日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
629 |
629 |
610 |
610 |
-3.02% |
2,200 |
2025/4/24 |
623 |
630 |
623 |
629 |
+0.96% |
600 |
2025/4/23 |
638 |
638 |
623 |
623 |
-2.50% |
1,000 |
2025/4/22 |
616 |
660 |
615 |
639 |
+3.73% |
61,500 |
2025/4/21 |
616 |
616 |
616 |
616 |
+0.16% |
300 |
2025/4/18 |
615 |
615 |
615 |
615 |
+0.49% |
200 |
2025/4/17 |
612 |
612 |
612 |
612 |
+0.00% |
100 |
2025/4/16 |
606 |
613 |
606 |
612 |
+1.83% |
800 |
2025/4/15 |
601 |
601 |
601 |
601 |
+0.50% |
200 |
2025/4/14 |
605 |
606 |
586 |
598 |
-1.16% |
2,900 |
2025/4/11 |
604 |
605 |
603 |
605 |
-0.49% |
800 |
2025/4/10 |
618 |
618 |
608 |
608 |
+1.67% |
300 |
2025/4/9 |
598 |
598 |
598 |
598 |
-0.17% |
100 |
2025/4/8 |
600 |
600 |
599 |
599 |
+1.53% |
200 |
2025/4/7 |
586 |
590 |
583 |
590 |
-2.64% |
1,300 |
2025/4/4 |
606 |
606 |
606 |
606 |
-0.49% |
800 |
2025/4/3 |
615 |
615 |
609 |
609 |
-2.56% |
300 |
2025/4/1 |
631 |
631 |
625 |
625 |
+0.00% |
600 |
2025/3/31 |
626 |
626 |
625 |
625 |
-0.16% |
200 |
2025/3/28 |
633 |
633 |
626 |
626 |
-1.11% |
200 |
2025/3/27 |
633 |
633 |
633 |
633 |
+0.00% |
100 |
2025/3/26 |
633 |
635 |
633 |
633 |
+1.12% |
3,100 |
2025/3/25 |
629 |
629 |
626 |
626 |
+0.16% |
700 |
2025/3/24 |
628 |
628 |
625 |
625 |
+0.64% |
600 |
2025/3/21 |
623 |
631 |
621 |
621 |
+0.49% |
1,300 |
2025/3/19 |
615 |
618 |
615 |
618 |
+0.49% |
1,000 |
2025/3/18 |
628 |
629 |
614 |
615 |
-2.07% |
3,500 |
2025/3/17 |
628 |
628 |
628 |
628 |
+0.00% |
100 |
2025/3/14 |
628 |
628 |
628 |
628 |
+0.00% |
100 |
2025/3/13 |
613 |
629 |
613 |
628 |
+2.61% |
2,300 |
2025/3/12 |
612 |
612 |
612 |
612 |
+0.00% |
200 |
2025/3/11 |
612 |
612 |
612 |
612 |
+0.00% |
100 |
2025/3/7 |
613 |
613 |
612 |
612 |
-0.16% |
300 |
2025/3/6 |
613 |
613 |
613 |
613 |
+0.00% |
100 |
2025/3/5 |
613 |
613 |
610 |
613 |
-0.16% |
1,600 |
2025/3/4 |
623 |
623 |
614 |
614 |
-0.97% |
700 |
2025/3/3 |
605 |
620 |
605 |
620 |
-1.43% |
5,300 |
2025/2/28 |
630 |
630 |
629 |
629 |
+0.32% |
200 |
2025/2/27 |
628 |
628 |
627 |
627 |
-0.48% |
500 |
2025/2/26 |
630 |
630 |
630 |
630 |
+0.00% |
1,300 |
2025/2/25 |
623 |
630 |
623 |
630 |
+0.80% |
600 |
2025/2/21 |
636 |
639 |
625 |
625 |
-0.16% |
6,800 |
2025/2/20 |
626 |
627 |
618 |
626 |
+0.00% |
800 |
2025/2/19 |
627 |
627 |
626 |
626 |
+0.00% |
800 |
2025/2/14 |
625 |
626 |
625 |
626 |
-0.16% |
200 |
2025/2/13 |
627 |
627 |
627 |
627 |
+0.16% |
200 |
2025/2/12 |
625 |
626 |
625 |
626 |
-0.16% |
300 |
2025/2/10 |
626 |
635 |
625 |
627 |
+0.00% |
400 |
2025/2/7 |
627 |
628 |
627 |
627 |
+0.16% |
400 |
2025/2/6 |
625 |
626 |
625 |
626 |
+0.16% |
200 |
2025/2/5 |
627 |
627 |
625 |
625 |
-0.48% |
400 |
2025/2/4 |
625 |
628 |
625 |
628 |
+0.48% |
200 |
2025/2/3 |
625 |
625 |
625 |
625 |
+0.16% |
400 |
2025/1/31 |
623 |
624 |
623 |
624 |
+0.97% |
500 |
2025/1/29 |
620 |
620 |
618 |
618 |
+0.00% |
400 |
2025/1/28 |
611 |
618 |
611 |
618 |
+0.82% |
400 |
2025/1/27 |
623 |
623 |
613 |
613 |
-0.97% |
1,500 |
2025/1/24 |
619 |
619 |
619 |
619 |
+1.64% |
500 |
2025/1/23 |
613 |
613 |
609 |
609 |
-0.65% |
400 |
2025/1/22 |
613 |
613 |
613 |
613 |
+0.49% |
500 |
2025/1/21 |
610 |
610 |
610 |
610 |
+0.00% |
200 |
2025/1/20 |
610 |
610 |
610 |
610 |
+0.66% |
