日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
616 |
616 |
599 |
599 |
-1.80% |
15,100 |
2025/4/24 |
627 |
627 |
588 |
610 |
-1.13% |
56,800 |
2025/4/23 |
586 |
686 |
585 |
617 |
+5.29% |
631,200 |
2025/4/22 |
600 |
600 |
586 |
586 |
-2.33% |
2,000 |
2025/4/21 |
605 |
605 |
600 |
600 |
-0.50% |
400 |
2025/4/18 |
600 |
603 |
593 |
603 |
+1.86% |
2,400 |
2025/4/17 |
576 |
595 |
576 |
592 |
+3.86% |
3,800 |
2025/4/16 |
587 |
630 |
563 |
570 |
-2.90% |
41,500 |
2025/4/15 |
585 |
590 |
585 |
587 |
+0.34% |
2,700 |
2025/4/14 |
591 |
591 |
581 |
585 |
+0.69% |
4,800 |
2025/4/11 |
550 |
581 |
550 |
581 |
+3.75% |
2,300 |
2025/4/10 |
576 |
576 |
541 |
560 |
+3.70% |
4,000 |
2025/4/9 |
529 |
540 |
526 |
540 |
-1.64% |
3,100 |
2025/4/8 |
525 |
550 |
525 |
549 |
+6.60% |
4,300 |
2025/4/7 |
531 |
535 |
510 |
515 |
-12.71% |
39,900 |
2025/4/4 |
610 |
610 |
558 |
590 |
-4.84% |
12,200 |
2025/4/3 |
622 |
622 |
620 |
620 |
-1.43% |
3,200 |
2025/4/2 |
635 |
635 |
629 |
629 |
-0.94% |
6,400 |
2025/4/1 |
636 |
640 |
635 |
635 |
-0.31% |
4,700 |
2025/3/31 |
638 |
648 |
636 |
637 |
-1.39% |
4,000 |
2025/3/28 |
649 |
649 |
646 |
646 |
-0.62% |
2,100 |
2025/3/27 |
651 |
653 |
650 |
650 |
+0.00% |
1,400 |
2025/3/26 |
680 |
680 |
650 |
650 |
-2.26% |
5,800 |
2025/3/25 |
658 |
665 |
658 |
665 |
+1.22% |
700 |
2025/3/24 |
660 |
660 |
657 |
657 |
-0.61% |
2,500 |
2025/3/21 |
666 |
666 |
659 |
661 |
+0.61% |
2,100 |
2025/3/19 |
659 |
661 |
657 |
657 |
-0.30% |
800 |
2025/3/18 |
658 |
662 |
656 |
659 |
+0.92% |
1,000 |
2025/3/17 |
657 |
659 |
653 |
653 |
-0.46% |
2,700 |
2025/3/14 |
659 |
660 |
655 |
656 |
-0.46% |
2,400 |
2025/3/13 |
673 |
673 |
656 |
659 |
-1.05% |
1,200 |
2025/3/12 |
661 |
668 |
661 |
666 |
+0.15% |
1,400 |
2025/3/11 |
660 |
665 |
655 |
665 |
+0.76% |
6,600 |
2025/3/10 |
664 |
675 |
659 |
660 |
-0.75% |
5,200 |
2025/3/7 |
671 |
671 |
665 |
665 |
-0.89% |
2,000 |
2025/3/6 |
675 |
675 |
666 |
671 |
+0.90% |
2,900 |
2025/3/5 |
666 |
668 |
663 |
665 |
-0.30% |
5,600 |
2025/3/4 |
680 |
680 |
667 |
667 |
-1.77% |
1,800 |
2025/3/3 |
683 |
683 |
673 |
679 |
-0.59% |
3,700 |
2025/2/28 |
679 |
689 |
677 |
683 |
-0.87% |
5,000 |
2025/2/27 |
699 |
699 |
682 |
689 |
-3.09% |
8,100 |
