日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
626 |
638 |
625 |
638 |
+2.41% |
7,500 |
2025/4/24 |
616 |
629 |
616 |
623 |
+1.47% |
9,000 |
2025/4/23 |
613 |
614 |
609 |
614 |
+0.33% |
2,800 |
2025/4/22 |
603 |
614 |
603 |
612 |
+0.99% |
3,900 |
2025/4/21 |
603 |
610 |
603 |
606 |
+0.00% |
800 |
2025/4/18 |
607 |
611 |
600 |
606 |
-0.16% |
11,700 |
2025/4/17 |
599 |
607 |
599 |
607 |
+2.36% |
3,700 |
2025/4/16 |
589 |
600 |
585 |
593 |
-0.67% |
9,000 |
2025/4/15 |
594 |
598 |
586 |
597 |
+2.23% |
6,700 |
2025/4/14 |
566 |
590 |
561 |
584 |
+4.29% |
23,900 |
2025/4/11 |
531 |
567 |
530 |
560 |
+2.75% |
16,100 |
2025/4/10 |
553 |
557 |
545 |
545 |
+2.83% |
19,100 |
2025/4/9 |
520 |
534 |
516 |
530 |
-0.75% |
3,900 |
2025/4/8 |
522 |
534 |
520 |
534 |
+6.37% |
12,600 |
2025/4/7 |
499 |
548 |
482 |
502 |
-13.30% |
32,100 |
2025/4/4 |
582 |
582 |
550 |
579 |
-2.85% |
42,100 |
2025/4/3 |
624 |
624 |
587 |
596 |
-4.94% |
20,400 |
2025/4/2 |
630 |
634 |
616 |
627 |
-0.48% |
10,000 |
2025/4/1 |
639 |
643 |
630 |
630 |
-1.41% |
8,900 |
2025/3/31 |
647 |
653 |
631 |
639 |
-3.91% |
32,900 |
2025/3/28 |
658 |
670 |
657 |
665 |
+1.06% |
4,100 |
2025/3/27 |
669 |
671 |
658 |
658 |
-1.64% |
8,300 |
2025/3/26 |
650 |
671 |
650 |
669 |
+2.92% |
21,200 |
2025/3/25 |
659 |
659 |
649 |
650 |
-0.91% |
6,200 |
2025/3/24 |
655 |
657 |
648 |
656 |
+1.71% |
13,100 |
2025/3/21 |
656 |
657 |
643 |
645 |
-0.46% |
10,900 |
2025/3/19 |
630 |
653 |
622 |
648 |
+4.01% |
31,200 |
2025/3/18 |
644 |
645 |
619 |
623 |
-3.41% |
42,100 |
2025/3/17 |
651 |
672 |
637 |
645 |
-3.87% |
107,100 |
2025/3/14 |
658 |
677 |
640 |
671 |
+2.29% |
58,500 |
2025/3/13 |
645 |
670 |
639 |
656 |
+2.66% |
35,100 |
2025/3/12 |
633 |
644 |
632 |
639 |
+1.27% |
10,600 |
2025/3/11 |
634 |
635 |
626 |
631 |
+0.32% |
3,800 |
2025/3/10 |
628 |
635 |
623 |
629 |
+0.16% |
3,500 |
2025/3/7 |
622 |
636 |
620 |
628 |
-0.16% |
3,400 |
2025/3/6 |
620 |
630 |
613 |
629 |
+1.45% |
13,300 |
2025/3/5 |
631 |
640 |
617 |
620 |
-2.36% |
12,900 |
2025/3/4 |
632 |
637 |
615 |
635 |
-0.47% |
11,000 |
2025/3/3 |
630 |
639 |
622 |
638 |
+1.27% |
2,300 |
2025/2/28 |
628 |
634 |
619 |
630 |
+0.32% |
12,700 |
2025/2/27 |
630 |
630 |
622 |
