日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
607 |
607 |
583 |
587 |
+0.00% |
37,400 |
2025/4/24 |
595 |
596 |
569 |
587 |
-0.51% |
25,500 |
2025/4/23 |
597 |
597 |
582 |
590 |
+2.08% |
17,000 |
2025/4/22 |
584 |
590 |
570 |
578 |
+0.52% |
22,000 |
2025/4/21 |
570 |
580 |
567 |
575 |
+1.41% |
17,800 |
2025/4/18 |
540 |
567 |
540 |
567 |
+6.78% |
19,600 |
2025/4/17 |
523 |
540 |
523 |
531 |
+1.72% |
9,700 |
2025/4/16 |
529 |
538 |
518 |
522 |
+0.19% |
30,700 |
2025/4/15 |
519 |
527 |
519 |
521 |
+0.97% |
11,000 |
2025/4/14 |
526 |
533 |
516 |
516 |
-1.34% |
14,700 |
2025/4/11 |
500 |
527 |
482 |
523 |
+2.75% |
25,400 |
2025/4/10 |
503 |
519 |
503 |
509 |
+9.23% |
29,700 |
2025/4/9 |
464 |
480 |
459 |
466 |
-6.05% |
47,500 |
2025/4/8 |
445 |
496 |
445 |
496 |
+17.81% |
34,800 |
2025/4/7 |
465 |
472 |
421 |
421 |
-16.96% |
72,400 |
2025/4/4 |
530 |
530 |
492 |
507 |
-7.82% |
79,100 |
2025/4/3 |
555 |
565 |
545 |
550 |
-3.85% |
40,400 |
2025/4/2 |
571 |
576 |
566 |
572 |
+0.18% |
20,300 |
2025/4/1 |
576 |
580 |
571 |
571 |
-0.35% |
15,200 |
2025/3/31 |
605 |
615 |
573 |
573 |
-6.07% |
73,400 |
2025/3/28 |
628 |
629 |
609 |
610 |
-4.24% |
25,500 |
2025/3/27 |
626 |
637 |
615 |
637 |
+0.79% |
26,500 |
2025/3/26 |
625 |
632 |
611 |
632 |
+1.94% |
25,200 |
2025/3/25 |
619 |
620 |
610 |
620 |
+0.16% |
15,900 |
2025/3/24 |
628 |
628 |
601 |
619 |
-1.75% |
25,700 |
2025/3/21 |
646 |
646 |
622 |
630 |
-1.72% |
17,700 |
2025/3/19 |
646 |
646 |
638 |
641 |
-0.77% |
10,200 |
2025/3/18 |
641 |
653 |
641 |
646 |
+1.41% |
25,600 |
2025/3/17 |
645 |
645 |
630 |
637 |
-0.47% |
29,800 |
2025/3/14 |
633 |
644 |
631 |
640 |
+1.11% |
21,300 |
2025/3/13 |
641 |
642 |
629 |
633 |
-0.94% |
19,100 |
2025/3/12 |
656 |
660 |
635 |
639 |
+2.08% |
57,100 |
2025/3/11 |
625 |
627 |
610 |
626 |
-1.73% |
23,000 |
2025/3/10 |
636 |
639 |
626 |
637 |
+1.11% |
15,400 |
2025/3/7 |
653 |
653 |
626 |
630 |
-3.52% |
21,200 |
2025/3/6 |
647 |
655 |
640 |
653 |
+1.71% |
34,600 |
2025/3/5 |
624 |
646 |
615 |
642 |
+3.05% |
30,900 |
2025/3/4 |
599 |
641 |
594 |
623 |
+4.36% |
144,700 |
2025/3/3 |
593 |
603 |
593 |
597 |
+0.84% |
20,200 |
2025/2/28 |
610 |
610 |
586 |
592 |
-3.11% |
55,900 |
2025/2/27 |
603 |
612 |
599 |
611 |
+2.00% |
