日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
578 |
578 |
578 |
578 |
+0.00% |
700 |
2025/4/24 |
580 |
580 |
571 |
578 |
-0.69% |
500 |
2025/4/23 |
569 |
582 |
559 |
582 |
+2.28% |
4,900 |
2025/4/22 |
518 |
569 |
518 |
569 |
+10.06% |
62,700 |
2025/4/21 |
521 |
521 |
517 |
517 |
-0.77% |
400 |
2025/4/18 |
521 |
521 |
521 |
521 |
+0.97% |
300 |
2025/4/17 |
525 |
532 |
516 |
516 |
+0.19% |
900 |
2025/4/16 |
519 |
520 |
515 |
515 |
-0.58% |
400 |
2025/4/15 |
518 |
518 |
518 |
518 |
+0.19% |
400 |
2025/4/14 |
524 |
524 |
517 |
517 |
+3.82% |
3,800 |
2025/4/11 |
511 |
511 |
493 |
498 |
-2.92% |
1,500 |
2025/4/10 |
541 |
541 |
512 |
513 |
+0.39% |
2,400 |
2025/4/9 |
509 |
511 |
509 |
511 |
+0.59% |
900 |
2025/4/8 |
531 |
531 |
508 |
508 |
+8.32% |
2,500 |
2025/4/7 |
499 |
522 |
462 |
469 |
-10.50% |
3,600 |
2025/4/4 |
531 |
533 |
497 |
524 |
-1.50% |
5,300 |
2025/4/3 |
562 |
562 |
532 |
532 |
-5.34% |
2,200 |
2025/4/2 |
568 |
568 |
562 |
562 |
-0.88% |
1,600 |
2025/4/1 |
565 |
568 |
563 |
567 |
+1.61% |
1,400 |
2025/3/31 |
569 |
639 |
554 |
558 |
-2.11% |
54,200 |
2025/3/28 |
568 |
570 |
562 |
570 |
-0.18% |
1,500 |
2025/3/27 |
566 |
605 |
565 |
571 |
-0.70% |
3,100 |
2025/3/26 |
575 |
580 |
575 |
575 |
-0.17% |
1,200 |
2025/3/25 |
577 |
577 |
576 |
576 |
-0.35% |
1,000 |
2025/3/24 |
589 |
589 |
574 |
578 |
-1.87% |
1,000 |
2025/3/21 |
579 |
589 |
579 |
589 |
+2.79% |
400 |
2025/3/19 |
572 |
573 |
572 |
573 |
+0.53% |
200 |
2025/3/18 |
569 |
570 |
568 |
570 |
-1.55% |
600 |
2025/3/17 |
589 |
589 |
579 |
579 |
-3.18% |
1,800 |
2025/3/14 |
556 |
598 |
551 |
598 |
+7.55% |
1,800 |
2025/3/13 |
559 |
574 |
554 |
556 |
+0.00% |
1,500 |
2025/3/12 |
556 |
567 |
555 |
556 |
+0.18% |
1,900 |
2025/3/11 |
555 |
556 |
550 |
555 |
-0.18% |
1,200 |
2025/3/10 |
567 |
567 |
556 |
556 |
-2.46% |
700 |
2025/3/7 |
569 |
570 |
560 |
570 |
-1.55% |
600 |
2025/3/6 |
578 |
580 |
578 |
579 |
+3.76% |
600 |
2025/3/5 |
554 |
562 |
554 |
558 |
+0.72% |
800 |
2025/3/4 |
573 |
579 |
551 |
554 |
-4.15% |
2,900 |
2025/3/3 |
579 |
584 |
578 |
578 |
-1.20% |
1,600 |
2025/2/28 |
584 |
590 |
584 |
585 |
-0.85% |
3,000 |
2025/2/27 |
590 |
591 |
586 |
590 |
+1.03% |
2,400 |
2025/2/26 |
593 |
598 |
583 |
584 |
-1.68% |
4,900 |
2025/2/25 |
598 |
598 |
594 |
594 |
-0.34% |
700 |
2025/2/21 |
599 |
599 |
594 |
596 |
-0.17% |
1,000 |
2025/2/20 |
608 |
608 |
597 |
597 |
-1.65% |
3,100 |
2025/2/19 |
606 |
607 |
605 |
607 |
-0.82% |
300 |
2025/2/18 |
613 |
613 |
612 |
612 |
+0.16% |
1,100 |
2025/2/17 |
600 |
611 |
600 |
611 |
+1.50% |
3,500 |
2025/2/14 |
602 |
602 |
602 |
602 |
-0.50% |
400 |
2025/2/13 |
601 |
605 |
600 |
605 |
+1.00% |
1,100 |
2025/2/12 |
600 |
605 |
599 |
599 |
+0.00% |
2,000 |
2025/2/10 |
602 |
608 |
597 |
599 |
-3.70% |
6,900 |
2025/2/7 |
624 |
636 |
622 |
622 |
+0.32% |
7,200 |
2025/2/6 |
612 |
620 |
607 |
620 |
+1.31% |
2,200 |
2025/2/5 |
607 |
612 |
607 |
612 |
-0.49% |
1,100 |
2025/2/4 |
612 |
615 |
608 |
615 |
+0.49% |
2,900 |
2025/2/3 |
612 |
612 |
612 |
612 |
-0.16% |
600 |
2025/1/31 |
611 |
623 |
611 |
613 |
+0.00% |
1,300 |
2025/1/30 |
616 |
616 |
613 |
613 |
-0.16% |
800 |
2025/1/28 |
618 |
624 |
612 |
614 |
-0.97% |
8,200 |
2025/1/27 |
620 |
621 |
617 |
620 |
+0.65% |
700 |
2025/1/24 |
622 |
623 |
616 |
