日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
605 |
613 |
599 |
607 |
+1.17% |
23,200 |
2025/4/24 |
610 |
615 |
595 |
600 |
-1.15% |
26,100 |
2025/4/23 |
609 |
610 |
600 |
607 |
+2.02% |
45,300 |
2025/4/22 |
604 |
611 |
595 |
595 |
-3.09% |
67,700 |
2025/4/21 |
596 |
616 |
580 |
614 |
+1.99% |
134,400 |
2025/4/18 |
547 |
603 |
547 |
602 |
+10.46% |
179,800 |
2025/4/17 |
540 |
557 |
540 |
545 |
+0.37% |
58,500 |
2025/4/16 |
565 |
565 |
537 |
543 |
-2.16% |
47,900 |
2025/4/15 |
564 |
569 |
551 |
555 |
-1.42% |
50,600 |
2025/4/14 |
551 |
577 |
548 |
563 |
+1.81% |
44,800 |
2025/4/11 |
524 |
560 |
505 |
553 |
+5.53% |
104,500 |
2025/4/10 |
543 |
547 |
523 |
524 |
+5.86% |
93,600 |
2025/4/9 |
520 |
520 |
489 |
495 |
-6.60% |
98,300 |
2025/4/8 |
529 |
540 |
525 |
530 |
+15.22% |
87,700 |
2025/4/7 |
433 |
490 |
430 |
460 |
-8.55% |
144,400 |
2025/4/4 |
544 |
550 |
500 |
503 |
-9.86% |
171,700 |
2025/4/3 |
570 |
571 |
554 |
558 |
-4.12% |
121,200 |
2025/4/2 |
600 |
605 |
582 |
582 |
-3.00% |
95,500 |
2025/4/1 |
616 |
616 |
600 |
600 |
-1.48% |
66,900 |
2025/3/31 |
650 |
650 |
609 |
609 |
-7.16% |
64,500 |
2025/3/28 |
669 |
670 |
644 |
656 |
-3.95% |
67,500 |
2025/3/27 |
666 |
683 |
666 |
683 |
+1.49% |
47,100 |
2025/3/26 |
670 |
673 |
656 |
673 |
+0.45% |
57,400 |
2025/3/25 |
669 |
679 |
669 |
670 |
+0.15% |
29,500 |
2025/3/24 |
668 |
678 |
661 |
669 |
-0.45% |
42,600 |
2025/3/21 |
680 |
692 |
672 |
672 |
-1.90% |
40,700 |
2025/3/19 |
676 |
694 |
674 |
685 |
+1.33% |
78,100 |
2025/3/18 |
673 |
679 |
668 |
676 |
+1.35% |
48,700 |
2025/3/17 |
668 |
680 |
658 |
667 |
+0.30% |
94,300 |
2025/3/14 |
665 |
669 |
661 |
665 |
+1.22% |
65,500 |
2025/3/13 |
652 |
663 |
651 |
657 |
+0.77% |
71,500 |
2025/3/12 |
642 |
655 |
637 |
652 |
+2.19% |
64,700 |
2025/3/11 |
636 |
645 |
628 |
638 |
+0.16% |
76,400 |
2025/3/10 |
635 |
640 |
633 |
637 |
+0.31% |
14,100 |
2025/3/7 |
633 |
638 |
629 |
635 |
+0.00% |
42,500 |
2025/3/6 |
635 |
641 |
630 |
635 |
+1.60% |
40,100 |
2025/3/5 |
627 |
640 |
625 |
625 |
+0.00% |
53,000 |
2025/3/4 |
620 |
639 |
619 |
625 |
-0.16% |
87,900 |
2025/3/3 |
629 |
630 |
620 |
626 |
+1.13% |
29,500 |
2025/2/28 |
620 |
633 |
617 |
619 |
-0.48% |
49,300 |
2025/2/27 |
618 |
630 |
617 |
622 |
+0.00% |
