日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
604 |
604 |
602 |
602 |
+2.56% |
3,200 |
2025/4/24 |
599 |
605 |
587 |
587 |
-1.51% |
3,900 |
2025/4/23 |
594 |
601 |
594 |
596 |
+0.34% |
500 |
2025/4/22 |
590 |
603 |
590 |
594 |
+1.19% |
800 |
2025/4/21 |
585 |
591 |
584 |
587 |
+0.34% |
4,000 |
2025/4/18 |
595 |
618 |
585 |
585 |
-0.68% |
25,400 |
2025/4/17 |
594 |
594 |
589 |
589 |
-0.34% |
1,500 |
2025/4/16 |
599 |
599 |
591 |
591 |
-1.01% |
800 |
2025/4/15 |
592 |
597 |
592 |
597 |
+1.02% |
1,400 |
2025/4/14 |
595 |
595 |
591 |
591 |
+0.00% |
600 |
2025/4/11 |
592 |
597 |
591 |
591 |
-0.17% |
1,500 |
2025/4/10 |
599 |
600 |
590 |
592 |
+0.51% |
3,600 |
2025/4/9 |
600 |
601 |
588 |
589 |
-1.83% |
6,300 |
2025/4/8 |
600 |
600 |
594 |
600 |
+0.50% |
1,200 |
2025/4/7 |
588 |
598 |
588 |
597 |
+1.02% |
5,300 |
2025/4/4 |
593 |
598 |
590 |
591 |
-0.34% |
1,600 |
2025/4/3 |
592 |
598 |
591 |
593 |
-0.67% |
4,100 |
2025/4/2 |
597 |
597 |
592 |
597 |
+0.51% |
1,200 |
2025/4/1 |
598 |
598 |
594 |
594 |
+0.00% |
3,100 |
2025/3/31 |
602 |
602 |
594 |
594 |
-1.33% |
2,700 |
2025/3/28 |
600 |
603 |
596 |
602 |
-0.82% |
4,500 |
2025/3/27 |
601 |
607 |
600 |
607 |
+0.83% |
18,800 |
2025/3/26 |
600 |
606 |
600 |
602 |
+0.00% |
16,200 |
2025/3/25 |
607 |
608 |
602 |
602 |
+0.00% |
4,400 |
2025/3/24 |
610 |
610 |
601 |
602 |
-1.31% |
9,400 |
2025/3/21 |
603 |
610 |
601 |
610 |
+1.50% |
3,000 |
2025/3/19 |
605 |
605 |
601 |
601 |
-0.17% |
900 |
2025/3/18 |
604 |
606 |
602 |
602 |
+0.33% |
2,600 |
2025/3/17 |
607 |
607 |
599 |
600 |
-1.15% |
2,200 |
2025/3/14 |
603 |
613 |
600 |
607 |
+1.17% |
6,600 |
2025/3/13 |
602 |
606 |
600 |
600 |
-0.33% |
3,200 |
2025/3/12 |
607 |
610 |
601 |
602 |
-0.66% |
4,600 |
2025/3/11 |
600 |
606 |
597 |
606 |
+1.51% |
1,700 |
2025/3/10 |
600 |
605 |
597 |
597 |
-0.33% |
1,200 |
2025/3/7 |
603 |
603 |
599 |
599 |
-0.66% |
1,100 |
2025/3/6 |
603 |
605 |
597 |
603 |
+0.50% |
3,000 |
2025/3/5 |
599 |
601 |
599 |
600 |
+0.17% |
800 |
2025/3/4 |
600 |
600 |
599 |
599 |
-0.17% |
1,900 |
2025/3/3 |
610 |
610 |
597 |
600 |
-0.33% |
6,200 |
2025/2/28 |
606 |
614 |
598 |
602 |
-1.79% |
5,100 |
2025/2/27 |
597 |
620 |
597 |
613 |
+2.68% |
4,900 |
2025/2/26 |
601 |
605 |
595 |
597 |
-0.67% |
3,500 |
2025/2/25 |
593 |
610 |
592 |
601 |
+2.21% |
9,900 |
2025/2/21 |
590 |
590 |
588 |
588 |
+0.00% |
2,200 |
2025/2/20 |
591 |
591 |
588 |
588 |
-0.51% |
1,100 |
2025/2/19 |
589 |
591 |
589 |
591 |
+0.34% |
1,100 |
2025/2/18 |
587 |
589 |
587 |
589 |
+0.51% |
700 |
2025/2/17 |
590 |
590 |
585 |
586 |
-0.17% |
2,500 |
2025/2/14 |
587 |
592 |
587 |
587 |
+0.17% |
700 |
2025/2/13 |
587 |
587 |
586 |
586 |
-0.34% |
900 |
2025/2/12 |
587 |
588 |
587 |
588 |
-0.17% |
1,300 |
2025/2/10 |
589 |
589 |
589 |
589 |
+0.00% |
1,400 |
2025/2/7 |
589 |
591 |
589 |
589 |
-0.17% |
2,000 |
2025/2/6 |
590 |
590 |
590 |
590 |
+0.00% |
800 |
2025/2/5 |
592 |
592 |
590 |
590 |
-0.17% |
2,000 |
2025/2/4 |
591 |
592 |
591 |
591 |
+0.00% |
600 |
2025/2/3 |
592 |
592 |
591 |
591 |
-0.17% |
1,600 |
2025/1/31 |
593 |
593 |
590 |
592 |
-0.17% |
2,100 |
2025/1/30 |
596 |
596 |
593 |
593 |
-0.34% |
500 |
2025/1/29 |
593 |
595 |
592 |
595 |
+0.51% |
1,000 |
2025/1/28 |
591 |
593 |
591 |
592 |
-0.17% |
1,200 |
2025/1/27 |