616 |
+0.00% |
800 |
2025/1/23 |
616 |
616 |
616 |
616 |
+0.33% |
3,600 |
2025/1/22 |
620 |
621 |
614 |
614 |
-0.97% |
2,600 |
2025/1/21 |
619 |
621 |
619 |
620 |
-0.64% |
2,000 |
2025/1/20 |
624 |
624 |
624 |
624 |
+0.16% |
500 |
2025/1/17 |
623 |
623 |
623 |
623 |
+0.00% |
200 |
2025/1/16 |
621 |
623 |
621 |
623 |
+0.97% |
1,100 |
2025/1/15 |
615 |
618 |
615 |
617 |
+0.33% |
500 |
2025/1/14 |
621 |
621 |
615 |
615 |
-0.97% |
300 |
2025/1/10 |
620 |
628 |
620 |
621 |
+0.16% |
1,200 |
2025/1/9 |
620 |
620 |
620 |
620 |
+0.00% |
400 |
2025/1/8 |
620 |
620 |
620 |
620 |
-0.32% |
300 |
2025/1/7 |
617 |
636 |
617 |
622 |
+0.97% |
1,700 |
2025/1/6 |
615 |
617 |
615 |
616 |
+0.33% |
800 |
2024/12/30 |
614 |
614 |
613 |
614 |
-0.32% |
600 |
2024/12/27 |
613 |
616 |
613 |
616 |
+0.49% |
1,200 |
2024/12/26 |
615 |
615 |
613 |
613 |
-0.33% |
2,000 |
2024/12/25 |
625 |
625 |
615 |
615 |
-0.49% |
3,300 |
2024/12/24 |
623 |
623 |
618 |
618 |
-0.96% |
1,400 |
2024/12/23 |
622 |
630 |
620 |
624 |
+0.32% |
3,000 |
2024/12/20 |
619 |
622 |
617 |
622 |
+1.14% |
1,100 |
2024/12/19 |
615 |
616 |
615 |
615 |
-0.16% |
700 |
2024/12/18 |
617 |
618 |
616 |
616 |
-0.32% |
2,700 |
2024/12/17 |
620 |
626 |
618 |
618 |
-0.16% |
800 |
2024/12/16 |
620 |
630 |
619 |
619 |
-0.64% |
1,200 |
2024/12/13 |
630 |
630 |
623 |
623 |
-0.80% |
900 |
2024/12/12 |
624 |
628 |
623 |
628 |
+0.64% |
1,300 |
2024/12/11 |
629 |
630 |
624 |
624 |
-0.79% |
1,000 |
2024/12/10 |
622 |
631 |
622 |
629 |
+1.13% |
1,200 |
2024/12/9 |
619 |
629 |
615 |
622 |
+0.16% |
7,500 |
2024/12/6 |
630 |
630 |
621 |
621 |
-1.43% |
5,900 |
2024/12/5 |
636 |
636 |
625 |
630 |
-0.63% |
6,400 |
2024/12/4 |
631 |
637 |
631 |
634 |
+0.96% |
3,400 |
2024/12/3 |
648 |
657 |
628 |
628 |
-3.09% |
20,800 |
2024/12/2 |
636 |
652 |
630 |
648 |
+0.78% |
22,000 |
2024/11/29 |
673 |
708 |
642 |
643 |
-5.86% |
89,700 |
2024/11/28 |
750 |
797 |
657 |
683 |
-8.93% |
276,000 |
2024/11/27 |
653 |
750 |
638 |
750 |
+15.38% |
450,800 |
2024/11/26 |
626 |
726 |
623 |
650 |
+3.83% |
221,300 |
2024/11/25 |
628 |
630 |
626 |
626 |
+0.32% |
900 |
2024/11/22 |
622 |
624 |
618 |
624 |
+0.00% |
1,100 |
2024/11/21 |
616 |
624 |
616 |
624 |
+0.16% |
800 |
2024/11/20 |
623 |
623 |
623 |
623 |
+0.16% |
100 |
2024/11/19 |
624 |
627 |
620 |
622 |
-1.11% |
1,100 |
2024/11/18 |
650 |
650 |
611 |
629 |
-4.26% |
11,300 |
2024/11/15 |
653 |
659 |
644 |
657 |
+0.00% |
3,800 |
2024/11/14 |
645 |
658 |
645 |
657 |
+1.86% |
1,100 |
2024/11/13 |
651 |
674 |
645 |
645 |
-0.92% |
3,400 |
2024/11/12 |
654 |
656 |
645 |
651 |
-0.15% |
3,500 |
2024/11/11 |
663 |
665 |
649 |
652 |
-1.81% |
4,700 |
2024/11/8 |
670 |
680 |
664 |
664 |
-2.35% |
1,700 |
2024/11/7 |
676 |
680 |
675 |
680 |
+0.00% |
700 |
2024/11/6 |
662 |
680 |
662 |
680 |
-0.29% |
400 |
2024/11/5 |
680 |
682 |
670 |
682 |
+1.64% |
1,700 |
2024/11/1 |
671 |
671 |
671 |
671 |
+0.00% |
500 |
2024/10/30 |
671 |
671 |
671 |
671 |
+0.15% |
300 |
2024/10/25 |
665 |
670 |
665 |
670 |
+1.98% |
600 |
2024/10/24 |
659 |
659 |
657 |
657 |
-0.15% |
500 |
2024/10/23 |
662 |
664 |
658 |
658 |
-0.15% |
1,300 |
2024/10/22 |
637 |
659 |
637 |
659 |
+2.97% |
700 |
2024/10/21 |
650 |
650 |
640 |
640 |
-3.03% |
4,600 |
2024/10/18 |
660 |
660 |
650 |
660 |
-1.49% |
1,600 |
|