日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
631 |
639 |
630 |
634 |
+0.16% |
7,000 |
2025/4/24 |
626 |
639 |
626 |
633 |
+1.12% |
11,000 |
2025/4/23 |
654 |
655 |
625 |
626 |
-4.13% |
25,600 |
2025/4/22 |
620 |
719 |
611 |
653 |
+5.32% |
1,022,500 |
2025/4/21 |
602 |
624 |
602 |
620 |
+3.16% |
6,200 |
2025/4/18 |
609 |
611 |
601 |
601 |
+0.33% |
3,900 |
2025/4/17 |
585 |
600 |
585 |
599 |
+1.53% |
2,500 |
2025/4/16 |
600 |
605 |
590 |
590 |
-1.01% |
2,800 |
2025/4/15 |
598 |
613 |
596 |
596 |
+1.36% |
3,400 |
2025/4/14 |
625 |
625 |
588 |
588 |
-4.39% |
8,100 |
2025/4/11 |
605 |
627 |
605 |
615 |
+0.00% |
2,400 |
2025/4/10 |
615 |
621 |
600 |
615 |
+6.03% |
8,300 |
2025/4/9 |
565 |
581 |
561 |
580 |
+1.58% |
8,500 |
2025/4/8 |
585 |
585 |
563 |
571 |
+2.88% |
12,000 |
2025/4/7 |
586 |
598 |
555 |
555 |
-14.09% |
42,200 |
2025/4/4 |
674 |
677 |
643 |
646 |
-4.58% |
17,600 |
2025/4/3 |
683 |
700 |
673 |
677 |
-3.01% |
15,600 |
2025/4/2 |
706 |
706 |
693 |
698 |
+0.29% |
2,600 |
2025/4/1 |
702 |
705 |
695 |
696 |
+0.58% |
1,700 |
2025/3/31 |
710 |
710 |
692 |
692 |
-1.56% |
6,900 |
2025/3/28 |
699 |
709 |
694 |
703 |
+0.43% |
2,600 |
2025/3/27 |
698 |
700 |
693 |
700 |
+0.72% |
4,000 |
2025/3/26 |
706 |
709 |
693 |
695 |
-0.14% |
7,600 |
2025/3/25 |
695 |
712 |
693 |
696 |
-1.14% |
3,500 |
2025/3/24 |
692 |
709 |
692 |
704 |
+1.44% |
3,300 |
2025/3/21 |
692 |
705 |
692 |
694 |
+0.29% |
5,000 |
2025/3/19 |
701 |
709 |
692 |
692 |
-0.43% |
6,900 |
2025/3/18 |
694 |
704 |
691 |
695 |
+0.29% |
6,100 |
2025/3/17 |
695 |
705 |
691 |
693 |
-0.14% |
5,700 |
2025/3/14 |
702 |
707 |
694 |
694 |
-1.14% |
4,300 |
2025/3/13 |
706 |
709 |
697 |
702 |
+0.29% |
2,700 |
2025/3/12 |
695 |
707 |
695 |
700 |
+1.74% |
9,600 |
2025/3/11 |
691 |
696 |
686 |
688 |
-0.72% |
8,200 |
2025/3/10 |
693 |
701 |
690 |
693 |
+1.02% |
9,300 |
2025/3/7 |
702 |
708 |
685 |
686 |
-2.28% |
12,600 |
2025/3/6 |
708 |
710 |
702 |
702 |
+0.00% |
5,600 |
2025/3/5 |
703 |
708 |
702 |
702 |
-0.14% |
4,800 |
2025/3/4 |
709 |
717 |
698 |
703 |
-2.50% |
12,400 |
2025/3/3 |
707 |
724 |
706 |
721 |
+2.85% |
5,900 |
2025/2/28 |
728 |
728 |
700 |
701 |
-3.04% |
21,400 |
2025/2/27 |
708 |
728 |
701 |
723 |
+3.43% |
9,500 |