16,600 |
2025/2/26 |
603 |
615 |
598 |
599 |
-0.66% |
55,200 |
2025/2/25 |
630 |
633 |
603 |
603 |
-1.79% |
54,800 |
2025/2/21 |
616 |
616 |
603 |
614 |
+0.16% |
34,600 |
2025/2/20 |
625 |
629 |
612 |
613 |
-2.70% |
23,500 |
2025/2/19 |
640 |
642 |
630 |
630 |
-2.93% |
19,500 |
2025/2/18 |
642 |
658 |
637 |
649 |
+0.78% |
14,500 |
2025/2/17 |
651 |
659 |
631 |
644 |
-3.59% |
51,200 |
2025/2/14 |
679 |
683 |
655 |
668 |
-1.62% |
54,600 |
2025/2/13 |
676 |
679 |
656 |
679 |
+0.59% |
28,200 |
2025/2/12 |
671 |
675 |
661 |
675 |
+1.20% |
16,400 |
2025/2/10 |
677 |
677 |
665 |
667 |
-0.74% |
18,000 |
2025/2/7 |
675 |
679 |
668 |
672 |
+0.00% |
18,400 |
2025/2/6 |
651 |
672 |
651 |
672 |
+4.02% |
24,800 |
2025/2/5 |
647 |
655 |
642 |
646 |
-0.15% |
17,600 |
2025/2/4 |
633 |
649 |
633 |
647 |
+3.19% |
18,300 |
2025/2/3 |
646 |
647 |
627 |
627 |
-5.14% |
33,100 |
2025/1/31 |
674 |
674 |
658 |
661 |
-1.93% |
16,500 |
2025/1/30 |
665 |
677 |
665 |
674 |
+0.45% |
9,400 |
2025/1/29 |
685 |
687 |
671 |
671 |
-2.04% |
20,900 |
2025/1/28 |
672 |
689 |
670 |
685 |
+2.54% |
40,900 |
2025/1/27 |
673 |
678 |
664 |
668 |
+0.45% |
28,700 |
2025/1/24 |
622 |
666 |
622 |
665 |
+6.40% |
39,500 |
2025/1/23 |
641 |
641 |
623 |
625 |
-2.65% |
27,000 |
2025/1/22 |
640 |
649 |
637 |
642 |
+0.16% |
24,800 |
2025/1/21 |
649 |
655 |
640 |
641 |
-0.77% |
23,400 |
2025/1/20 |
608 |
648 |
608 |
646 |
+7.49% |
31,200 |
2025/1/17 |
603 |
609 |
599 |
601 |
-0.66% |
23,200 |
2025/1/16 |
612 |
615 |
605 |
605 |
-0.66% |
32,400 |
2025/1/15 |
619 |
620 |
607 |
609 |
-1.46% |
38,600 |
2025/1/14 |
624 |
638 |
612 |
618 |
-1.90% |
72,900 |
2025/1/10 |
645 |
645 |
630 |
630 |
-2.48% |
22,800 |
2025/1/9 |
632 |
658 |
632 |
646 |
+3.86% |
63,200 |
2025/1/8 |
633 |
634 |
622 |
622 |
-1.43% |
15,000 |
2025/1/7 |
626 |
640 |
623 |
631 |
+1.28% |
24,000 |
2025/1/6 |
658 |
666 |
623 |
623 |
-3.86% |
37,400 |
2024/12/30 |
643 |
652 |
636 |
648 |
+0.93% |
26,900 |
2024/12/27 |
620 |
642 |
616 |
642 |
+2.88% |
32,500 |
2024/12/26 |
621 |
630 |
603 |
624 |
+0.16% |
68,000 |
2024/12/25 |
600 |
625 |
598 |
623 |
+4.18% |
61,400 |
2024/12/24 |
599 |
606 |
581 |
598 |
+0.00% |
60,600 |
2024/12/23 |
592 |
609 |
588 |
598 |
+0.67% |
35,000 |
2024/12/20 |