1,000 |
2025/1/17 |
605 |
606 |
605 |
606 |
-0.33% |
2,300 |
2025/1/16 |
608 |
610 |
608 |
608 |
+0.16% |
300 |
2025/1/15 |
619 |
621 |
607 |
607 |
+0.00% |
1,100 |
2025/1/14 |
607 |
607 |
607 |
607 |
-1.78% |
100 |
2025/1/10 |
616 |
618 |
616 |
618 |
+0.00% |
300 |
2025/1/9 |
620 |
620 |
617 |
618 |
-0.96% |
700 |
2025/1/8 |
624 |
624 |
624 |
624 |
+0.97% |
1,000 |
2025/1/7 |
625 |
625 |
618 |
618 |
-0.64% |
800 |
2025/1/6 |
622 |
622 |
622 |
622 |
-0.32% |
200 |
2024/12/30 |
625 |
625 |
621 |
624 |
+0.65% |
600 |
2024/12/27 |
620 |
620 |
620 |
620 |
+0.65% |
100 |
2024/12/26 |
628 |
628 |
616 |
616 |
-1.91% |
2,800 |
2024/12/25 |
623 |
628 |
623 |
628 |
+0.80% |
900 |
2024/12/24 |
635 |
635 |
621 |
623 |
-1.27% |
3,700 |
2024/12/23 |
630 |
631 |
626 |
631 |
+0.80% |
1,600 |
2024/12/20 |
626 |
626 |
626 |
626 |
+0.48% |
100 |
2024/12/19 |
623 |
623 |
623 |
623 |
+0.16% |
200 |
2024/12/18 |
629 |
629 |
622 |
622 |
-1.11% |
500 |
2024/12/17 |
621 |
635 |
621 |
629 |
+1.29% |
2,100 |
2024/12/16 |
621 |
621 |
621 |
621 |
-0.80% |
600 |
2024/12/13 |
626 |
627 |
626 |
626 |
+0.00% |
400 |
2024/12/12 |
626 |
626 |
626 |
626 |
+0.00% |
200 |
2024/12/11 |
621 |
626 |
621 |
626 |
+0.81% |
1,200 |
2024/12/10 |
621 |
621 |
621 |
621 |
+0.65% |
100 |
2024/12/9 |
626 |
627 |
607 |
617 |
-1.44% |
2,500 |
2024/12/6 |
626 |
626 |
626 |
626 |
-0.79% |
100 |
2024/12/5 |
631 |
631 |
631 |
631 |
+0.16% |
200 |
2024/12/4 |
625 |
630 |
625 |
630 |
+1.29% |
1,100 |
2024/12/3 |
626 |
626 |
622 |
622 |
-0.64% |
300 |
2024/12/2 |
631 |
634 |
626 |
626 |
+0.00% |
1,000 |
2024/11/29 |
632 |
633 |
626 |
626 |
-1.42% |
1,300 |
2024/11/28 |
633 |
635 |
631 |
635 |
-0.31% |
2,000 |
2024/11/26 |
637 |
637 |
637 |
637 |
+0.31% |
1,500 |
2024/11/25 |
622 |
635 |
622 |
635 |
+2.42% |
2,500 |
2024/11/22 |
620 |
620 |
620 |
620 |
+0.81% |
200 |
2024/11/21 |
616 |
616 |
615 |
615 |
+0.49% |
300 |
2024/11/20 |
603 |
612 |
603 |
612 |
-0.97% |
5,800 |
2024/11/19 |
617 |
619 |
611 |
618 |
+0.16% |
500 |
2024/11/18 |
618 |
618 |
617 |
617 |
-0.16% |
200 |
2024/11/15 |
618 |
618 |
618 |
618 |
+0.00% |
100 |
2024/11/14 |
613 |
618 |
613 |
618 |
-0.32% |
400 |
2024/11/13 |
620 |
620 |
620 |
620 |
+1.31% |
300 |
2024/11/12 |
612 |
612 |
612 |
612 |
+0.00% |
200 |
2024/11/11 |
613 |
617 |
612 |
612 |
+0.16% |
600 |
2024/11/8 |
608 |
611 |
600 |
611 |
+0.49% |
2,400 |
2024/11/7 |
608 |
608 |
606 |
608 |
-0.65% |
1,400 |
2024/11/6 |
623 |
623 |
612 |
612 |
-1.77% |
900 |
2024/11/5 |
623 |
623 |
623 |
623 |
+0.00% |
100 |
2024/11/1 |
623 |
624 |
623 |
623 |
+1.30% |
700 |
2024/10/31 |
615 |
615 |
614 |
615 |
+0.99% |
500 |
2024/10/30 |
611 |
614 |
606 |
609 |
-0.33% |
600 |
2024/10/28 |
646 |
646 |
611 |
611 |
-2.86% |
4,400 |
2024/10/25 |
610 |
629 |
610 |
629 |
+3.62% |
3,600 |
2024/10/24 |
609 |
609 |
597 |
607 |
+1.34% |
1,100 |
2024/10/23 |
605 |
605 |
592 |
599 |
-0.99% |
2,500 |
2024/10/22 |
610 |
612 |
604 |
605 |
-0.82% |
4,400 |
2024/10/21 |
603 |
610 |
603 |
610 |
+1.16% |
1,100 |
2024/10/18 |
610 |
612 |
591 |
603 |
-1.63% |
8,100 |
2024/10/17 |
623 |
623 |
610 |
613 |
-1.45% |
5,200 |
2024/10/16 |
632 |
638 |
621 |
622 |
-3.86% |
5,300 |
2024/10/15 |
634 |
653 |
626 |
647 |
-4.01% |
16,900 |
|