日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
681 |
687 |
681 |
687 |
+1.33% |
2,100 |
2025/4/24 |
676 |
678 |
676 |
678 |
-0.44% |
800 |
2025/4/23 |
676 |
684 |
670 |
681 |
+0.74% |
1,600 |
2025/4/22 |
666 |
685 |
666 |
676 |
+0.75% |
2,300 |
2025/4/21 |
667 |
677 |
667 |
671 |
+0.90% |
1,700 |
2025/4/18 |
664 |
684 |
663 |
665 |
+0.15% |
6,000 |
2025/4/17 |
656 |
664 |
656 |
664 |
+1.22% |
3,000 |
2025/4/16 |
663 |
669 |
656 |
656 |
-0.46% |
2,400 |
2025/4/15 |
662 |
687 |
655 |
659 |
-0.60% |
3,900 |
2025/4/14 |
657 |
665 |
656 |
663 |
-1.92% |
18,500 |
2025/4/11 |
678 |
685 |
662 |
676 |
-7.14% |
18,500 |
2025/4/10 |
733 |
733 |
715 |
728 |
+5.05% |
11,100 |
2025/4/9 |
680 |
697 |
670 |
693 |
-1.56% |
4,900 |
2025/4/8 |
700 |
715 |
681 |
704 |
+3.53% |
2,700 |
2025/4/7 |
630 |
686 |
630 |
680 |
-3.41% |
7,600 |
2025/4/4 |
709 |
714 |
657 |
704 |
-1.12% |
14,700 |
2025/4/3 |
700 |
712 |
700 |
712 |
-0.28% |
2,700 |
2025/4/2 |
718 |
718 |
714 |
714 |
-0.56% |
300 |
2025/4/1 |
720 |
720 |
705 |
718 |
+0.14% |
3,500 |
2025/3/31 |
744 |
744 |
701 |
717 |
-2.98% |
13,000 |
2025/3/28 |
743 |
743 |
738 |
739 |
-0.40% |
1,700 |
2025/3/27 |
749 |
749 |
737 |
742 |
-0.80% |
4,300 |
2025/3/26 |
737 |
748 |
737 |
748 |
+1.49% |
1,400 |
2025/3/25 |
748 |
748 |
737 |
737 |
-0.41% |
3,700 |
2025/3/24 |
743 |
745 |
740 |
740 |
-0.40% |
1,700 |
2025/3/21 |
736 |
748 |
732 |
743 |
+0.27% |
1,600 |
2025/3/19 |
735 |
741 |
735 |
741 |
+0.27% |
600 |
2025/3/18 |
731 |
739 |
731 |
739 |
+0.96% |
2,900 |
2025/3/17 |
735 |
735 |
730 |
732 |
+0.27% |
1,700 |
2025/3/14 |
736 |
737 |
730 |
730 |
-0.82% |
1,300 |
2025/3/13 |
730 |
748 |
730 |
736 |
+0.82% |
3,300 |
2025/3/12 |
730 |
730 |
729 |
730 |
-0.27% |
900 |
2025/3/10 |
728 |
732 |
719 |
732 |
+0.27% |
1,700 |
2025/3/7 |
724 |
736 |
724 |
730 |
-0.14% |
3,300 |
2025/3/6 |
728 |
742 |
728 |
731 |
-1.62% |
4,600 |
2025/3/5 |
728 |
747 |
728 |
743 |
+0.00% |
800 |
2025/3/4 |
737 |
743 |
721 |
743 |
+0.00% |
3,000 |
2025/3/3 |
747 |
747 |
735 |
743 |
-0.40% |
600 |
2025/2/28 |
748 |
748 |
718 |
746 |
-0.40% |
5,600 |
2025/2/27 |
739 |
752 |
739 |
749 |
+0.81% |
1,600 |
2025/2/26 |
738 |
762 |
738 |
743 |
+0.00% |