32,300 |
2025/2/26 |
624 |
632 |
616 |
622 |
-0.32% |
57,900 |
2025/2/25 |
612 |
630 |
610 |
624 |
+2.13% |
51,600 |
2025/2/21 |
614 |
623 |
611 |
611 |
-0.81% |
18,100 |
2025/2/20 |
626 |
626 |
616 |
616 |
-0.32% |
24,700 |
2025/2/19 |
620 |
626 |
615 |
618 |
-0.32% |
24,700 |
2025/2/18 |
603 |
621 |
601 |
620 |
+2.99% |
44,600 |
2025/2/17 |
609 |
616 |
600 |
602 |
-0.17% |
48,500 |
2025/2/14 |
606 |
612 |
602 |
603 |
-0.82% |
44,300 |
2025/2/13 |
613 |
618 |
602 |
608 |
+0.33% |
51,000 |
2025/2/12 |
625 |
629 |
601 |
606 |
-3.04% |
99,900 |
2025/2/10 |
604 |
647 |
597 |
625 |
-1.42% |
116,900 |
2025/2/7 |
638 |
645 |
626 |
634 |
+0.96% |
112,100 |
2025/2/6 |
622 |
639 |
616 |
628 |
+1.45% |
62,000 |
2025/2/5 |
604 |
621 |
595 |
619 |
+4.74% |
108,200 |
2025/2/4 |
608 |
608 |
591 |
591 |
-0.17% |
80,300 |
2025/2/3 |
605 |
605 |
587 |
592 |
-2.15% |
80,500 |
2025/1/31 |
609 |
615 |
602 |
605 |
-2.10% |
55,100 |
2025/1/30 |
611 |
622 |
606 |
618 |
+0.32% |
86,500 |
2025/1/29 |
617 |
640 |
615 |
616 |
-1.28% |
80,400 |
2025/1/28 |
601 |
630 |
601 |
624 |
+5.58% |
114,600 |
2025/1/27 |
582 |
594 |
571 |
591 |
+3.14% |
87,700 |
2025/1/24 |
574 |
586 |
572 |
573 |
-1.88% |
120,800 |
2025/1/23 |
582 |
584 |
576 |
584 |
-0.17% |
37,600 |
2025/1/22 |
588 |
594 |
578 |
585 |
+0.17% |
32,900 |
2025/1/21 |
568 |
588 |
566 |
584 |
+3.00% |
48,200 |
2025/1/20 |
573 |
580 |
567 |
567 |
-1.39% |
54,200 |
2025/1/17 |
589 |
592 |
572 |
575 |
-2.54% |
78,400 |
2025/1/16 |
597 |
607 |
590 |
590 |
-1.01% |
59,200 |
2025/1/15 |
600 |
605 |
595 |
596 |
+0.00% |
59,700 |
2025/1/14 |
611 |
613 |
596 |
596 |
-2.77% |
82,900 |
2025/1/10 |
615 |
617 |
603 |
613 |
-0.33% |
82,200 |
2025/1/9 |
615 |
620 |
610 |
615 |
+0.00% |
49,600 |
2025/1/8 |
618 |
624 |
612 |
615 |
-1.13% |
61,500 |
2025/1/7 |
632 |
632 |
620 |
622 |
+0.97% |
45,700 |
2025/1/6 |
621 |
630 |
613 |
616 |
-0.81% |
117,200 |
2024/12/30 |
650 |
650 |
618 |
621 |
-2.97% |
62,500 |
2024/12/27 |
610 |
640 |
608 |
640 |
+5.44% |
102,500 |
2024/12/26 |
607 |
614 |
601 |
607 |
-0.16% |
109,300 |
2024/12/25 |
611 |
612 |
598 |
608 |
-0.33% |
79,400 |
2024/12/24 |
601 |
615 |
598 |
610 |
+1.16% |
111,200 |
2024/12/23 |
615 |
615 |
600 |
603 |
-2.11% |
169,000 |
2024/12/20 |
