565 |
550 |
550 |
-2.65% |
11,300 |
2025/3/10 |
565 |
565 |
550 |
565 |
+2.73% |
4,600 |
2025/3/7 |
536 |
553 |
536 |
550 |
+1.48% |
7,500 |
2025/3/6 |
546 |
547 |
538 |
542 |
+2.85% |
5,400 |
2025/3/5 |
535 |
549 |
527 |
527 |
-1.31% |
4,900 |
2025/3/4 |
560 |
580 |
531 |
534 |
+0.56% |
48,700 |
2025/3/3 |
531 |
541 |
529 |
531 |
+1.14% |
2,000 |
2025/2/28 |
538 |
542 |
525 |
525 |
-4.55% |
2,300 |
2025/2/27 |
545 |
550 |
539 |
550 |
+1.66% |
1,000 |
2025/2/26 |
551 |
551 |
530 |
541 |
-1.28% |
4,200 |
2025/2/25 |
549 |
549 |
540 |
548 |
-1.97% |
1,500 |
2025/2/21 |
548 |
559 |
540 |
559 |
+2.95% |
1,900 |
2025/2/20 |
560 |
567 |
541 |
543 |
-1.81% |
6,400 |
2025/2/19 |
542 |
560 |
542 |
553 |
+2.79% |
10,000 |
2025/2/18 |
549 |
551 |
538 |
538 |
-1.82% |
5,300 |
2025/2/17 |
531 |
556 |
531 |
548 |
-2.32% |
10,400 |
2025/2/14 |
570 |
580 |
555 |
561 |
-1.92% |
12,100 |
2025/2/13 |
572 |
574 |
555 |
572 |
+0.70% |
8,300 |
2025/2/12 |
568 |
568 |
555 |
568 |
+0.00% |
7,000 |
2025/2/10 |
568 |
568 |
546 |
568 |
-1.05% |
10,300 |
2025/2/7 |
535 |
574 |
529 |
574 |
+7.89% |
13,600 |
2025/2/6 |
530 |
535 |
527 |
532 |
+0.57% |
3,300 |
2025/2/5 |
531 |
535 |
520 |
529 |
-0.38% |
4,600 |
2025/2/4 |
537 |
537 |
531 |
531 |
-0.19% |
3,500 |
2025/2/3 |
537 |
544 |
530 |
532 |
-2.21% |
2,000 |
2025/1/31 |
550 |
550 |
543 |
544 |
+0.18% |
2,000 |
2025/1/30 |
553 |
559 |
543 |
543 |
-2.51% |
4,000 |
2025/1/29 |
549 |
557 |
536 |
557 |
+0.72% |
5,300 |
2025/1/28 |
565 |
565 |
534 |
553 |
-3.32% |
15,100 |
2025/1/27 |
539 |
585 |
539 |
572 |
+6.12% |
20,300 |
2025/1/24 |
527 |
547 |
527 |
539 |
+2.08% |
9,500 |
2025/1/23 |
539 |
540 |
525 |
528 |
-2.04% |
7,900 |
2025/1/22 |
528 |
549 |
526 |
539 |
+2.08% |
5,400 |
2025/1/21 |
507 |
566 |
507 |
528 |
+2.52% |
22,000 |
2025/1/20 |
508 |
520 |
508 |
515 |
+1.58% |
3,000 |
2025/1/17 |
507 |
517 |
507 |
507 |
-1.93% |
5,600 |
2025/1/16 |
506 |
517 |
506 |
517 |
+1.57% |
7,200 |
2025/1/15 |
527 |
527 |
509 |
509 |
+0.79% |
11,500 |
2025/1/14 |
536 |
536 |
501 |
505 |
-5.78% |
27,800 |
2025/1/10 |
530 |
539 |
529 |
536 |
+0.19% |
6,300 |
2025/1/9 |
540 |
560 |
530 |
535 |
-0.19% |
16,400 |
2025/1/8 |
552 |
582 |
536 |
536 |
-5.80% |
27,000 |
2025/1/7 |
602 |
602 |
569 |
569 |
-2.40% |
57,500 |
2025/1/6 |
599 |
608 |
557 |
583 |
+14.54% |
131,800 |
2024/12/30 |
524 |
525 |
509 |
509 |
+2.62% |
10,300 |
2024/12/27 |
497 |
508 |
493 |
496 |
+0.40% |
19,100 |