608 |
610 |
590 |
594 |
-2.46% |
61,100 |
2024/12/19 |
609 |
620 |
606 |
609 |
-1.62% |
27,600 |
2024/12/18 |
631 |
640 |
613 |
619 |
-1.90% |
21,000 |
2024/12/17 |
624 |
638 |
613 |
631 |
+0.80% |
38,300 |
2024/12/16 |
628 |
659 |
621 |
626 |
-0.63% |
32,200 |
2024/12/13 |
634 |
635 |
610 |
630 |
+0.96% |
74,000 |
2024/12/12 |
630 |
642 |
620 |
624 |
-0.64% |
79,800 |
2024/12/11 |
611 |
632 |
611 |
628 |
+3.12% |
108,600 |
2024/12/10 |
620 |
622 |
605 |
609 |
-2.09% |
107,000 |
2024/12/9 |
627 |
631 |
615 |
622 |
-0.64% |
29,000 |
2024/12/6 |
631 |
638 |
626 |
626 |
-0.79% |
17,800 |
2024/12/5 |
630 |
648 |
630 |
631 |
-1.41% |
39,900 |
2024/12/4 |
647 |
655 |
634 |
640 |
-1.99% |
27,000 |
2024/12/3 |
645 |
661 |
645 |
653 |
+1.24% |
28,600 |
2024/12/2 |
643 |
654 |
638 |
645 |
-1.07% |
24,600 |
2024/11/29 |
669 |
669 |
651 |
652 |
-2.54% |
27,800 |
2024/11/28 |
660 |
672 |
660 |
669 |
+1.06% |
13,600 |
2024/11/27 |
675 |
675 |
661 |
662 |
-2.50% |
15,800 |
2024/11/26 |
681 |
681 |
660 |
679 |
-0.15% |
29,700 |
2024/11/25 |
696 |
697 |
680 |
680 |
-1.88% |
23,700 |
2024/11/22 |
682 |
693 |
682 |
693 |
+1.02% |
11,900 |
2024/11/21 |
692 |
698 |
684 |
686 |
-0.44% |
14,200 |
2024/11/20 |
688 |
698 |
685 |
689 |
+0.15% |
12,800 |
2024/11/19 |
703 |
715 |
688 |
688 |
-1.15% |
22,200 |
2024/11/18 |
702 |
706 |
696 |
696 |
-0.71% |
16,800 |
2024/11/15 |
738 |
738 |
670 |
701 |
-3.84% |
82,700 |
2024/11/14 |
727 |
750 |
712 |
729 |
+2.24% |
60,300 |
2024/11/13 |
731 |
731 |
704 |
713 |
-1.79% |
19,600 |
2024/11/12 |
724 |
732 |
714 |
726 |
+0.83% |
22,600 |
2024/11/11 |
698 |
725 |
698 |
720 |
+3.15% |
20,900 |
2024/11/8 |
714 |
718 |
690 |
698 |
-2.24% |
16,700 |
2024/11/7 |
705 |
721 |
700 |
714 |
+1.28% |
23,300 |
2024/11/6 |
695 |
714 |
689 |
705 |
+1.73% |
17,200 |
2024/11/5 |
713 |
720 |
692 |
693 |
-2.94% |
25,700 |
2024/11/1 |
706 |
718 |
706 |
714 |
-0.14% |
15,100 |
2024/10/31 |
704 |
726 |
704 |
715 |
+2.14% |
28,100 |
2024/10/30 |
723 |
728 |
700 |
700 |
-2.64% |
37,200 |
2024/10/29 |
711 |
725 |
710 |
719 |
+1.13% |
15,500 |
2024/10/28 |
679 |
715 |
678 |
711 |
+4.10% |
14,200 |
2024/10/25 |
680 |
693 |
673 |
683 |
+0.59% |
36,000 |
2024/10/24 |
686 |
687 |
664 |
679 |
-0.59% |
36,900 |
|