628 |
+0.64% |
2,900 |
2025/2/26 |
617 |
640 |
608 |
624 |
+0.81% |
12,500 |
2025/2/25 |
617 |
619 |
609 |
619 |
+1.98% |
6,100 |
2025/2/21 |
605 |
613 |
605 |
607 |
+0.00% |
5,100 |
2025/2/20 |
607 |
614 |
603 |
607 |
-0.49% |
5,500 |
2025/2/19 |
607 |
611 |
605 |
610 |
+0.16% |
2,400 |
2025/2/18 |
604 |
610 |
604 |
609 |
+0.00% |
2,500 |
2025/2/17 |
610 |
612 |
600 |
609 |
+0.33% |
7,400 |
2025/2/14 |
611 |
611 |
602 |
607 |
+0.33% |
6,300 |
2025/2/13 |
597 |
619 |
597 |
605 |
+1.34% |
7,400 |
2025/2/12 |
600 |
605 |
597 |
597 |
-1.16% |
5,000 |
2025/2/10 |
600 |
611 |
599 |
604 |
+0.67% |
5,800 |
2025/2/7 |
607 |
607 |
597 |
600 |
-1.15% |
14,800 |
2025/2/6 |
609 |
616 |
600 |
607 |
-0.65% |
3,500 |
2025/2/5 |
600 |
611 |
600 |
611 |
+1.83% |
2,800 |
2025/2/4 |
601 |
609 |
599 |
600 |
-0.17% |
4,200 |
2025/2/3 |
607 |
614 |
600 |
601 |
-2.28% |
5,500 |
2025/1/31 |
625 |
625 |
603 |
615 |
+1.65% |
18,200 |
2025/1/30 |
616 |
616 |
599 |
605 |
-2.58% |
11,000 |
2025/1/29 |
623 |
629 |
615 |
621 |
+1.14% |
4,900 |
2025/1/28 |
600 |
629 |
595 |
614 |
+1.99% |
10,600 |
2025/1/27 |
614 |
614 |
597 |
602 |
-0.66% |
9,600 |
2025/1/24 |
600 |
606 |
597 |
606 |
+1.51% |
2,800 |
2025/1/23 |
606 |
608 |
596 |
597 |
-1.97% |
6,400 |
2025/1/22 |
610 |
614 |
604 |
609 |
+0.00% |
7,200 |
2025/1/21 |
616 |
626 |
607 |
609 |
-1.30% |
8,400 |
2025/1/20 |
619 |
619 |
614 |
617 |
+0.65% |
1,700 |
2025/1/17 |
615 |
620 |
607 |
613 |
-0.33% |
3,600 |
2025/1/16 |
626 |
626 |
614 |
615 |
-1.76% |
6,300 |
2025/1/15 |
637 |
639 |
626 |
626 |
-1.73% |
1,600 |
2025/1/14 |
648 |
648 |
633 |
637 |
-1.70% |
2,700 |
2025/1/10 |
632 |
648 |
632 |
648 |
+2.21% |
1,800 |
2025/1/9 |
645 |
645 |
630 |
634 |
-3.21% |
3,700 |
2025/1/8 |
646 |
660 |
646 |
655 |
+0.92% |
6,500 |
2025/1/7 |
647 |
659 |
634 |
649 |
+0.15% |
12,400 |
2025/1/6 |
643 |
671 |
642 |
648 |
+2.37% |
24,500 |
2024/12/30 |
626 |
633 |
620 |
633 |
+0.96% |
4,600 |
2024/12/27 |
613 |
634 |
610 |
627 |
+2.28% |
5,500 |
2024/12/26 |
613 |
620 |
605 |
613 |
-0.97% |
21,400 |
2024/12/25 |
638 |
638 |
612 |
619 |
-1.75% |
16,900 |
2024/12/24 |
641 |
641 |
630 |
630 |
-2.78% |
10,500 |
2024/12/23 |
634 |
649 |
612 |
648 |
+2.21% |
21,400 |