2024/12/26 |
476 |
528 |
475 |
494 |
+4.44% |
114,900 |
2024/12/25 |
483 |
487 |
473 |
473 |
-2.67% |
12,500 |
2024/12/24 |
486 |
489 |
484 |
486 |
-0.61% |
8,200 |
2024/12/23 |
491 |
494 |
486 |
489 |
-2.00% |
8,200 |
2024/12/20 |
498 |
500 |
496 |
499 |
+0.00% |
3,200 |
2024/12/19 |
500 |
503 |
499 |
499 |
-2.16% |
3,500 |
2024/12/18 |
506 |
511 |
501 |
510 |
+0.20% |
4,800 |
2024/12/17 |
511 |
517 |
505 |
509 |
-1.17% |
7,300 |
2024/12/16 |
509 |
518 |
508 |
515 |
+1.18% |
9,400 |
2024/12/13 |
510 |
516 |
508 |
509 |
-1.36% |
6,500 |
2024/12/12 |
516 |
519 |
505 |
516 |
+0.19% |
8,800 |
2024/12/11 |
532 |
535 |
515 |
515 |
-3.01% |
11,100 |
2024/12/10 |
522 |
531 |
519 |
531 |
+0.76% |
5,500 |
2024/12/9 |
518 |
528 |
518 |
527 |
+1.35% |
7,900 |
2024/12/6 |
515 |
529 |
515 |
520 |
+0.00% |
6,100 |
2024/12/5 |
515 |
527 |
515 |
520 |
+0.78% |
6,400 |
2024/12/4 |
528 |
528 |
516 |
516 |
-1.53% |
4,600 |
2024/12/3 |
521 |
536 |
518 |
524 |
+0.58% |
12,000 |
2024/12/2 |
528 |
530 |
520 |
521 |
-1.14% |
9,400 |
2024/11/29 |
562 |
562 |
522 |
527 |
-4.87% |
10,000 |
2024/11/28 |
554 |
555 |
541 |
554 |
+0.91% |
5,200 |
2024/11/27 |
551 |
553 |
529 |
549 |
-1.08% |
10,300 |
2024/11/26 |
604 |
604 |
545 |
555 |
-8.11% |
15,500 |
2024/11/25 |
583 |
610 |
583 |
604 |
+3.78% |
23,900 |
2024/11/22 |
564 |
610 |
562 |
582 |
+2.46% |
16,800 |
2024/11/21 |
563 |
580 |
545 |
568 |
+0.35% |
22,600 |
2024/11/20 |
500 |
569 |
500 |
566 |
+10.98% |
71,100 |
2024/11/19 |
495 |
510 |
493 |
510 |
+3.03% |
2,700 |
2024/11/18 |
499 |
502 |
485 |
495 |
-1.98% |
5,100 |
2024/11/15 |
480 |
513 |
480 |
505 |
+1.81% |
22,000 |
2024/11/14 |
507 |
507 |
486 |
496 |
-2.36% |
18,400 |
2024/11/13 |
521 |
528 |
508 |
508 |
-2.50% |
5,300 |
2024/11/12 |
520 |
530 |
512 |
521 |
+0.77% |
4,400 |
2024/11/11 |
515 |
520 |
501 |
517 |
+1.97% |
5,200 |
2024/11/8 |
525 |
526 |
507 |
507 |
-1.93% |
5,000 |
2024/11/7 |
517 |
526 |
507 |
517 |
-0.39% |
8,600 |
2024/11/6 |
506 |
520 |
506 |
519 |
+2.98% |
6,500 |
2024/11/5 |
510 |
517 |
501 |
504 |
-1.18% |
2,000 |
2024/11/1 |
495 |
510 |
495 |
510 |
+0.59% |
6,500 |
2024/10/31 |
504 |
507 |
494 |
507 |
-0.39% |
5,900 |
2024/10/30 |
520 |
520 |
505 |
509 |
-0.59% |
8,400 |
2024/10/29 |
513 |
518 |
502 |
512 |
-1.54% |
7,700 |
2024/10/28 |
490 |
530 |
490 |
520 |
+6.12% |
27,700 |
2024/10/25 |
510 |
510 |
489 |
490 |
-4.11% |
19,700 |
2024/10/24 |
521 |
526 |
508 |
511 |
-3.04% |
18,500 |
|