1,200 |
2025/2/25 |
753 |
753 |
737 |
743 |
-0.54% |
5,000 |
2025/2/21 |
747 |
747 |
740 |
747 |
+0.54% |
1,900 |
2025/2/20 |
753 |
755 |
741 |
743 |
-2.24% |
3,200 |
2025/2/19 |
758 |
765 |
758 |
760 |
+2.29% |
1,100 |
2025/2/18 |
746 |
758 |
743 |
743 |
-2.37% |
2,300 |
2025/2/17 |
764 |
764 |
750 |
761 |
+0.26% |
1,000 |
2025/2/14 |
746 |
762 |
741 |
759 |
-0.65% |
2,000 |
2025/2/13 |
746 |
764 |
745 |
764 |
+2.41% |
2,200 |
2025/2/12 |
742 |
746 |
742 |
746 |
+0.54% |
600 |
2025/2/10 |
741 |
742 |
741 |
742 |
-0.67% |
200 |
2025/2/7 |
737 |
748 |
735 |
747 |
+0.40% |
2,400 |
2025/2/6 |
740 |
755 |
740 |
744 |
+1.09% |
2,200 |
2025/2/5 |
739 |
739 |
736 |
736 |
-0.67% |
1,500 |
2025/2/4 |
742 |
747 |
740 |
741 |
-0.27% |
2,400 |
2025/2/3 |
754 |
755 |
737 |
743 |
+0.54% |
3,000 |
2025/1/31 |
740 |
748 |
737 |
739 |
+0.00% |
1,800 |
2025/1/30 |
740 |
741 |
738 |
739 |
-0.94% |
3,400 |
2025/1/29 |
740 |
762 |
740 |
746 |
+0.00% |
2,600 |
2025/1/28 |
745 |
746 |
741 |
746 |
-0.27% |
700 |
2025/1/27 |
761 |
761 |
743 |
748 |
+0.27% |
3,900 |
2025/1/24 |
743 |
750 |
742 |
746 |
+0.00% |
3,600 |
2025/1/23 |
750 |
750 |
746 |
746 |
-0.40% |
600 |
2025/1/22 |
769 |
769 |
749 |
749 |
-0.66% |
1,300 |
2025/1/21 |
761 |
761 |
747 |
754 |
-1.18% |
3,700 |
2025/1/20 |
746 |
763 |
745 |
763 |
+1.87% |
6,500 |
2025/1/17 |
743 |
756 |
741 |
749 |
-0.13% |
2,000 |
2025/1/16 |
765 |
765 |
735 |
750 |
+0.00% |
4,900 |
2025/1/15 |
782 |
787 |
736 |
750 |
-4.09% |
19,500 |
2025/1/14 |
784 |
784 |
769 |
782 |
+1.56% |
3,300 |
2025/1/10 |
773 |
782 |
770 |
770 |
-1.16% |
3,900 |
2025/1/9 |
784 |
784 |
779 |
779 |
-0.51% |
3,200 |
2025/1/8 |
787 |
797 |
782 |
783 |
-0.63% |
3,800 |
2025/1/7 |
800 |
800 |
772 |
788 |
+0.13% |
5,600 |
2025/1/6 |
794 |
794 |
780 |
787 |
-0.88% |
1,000 |
2024/12/30 |
765 |
795 |
761 |
794 |
+1.79% |
3,700 |
2024/12/27 |
784 |
809 |
770 |
780 |
+1.43% |
18,600 |
2024/12/26 |
740 |
769 |
736 |
769 |
+3.08% |
71,500 |
2024/12/25 |
750 |
750 |
739 |
746 |
-0.80% |
8,600 |
2024/12/24 |
750 |
752 |
747 |
752 |
+0.27% |
16,300 |
2024/12/23 |
748 |
750 |
745 |
750 |
+0.54% |
15,000 |
2024/12/20 |
743 |
754 |
743 |
746 |
-0.40% |
20,300 |
2024/12/19 |