2024/12/20 |
638 |
647 |
634 |
634 |
-1.09% |
6,000 |
2024/12/19 |
660 |
660 |
639 |
641 |
-1.84% |
12,100 |
2024/12/18 |
659 |
669 |
653 |
653 |
-0.76% |
12,100 |
2024/12/17 |
675 |
677 |
656 |
658 |
-3.24% |
16,200 |
2024/12/16 |
690 |
699 |
666 |
680 |
+4.29% |
82,700 |
2024/12/13 |
644 |
681 |
631 |
652 |
+3.49% |
53,700 |
2024/12/12 |
629 |
639 |
617 |
630 |
+2.44% |
15,700 |
2024/12/11 |
621 |
630 |
610 |
615 |
-0.97% |
5,400 |
2024/12/10 |
633 |
633 |
618 |
621 |
-1.90% |
3,800 |
2024/12/9 |
615 |
633 |
615 |
633 |
+3.09% |
7,800 |
2024/12/6 |
622 |
623 |
613 |
614 |
+0.00% |
10,600 |
2024/12/5 |
625 |
625 |
614 |
614 |
-0.97% |
1,400 |
2024/12/4 |
640 |
640 |
620 |
620 |
-3.88% |
9,700 |
2024/12/3 |
649 |
650 |
638 |
645 |
-0.15% |
1,900 |
2024/12/2 |
654 |
654 |
637 |
646 |
-1.37% |
7,000 |
2024/11/29 |
639 |
660 |
638 |
655 |
+2.18% |
13,800 |
2024/11/28 |
648 |
649 |
633 |
641 |
-1.08% |
2,400 |
2024/11/27 |
646 |
648 |
641 |
648 |
-0.31% |
900 |
2024/11/26 |
650 |
650 |
638 |
650 |
+0.00% |
1,800 |
2024/11/25 |
657 |
658 |
638 |
650 |
+0.31% |
6,600 |
2024/11/22 |
640 |
649 |
633 |
648 |
+0.78% |
6,800 |
2024/11/21 |
650 |
650 |
636 |
643 |
-0.92% |
1,800 |
2024/11/20 |
656 |
656 |
639 |
649 |
+0.46% |
5,700 |
2024/11/19 |
659 |
659 |
640 |
646 |
-1.82% |
1,800 |
2024/11/18 |
650 |
660 |
642 |
658 |
+2.33% |
33,100 |
2024/11/15 |
647 |
647 |
643 |
643 |
+0.00% |
900 |
2024/11/14 |
649 |
649 |
610 |
643 |
-0.92% |
6,400 |
2024/11/13 |
649 |
649 |
629 |
649 |
+0.15% |
900 |
2024/11/12 |
650 |
650 |
637 |
648 |
+0.47% |
3,100 |
2024/11/11 |
633 |
648 |
633 |
645 |
+1.90% |
6,100 |
2024/11/8 |
630 |
633 |
610 |
633 |
+0.80% |
4,300 |
2024/11/7 |
620 |
628 |
610 |
628 |
+2.78% |
13,900 |
2024/11/6 |
600 |
615 |
598 |
611 |
+1.83% |
6,800 |
2024/11/5 |
600 |
600 |
598 |
600 |
-0.33% |
1,800 |
2024/11/1 |
612 |
612 |
600 |
602 |
-2.11% |
1,200 |
2024/10/31 |
617 |
617 |
607 |
615 |
+0.00% |
1,700 |
2024/10/30 |
608 |
615 |
591 |
615 |
+1.49% |
15,700 |
2024/10/29 |
617 |
617 |
584 |
606 |
-1.46% |
14,600 |
2024/10/28 |
614 |
617 |
603 |
615 |
+0.16% |
1,100 |
2024/10/25 |
628 |
628 |
597 |
614 |
-1.44% |
12,100 |
2024/10/24 |
622 |
628 |
611 |
623 |
-0.16% |
2,800 |
|