628 |
657 |
616 |
616 |
-2.38% |
212,500 |
2024/12/19 |
649 |
650 |
631 |
631 |
-4.25% |
71,000 |
2024/12/18 |
645 |
659 |
638 |
659 |
+2.33% |
70,200 |
2024/12/17 |
632 |
645 |
626 |
644 |
+1.26% |
69,000 |
2024/12/16 |
643 |
650 |
632 |
636 |
-2.60% |
72,500 |
2024/12/13 |
656 |
659 |
642 |
653 |
-0.61% |
90,900 |
2024/12/12 |
656 |
677 |
656 |
657 |
+0.00% |
67,700 |
2024/12/11 |
666 |
667 |
655 |
657 |
-2.23% |
49,900 |
2024/12/10 |
670 |
683 |
666 |
672 |
+0.00% |
48,700 |
2024/12/9 |
678 |
679 |
668 |
672 |
-0.88% |
57,600 |
2024/12/6 |
721 |
721 |
677 |
678 |
-5.70% |
143,100 |
2024/12/5 |
693 |
724 |
690 |
719 |
+5.12% |
85,900 |
2024/12/4 |
687 |
700 |
675 |
684 |
-0.58% |
70,100 |
2024/12/3 |
689 |
701 |
688 |
688 |
-0.43% |
38,600 |
2024/12/2 |
704 |
708 |
679 |
691 |
-0.72% |
57,900 |
2024/11/29 |
707 |
708 |
696 |
696 |
-2.38% |
53,400 |
2024/11/28 |
710 |
737 |
709 |
713 |
+0.42% |
70,300 |
2024/11/27 |
734 |
745 |
704 |
710 |
-5.21% |
143,600 |
2024/11/26 |
766 |
777 |
735 |
749 |
-2.22% |
129,400 |
2024/11/25 |
740 |
769 |
738 |
766 |
+4.64% |
204,700 |
2024/11/22 |
724 |
740 |
714 |
732 |
+3.10% |
165,300 |
2024/11/21 |
684 |
710 |
684 |
710 |
+3.80% |
150,400 |
2024/11/20 |
677 |
703 |
677 |
684 |
+0.29% |
84,600 |
2024/11/19 |
662 |
695 |
662 |
682 |
+2.71% |
72,800 |
2024/11/18 |
657 |
678 |
657 |
664 |
-0.45% |
49,400 |
2024/11/15 |
646 |
677 |
640 |
667 |
+2.46% |
129,100 |
2024/11/14 |
623 |
659 |
613 |
651 |
+6.55% |
172,200 |
2024/11/13 |
601 |
630 |
596 |
611 |
+2.86% |
214,500 |
2024/11/12 |
636 |
644 |
594 |
594 |
-6.16% |
319,400 |
2024/11/11 |
658 |
658 |
629 |
633 |
-9.05% |
296,500 |
2024/11/8 |
699 |
713 |
695 |
696 |
-0.43% |
118,400 |
2024/11/7 |
699 |
710 |
697 |
699 |
+0.58% |
55,000 |
2024/11/6 |
693 |
702 |
687 |
695 |
+0.29% |
58,400 |
2024/11/5 |
688 |
701 |
680 |
693 |
+0.73% |
71,500 |
2024/11/1 |
692 |
699 |
686 |
688 |
-0.29% |
65,500 |
2024/10/31 |
698 |
698 |
687 |
690 |
+0.00% |
28,400 |
2024/10/30 |
679 |
709 |
667 |
690 |
+2.68% |
239,500 |
2024/10/29 |
651 |
679 |
651 |
672 |
+2.13% |
41,500 |
2024/10/28 |
633 |
664 |
633 |
658 |
+2.97% |
49,900 |
2024/10/25 |
652 |
660 |
634 |
639 |
-1.54% |
69,100 |
2024/10/24 |
650 |
656 |
641 |
649 |
-1.52% |
47,900 |
|