762 |
762 |
745 |
749 |
-2.22% |
20,300 |
2024/12/18 |
759 |
769 |
757 |
766 |
+0.92% |
10,400 |
2024/12/17 |
764 |
764 |
759 |
759 |
-0.65% |
6,700 |
2024/12/16 |
767 |
767 |
753 |
764 |
+1.60% |
18,500 |
2024/12/13 |
764 |
769 |
750 |
752 |
-1.83% |
24,600 |
2024/12/12 |
763 |
770 |
762 |
766 |
+0.66% |
11,100 |
2024/12/11 |
769 |
769 |
760 |
761 |
-0.78% |
13,400 |
2024/12/10 |
775 |
775 |
765 |
767 |
-0.78% |
9,900 |
2024/12/9 |
777 |
777 |
772 |
773 |
-0.77% |
12,800 |
2024/12/6 |
782 |
782 |
776 |
779 |
-0.38% |
12,300 |
2024/12/5 |
780 |
782 |
779 |
782 |
+0.13% |
10,800 |
2024/12/4 |
780 |
785 |
780 |
781 |
-0.76% |
14,900 |
2024/12/3 |
787 |
799 |
784 |
787 |
-0.51% |
6,700 |
2024/12/2 |
785 |
801 |
782 |
791 |
+0.76% |
5,800 |
2024/11/29 |
779 |
794 |
779 |
785 |
-1.13% |
5,800 |
2024/11/28 |
789 |
799 |
781 |
794 |
-1.98% |
8,900 |
2024/11/27 |
799 |
812 |
799 |
810 |
+1.38% |
6,700 |
2024/11/26 |
798 |
799 |
791 |
799 |
+0.13% |
4,400 |
2024/11/25 |
803 |
805 |
798 |
798 |
-0.25% |
3,100 |
2024/11/22 |
796 |
800 |
796 |
800 |
+0.50% |
700 |
2024/11/21 |
800 |
800 |
796 |
796 |
-0.38% |
1,500 |
2024/11/20 |
796 |
800 |
795 |
799 |
-0.25% |
8,100 |
2024/11/19 |
805 |
806 |
801 |
801 |
+0.00% |
2,500 |
2024/11/18 |
800 |
801 |
793 |
801 |
+0.12% |
4,300 |
2024/11/15 |
800 |
805 |
800 |
800 |
-0.37% |
1,400 |
2024/11/14 |
805 |
805 |
803 |
803 |
-0.74% |
600 |
2024/11/13 |
813 |
813 |
809 |
809 |
-0.61% |
1,200 |
2024/11/12 |
816 |
816 |
814 |
814 |
-0.12% |
1,700 |
2024/11/11 |
813 |
816 |
813 |
815 |
-0.12% |
700 |
2024/11/8 |
816 |
816 |
810 |
816 |
+0.99% |
500 |
2024/11/7 |
810 |
820 |
808 |
808 |
-0.62% |
2,700 |
2024/11/6 |
806 |
815 |
805 |
813 |
+1.25% |
1,700 |
2024/11/5 |
803 |
803 |
800 |
803 |
+0.38% |
1,100 |
2024/11/1 |
808 |
808 |
800 |
800 |
-0.99% |
4,600 |
2024/10/31 |
809 |
809 |
808 |
808 |
+0.62% |
500 |
2024/10/30 |
800 |
809 |
800 |
803 |
+0.25% |
2,600 |
2024/10/29 |
802 |
802 |
799 |
801 |
-0.12% |
1,900 |
2024/10/28 |
793 |
802 |
793 |
802 |
+0.25% |
4,200 |
2024/10/25 |
813 |
813 |
794 |
800 |
+0.25% |
3,900 |
2024/10/24 |
803 |
803 |
797 |
798 |
-0.99% |
3,100 |
2024/10/23 |
802 |
806 |
802 |
806 |
-0.25% |
1,500 |
|