2025/2/26 |
730 |
730 |
711 |
711 |
-0.84% |
3,700 |
2025/2/25 |
701 |
718 |
700 |
717 |
+2.14% |
13,200 |
2025/2/21 |
712 |
712 |
702 |
702 |
-0.28% |
10,500 |
2025/2/20 |
704 |
716 |
704 |
704 |
+0.14% |
4,300 |
2025/2/19 |
715 |
733 |
701 |
703 |
-1.68% |
25,700 |
2025/2/18 |
716 |
716 |
706 |
715 |
+1.56% |
10,200 |
2025/2/17 |
711 |
720 |
704 |
704 |
-1.26% |
9,800 |
2025/2/14 |
700 |
713 |
700 |
713 |
+1.86% |
6,300 |
2025/2/13 |
709 |
710 |
692 |
700 |
-0.85% |
18,100 |
2025/2/12 |
728 |
729 |
706 |
706 |
-0.28% |
36,200 |
2025/2/10 |
694 |
730 |
690 |
708 |
+8.26% |
83,900 |
2025/2/7 |
653 |
659 |
651 |
654 |
+0.93% |
4,500 |
2025/2/6 |
640 |
658 |
640 |
648 |
+1.25% |
16,600 |
2025/2/5 |
642 |
647 |
637 |
640 |
+0.16% |
12,200 |
2025/2/4 |
637 |
650 |
637 |
639 |
+0.95% |
17,600 |
2025/2/3 |
652 |
652 |
632 |
633 |
-1.71% |
55,500 |
2025/1/31 |
648 |
663 |
634 |
644 |
-5.01% |
98,100 |
2025/1/30 |
735 |
758 |
673 |
678 |
-6.74% |
376,200 |
2025/1/29 |
634 |
727 |
631 |
727 |
+15.95% |
462,300 |
2025/1/28 |
624 |
632 |
624 |
627 |
+0.16% |
5,700 |
2025/1/27 |
627 |
633 |
626 |
626 |
+0.32% |
3,000 |
2025/1/24 |
625 |
627 |
620 |
624 |
-0.95% |
6,500 |
2025/1/23 |
627 |
630 |
624 |
630 |
+0.96% |
2,400 |
2025/1/22 |
629 |
629 |
624 |
624 |
+0.00% |
3,300 |
2025/1/21 |
624 |
627 |
624 |
624 |
+0.00% |
1,600 |
2025/1/20 |
626 |
632 |
623 |
624 |
-0.16% |
3,400 |
2025/1/17 |
618 |
625 |
617 |
625 |
+1.13% |
1,500 |
2025/1/16 |
624 |
624 |
618 |
618 |
+0.00% |
4,000 |
2025/1/15 |
629 |
629 |
617 |
618 |
-1.90% |
11,100 |
2025/1/14 |
623 |
639 |
623 |
630 |
+1.29% |
6,000 |
2025/1/10 |
624 |
631 |
621 |
622 |
-0.96% |
3,000 |
2025/1/9 |
631 |
631 |
627 |
628 |
-0.79% |
3,000 |
2025/1/8 |
636 |
638 |
633 |
633 |
-0.63% |
1,500 |
2025/1/7 |
639 |
640 |
631 |
637 |
+0.95% |
5,100 |
2025/1/6 |
629 |
637 |
627 |
631 |
+0.32% |
7,400 |
2024/12/30 |
619 |
631 |
619 |
629 |
+1.62% |
2,800 |
2024/12/27 |
613 |
621 |
613 |
619 |
+0.98% |
3,600 |
2024/12/26 |
623 |
623 |
613 |
613 |
-0.16% |
11,000 |
2024/12/25 |
619 |
619 |
614 |
614 |
-0.65% |
8,500 |
2024/12/24 |
618 |
619 |
613 |
618 |
+0.00% |
7,100 |
2024/12/23 |
622 |
622 |
617 |
618 |
+0.00% |
5,600 |
2024/12/20 |
620 |