2025/2/26 |
713 |
713 |
699 |
699 |
-1.96% |
10,100 |
2025/2/25 |
726 |
726 |
709 |
713 |
-1.79% |
16,100 |
2025/2/21 |
730 |
735 |
726 |
726 |
-0.55% |
12,200 |
2025/2/20 |
731 |
741 |
730 |
730 |
-0.41% |
10,800 |
2025/2/19 |
739 |
739 |
731 |
733 |
-0.81% |
3,400 |
2025/2/18 |
733 |
743 |
733 |
739 |
+1.09% |
5,000 |
2025/2/17 |
740 |
745 |
730 |
731 |
-4.07% |
23,100 |
2025/2/14 |
759 |
763 |
756 |
762 |
+1.20% |
9,000 |
2025/2/13 |
751 |
760 |
744 |
753 |
-0.40% |
19,100 |
2025/2/12 |
752 |
759 |
743 |
756 |
+0.53% |
17,900 |
2025/2/10 |
728 |
752 |
728 |
752 |
+2.17% |
16,200 |
2025/2/7 |
736 |
739 |
728 |
736 |
+0.14% |
5,000 |
2025/2/6 |
741 |
741 |
730 |
735 |
+0.14% |
5,800 |
2025/2/5 |
725 |
740 |
725 |
734 |
+0.96% |
7,300 |
2025/2/4 |
731 |
734 |
725 |
727 |
+0.00% |
7,500 |
2025/2/3 |
743 |
743 |
727 |
727 |
-2.15% |
25,400 |
2025/1/31 |
748 |
754 |
743 |
743 |
-0.27% |
7,700 |
2025/1/30 |
750 |
750 |
742 |
745 |
-0.27% |
18,700 |
2025/1/29 |
765 |
765 |
747 |
747 |
-2.10% |
58,100 |
2025/1/28 |
763 |
769 |
762 |
763 |
-0.91% |
27,400 |
2025/1/27 |
774 |
795 |
765 |
770 |
-11.49% |
124,900 |
2025/1/24 |
878 |
899 |
850 |
870 |
-0.80% |
132,000 |
2025/1/23 |
833 |
886 |
808 |
877 |
+6.82% |
91,000 |
2025/1/22 |
796 |
851 |
796 |
821 |
+5.12% |
37,100 |
2025/1/21 |
797 |
797 |
774 |
781 |
-1.64% |
6,400 |
2025/1/20 |
755 |
794 |
751 |
794 |
+5.73% |
13,200 |
2025/1/17 |
753 |
763 |
751 |
751 |
-0.13% |
7,100 |
2025/1/16 |
772 |
772 |
750 |
752 |
-2.59% |
14,300 |
2025/1/15 |
789 |
795 |
767 |
772 |
-1.15% |
9,000 |
2025/1/14 |
748 |
796 |
744 |
781 |
+4.83% |
20,300 |
2025/1/10 |
754 |
761 |
745 |
745 |
-1.19% |
8,000 |
2025/1/9 |
787 |
789 |
754 |
754 |
-4.56% |
17,900 |
2025/1/8 |
814 |
829 |
785 |
790 |
-2.71% |
23,600 |
2025/1/7 |
787 |
812 |
779 |
812 |
+2.78% |
19,200 |
2025/1/6 |
785 |
799 |
771 |
790 |
+2.60% |
9,600 |
2024/12/30 |
769 |
770 |
757 |
770 |
-1.79% |
21,500 |
2024/12/27 |
794 |
797 |
760 |
784 |
+0.13% |
25,800 |
2024/12/26 |
755 |
830 |
746 |
783 |
+6.10% |
125,200 |
2024/12/25 |
774 |
775 |
737 |
738 |
-4.77% |
31,000 |
2024/12/24 |
811 |
811 |
769 |
775 |
-4.44% |
36,000 |
2024/12/23 |
813 |
833 |
808 |
811 |
-0.25% |
29,600 |
2024/12/20 |