593 |
596 |
593 |
593 |
+0.00% |
1,500 |
2025/1/24 |
598 |
599 |
592 |
593 |
+0.17% |
5,100 |
2025/1/23 |
596 |
597 |
592 |
592 |
-0.17% |
600 |
2025/1/22 |
590 |
598 |
590 |
593 |
+0.34% |
800 |
2025/1/21 |
593 |
594 |
591 |
591 |
+0.00% |
1,200 |
2025/1/20 |
592 |
599 |
591 |
591 |
-0.17% |
800 |
2025/1/17 |
590 |
597 |
590 |
592 |
+0.17% |
800 |
2025/1/16 |
598 |
599 |
591 |
591 |
-0.84% |
1,400 |
2025/1/15 |
596 |
596 |
596 |
596 |
+0.17% |
100 |
2025/1/14 |
593 |
597 |
593 |
595 |
-0.34% |
500 |
2025/1/10 |
598 |
598 |
590 |
597 |
-0.17% |
600 |
2025/1/9 |
599 |
599 |
590 |
598 |
+0.00% |
1,000 |
2025/1/8 |
596 |
598 |
594 |
598 |
+0.00% |
1,300 |
2025/1/7 |
591 |
598 |
591 |
598 |
+1.18% |
400 |
2025/1/6 |
589 |
600 |
589 |
591 |
+0.34% |
1,900 |
2024/12/30 |
582 |
592 |
581 |
589 |
+1.38% |
3,400 |
2024/12/27 |
581 |
596 |
581 |
581 |
+0.00% |
3,800 |
2024/12/26 |
589 |
599 |
580 |
581 |
-1.19% |
9,100 |
2024/12/25 |
604 |
605 |
588 |
588 |
-2.49% |
11,000 |
2024/12/24 |
600 |
603 |
599 |
603 |
+0.17% |
2,600 |
2024/12/23 |
601 |
603 |
599 |
602 |
-0.33% |
4,100 |
2024/12/20 |
600 |
604 |
600 |
604 |
+0.67% |
1,000 |
2024/12/19 |
600 |
603 |
600 |
600 |
-0.50% |
700 |
2024/12/18 |
600 |
603 |
598 |
603 |
+0.17% |
1,200 |
2024/12/17 |
598 |
605 |
598 |
602 |
+0.67% |
600 |
2024/12/16 |
603 |
603 |
598 |
598 |
-1.16% |
2,200 |
2024/12/13 |
606 |
609 |
605 |
605 |
+0.00% |
1,000 |
2024/12/12 |
608 |
615 |
605 |
605 |
-0.49% |
900 |
2024/12/11 |
612 |
612 |
608 |
608 |
-1.30% |
800 |
2024/12/10 |
615 |
616 |
610 |
616 |
+0.16% |
300 |
2024/12/9 |
611 |
615 |
611 |
615 |
+0.65% |
2,900 |
2024/12/6 |
604 |
611 |
604 |
611 |
+0.33% |
300 |
2024/12/5 |
608 |
611 |
608 |
609 |
-0.33% |
1,000 |
2024/12/4 |
602 |
611 |
602 |
611 |
+0.00% |
500 |
2024/12/3 |
611 |
611 |
610 |
611 |
+0.00% |
700 |
2024/12/2 |
606 |
611 |
605 |
611 |
+0.33% |
600 |
2024/11/29 |
602 |
614 |
602 |
609 |
+0.83% |
800 |
2024/11/28 |
602 |
613 |
602 |
604 |
-0.98% |
1,200 |
2024/11/27 |
605 |
610 |
605 |
610 |
+0.00% |
1,100 |
2024/11/26 |
615 |
615 |
610 |
610 |
-0.16% |
900 |
2024/11/25 |
612 |
615 |
611 |
611 |
+0.49% |
2,800 |
2024/11/22 |
602 |
608 |
601 |
608 |
+1.50% |
2,400 |
2024/11/21 |
602 |
602 |
596 |
599 |
-0.17% |
1,200 |
2024/11/20 |
603 |
603 |
591 |
600 |
+1.18% |
2,500 |
2024/11/19 |
596 |
600 |
593 |
593 |
+0.51% |
1,800 |
2024/11/18 |
589 |
592 |
582 |
590 |
-0.17% |
5,600 |
2024/11/15 |
590 |
591 |
571 |
591 |
-1.66% |
19,700 |
2024/11/14 |
603 |
608 |
601 |
601 |
+0.00% |
1,400 |
2024/11/13 |
610 |
610 |
601 |
601 |
-0.33% |
1,000 |
2024/11/12 |
605 |
605 |
603 |
603 |
-0.33% |
900 |
2024/11/11 |
610 |
617 |
605 |
605 |
-0.66% |
1,100 |
2024/11/8 |
614 |
614 |
609 |
609 |
-0.16% |
400 |
2024/11/7 |
604 |
614 |
604 |
610 |
+0.99% |
500 |
2024/11/6 |
613 |
617 |
604 |
604 |
-2.11% |
1,400 |
2024/11/5 |
620 |
627 |
617 |
617 |
+0.82% |
500 |
2024/11/1 |
612 |
622 |
612 |
612 |
+0.33% |
500 |
2024/10/31 |
607 |
619 |
606 |
610 |
-2.71% |
2,900 |
2024/10/30 |
625 |
633 |
616 |
627 |
-0.16% |
900 |
2024/10/29 |
623 |
628 |
623 |
628 |
+0.96% |
300 |
2024/10/28 |
617 |
633 |
617 |
622 |
+1.14% |
1,100 |
2024/10/25 |
637 |
637 |
611 |
615 |
-3.00% |
4,200 |
2024/10/24 |
634 |
638 |
632 |
634 |
-0.47% |
900 |
|