620 |
616 |
618 |
-0.32% |
4,600 |
2024/12/19 |
620 |
629 |
616 |
620 |
-0.48% |
3,900 |
2024/12/18 |
633 |
635 |
621 |
623 |
-1.11% |
6,700 |
2024/12/17 |
632 |
635 |
627 |
630 |
-0.32% |
7,200 |
2024/12/16 |
635 |
635 |
627 |
632 |
-0.47% |
3,100 |
2024/12/13 |
627 |
635 |
627 |
635 |
+1.28% |
4,500 |
2024/12/12 |
630 |
630 |
625 |
627 |
-0.48% |
9,600 |
2024/12/11 |
616 |
630 |
616 |
630 |
+1.94% |
12,900 |
2024/12/10 |
618 |
628 |
618 |
618 |
+0.00% |
11,000 |
2024/12/9 |
623 |
624 |
616 |
618 |
-0.64% |
9,400 |
2024/12/6 |
626 |
629 |
622 |
622 |
-0.32% |
5,100 |
2024/12/5 |
626 |
631 |
621 |
624 |
-0.95% |
4,200 |
2024/12/4 |
615 |
630 |
615 |
630 |
+2.11% |
7,600 |
2024/12/3 |
614 |
617 |
611 |
617 |
+1.31% |
6,000 |
2024/12/2 |
613 |
613 |
607 |
609 |
-0.65% |
10,000 |
2024/11/29 |
615 |
619 |
608 |
613 |
-0.33% |
13,100 |
2024/11/28 |
617 |
618 |
615 |
615 |
-0.32% |
6,300 |
2024/11/27 |
628 |
628 |
617 |
617 |
-0.80% |
4,200 |
2024/11/26 |
630 |
640 |
622 |
622 |
-0.16% |
13,700 |
2024/11/25 |
621 |
632 |
618 |
623 |
-0.48% |
16,200 |
2024/11/22 |
634 |
645 |
623 |
626 |
-0.95% |
18,200 |
2024/11/21 |
679 |
688 |
632 |
632 |
-3.07% |
65,100 |
2024/11/20 |
639 |
690 |
633 |
652 |
+6.71% |
262,400 |
2024/11/19 |
612 |
626 |
611 |
611 |
+0.33% |
7,600 |
2024/11/18 |
606 |
613 |
606 |
609 |
+0.33% |
6,900 |
2024/11/15 |
603 |
608 |
603 |
607 |
+0.83% |
1,900 |
2024/11/14 |
603 |
607 |
601 |
602 |
-0.66% |
5,900 |
2024/11/13 |
614 |
614 |
604 |
606 |
-0.82% |
2,400 |
2024/11/12 |
602 |
617 |
602 |
611 |
+1.66% |
4,100 |
2024/11/11 |
601 |
606 |
601 |
601 |
+0.00% |
5,600 |
2024/11/8 |
604 |
605 |
601 |
601 |
-0.99% |
5,300 |
2024/11/7 |
604 |
607 |
601 |
607 |
+0.17% |
4,100 |
2024/11/6 |
608 |
609 |
600 |
606 |
+0.83% |
13,800 |
2024/11/5 |
602 |
605 |
600 |
601 |
-0.50% |
10,400 |
2024/11/1 |
616 |
618 |
604 |
604 |
-2.27% |
8,000 |
2024/10/31 |
614 |
634 |
614 |
618 |
-0.48% |
14,000 |
2024/10/30 |
617 |
626 |
611 |
621 |
+2.31% |
16,900 |
2024/10/29 |
619 |
626 |
598 |
607 |
-2.72% |
51,300 |
2024/10/28 |
622 |
640 |
620 |
624 |
-1.89% |
41,400 |
2024/10/25 |
685 |
691 |
632 |
636 |
-7.56% |
86,700 |
2024/10/24 |
691 |
731 |
669 |
688 |
-5.36% |
264,000 |
|