800 |
856 |
792 |
813 |
+1.12% |
67,900 |
2024/12/19 |
808 |
819 |
785 |
804 |
-2.90% |
39,300 |
2024/12/18 |
845 |
845 |
816 |
828 |
-4.28% |
46,100 |
2024/12/17 |
865 |
884 |
841 |
865 |
-1.70% |
71,700 |
2024/12/16 |
929 |
972 |
873 |
880 |
-2.22% |
287,900 |
2024/12/13 |
1,040 |
1,217 |
900 |
900 |
-10.89% |
1,169,100 |
2024/12/12 |
875 |
1,010 |
803 |
1,010 |
+17.44% |
915,400 |
2024/12/11 |
921 |
924 |
824 |
860 |
-6.11% |
348,700 |
2024/12/10 |
751 |
916 |
740 |
916 |
+19.58% |
879,600 |
2024/12/9 |
784 |
785 |
752 |
766 |
-4.13% |
100,400 |
2024/12/6 |
700 |
799 |
700 |
799 |
+14.31% |
624,800 |
2024/12/5 |
693 |
700 |
693 |
699 |
+0.14% |
3,900 |
2024/12/4 |
691 |
704 |
688 |
698 |
+1.01% |
2,000 |
2024/12/3 |
700 |
701 |
681 |
691 |
-1.00% |
2,400 |
2024/12/2 |
700 |
700 |
698 |
698 |
+0.00% |
1,200 |
2024/11/29 |
699 |
708 |
698 |
698 |
+0.00% |
5,100 |
2024/11/28 |
712 |
719 |
698 |
698 |
-1.97% |
3,300 |
2024/11/27 |
708 |
720 |
705 |
712 |
+0.99% |
2,700 |
2024/11/26 |
689 |
705 |
689 |
705 |
+0.86% |
3,000 |
2024/11/25 |
685 |
699 |
685 |
699 |
+2.04% |
3,100 |
2024/11/22 |
680 |
695 |
680 |
685 |
+0.88% |
2,200 |
2024/11/21 |
674 |
695 |
674 |
679 |
-0.15% |
2,100 |
2024/11/20 |
677 |
683 |
675 |
680 |
-0.44% |
2,200 |
2024/11/19 |
697 |
697 |
683 |
683 |
-2.01% |
800 |
2024/11/18 |
675 |
697 |
667 |
697 |
+3.26% |
3,100 |
2024/11/15 |
683 |
684 |
661 |
675 |
-2.60% |
9,200 |
2024/11/14 |
700 |
700 |
673 |
693 |
-1.00% |
9,000 |
2024/11/13 |
720 |
720 |
698 |
700 |
-2.78% |
9,600 |
2024/11/12 |
728 |
733 |
720 |
720 |
-1.10% |
2,500 |
2024/11/11 |
722 |
735 |
722 |
728 |
+0.55% |
1,100 |
2024/11/8 |
724 |
724 |
715 |
724 |
+0.00% |
1,200 |
2024/11/7 |
730 |
744 |
724 |
724 |
+0.00% |
2,300 |
2024/11/6 |
718 |
725 |
712 |
724 |
+0.84% |
900 |
2024/11/5 |
713 |
718 |
712 |
718 |
+0.00% |
400 |
2024/11/1 |
709 |
718 |
709 |
718 |
+1.13% |
1,500 |
2024/10/31 |
723 |
723 |
710 |
710 |
-1.80% |
4,100 |
2024/10/30 |
727 |
732 |
723 |
723 |
+0.84% |
1,300 |
2024/10/29 |
713 |
732 |
713 |
717 |
+1.13% |
700 |
2024/10/28 |
689 |
711 |
689 |
709 |
-0.70% |
4,200 |
2024/10/25 |
736 |
741 |
714 |
714 |
-2.99% |
4,600 |
2024/10/24 |
734 |
736 |
731 |
736 |
-1.74% |
2,300 |
|