日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
562 |
562 |
554 |
554 |
-0.89% |
33,500 |
2025/4/24 |
557 |
560 |
555 |
559 |
+0.36% |
16,600 |
2025/4/23 |
559 |
559 |
555 |
557 |
+0.00% |
12,100 |
2025/4/22 |
553 |
557 |
553 |
557 |
+0.18% |
3,700 |
2025/4/21 |
558 |
558 |
553 |
556 |
-0.18% |
10,200 |
2025/4/18 |
552 |
557 |
547 |
557 |
+1.46% |
19,700 |
2025/4/17 |
547 |
558 |
545 |
549 |
-2.83% |
91,200 |
2025/4/16 |
563 |
565 |
556 |
565 |
+0.89% |
112,400 |
2025/4/15 |
565 |
567 |
560 |
560 |
-0.88% |
27,600 |
2025/4/14 |
573 |
575 |
560 |
565 |
-0.35% |
25,900 |
2025/4/11 |
563 |
569 |
560 |
567 |
-0.70% |
10,500 |
2025/4/10 |
573 |
573 |
562 |
571 |
+3.25% |
15,500 |
2025/4/9 |
555 |
558 |
548 |
553 |
-0.54% |
5,300 |
2025/4/8 |
545 |
564 |
545 |
556 |
+3.54% |
20,800 |
2025/4/7 |
557 |
557 |
535 |
537 |
-4.28% |
38,400 |
2025/4/4 |
562 |
571 |
561 |
561 |
-2.94% |
22,300 |
2025/4/3 |
575 |
588 |
572 |
578 |
-1.70% |
21,600 |
2025/4/2 |
594 |
595 |
581 |
588 |
-1.34% |
41,200 |
2025/4/1 |
605 |
607 |
596 |
596 |
-1.65% |
17,700 |
2025/3/31 |
611 |
616 |
606 |
606 |
-1.30% |
29,300 |
2025/3/28 |
607 |
620 |
607 |
614 |
+1.32% |
34,900 |
2025/3/27 |
601 |
607 |
597 |
606 |
+1.51% |
14,500 |
2025/3/26 |
593 |
602 |
589 |
597 |
+1.36% |
19,100 |
2025/3/25 |
600 |
604 |
582 |
589 |
-1.34% |
45,200 |
2025/3/24 |
590 |
598 |
590 |
597 |
+0.84% |
14,100 |
2025/3/21 |
593 |
594 |
589 |
592 |
+1.02% |
6,000 |
2025/3/19 |
582 |
590 |
582 |
586 |
+0.69% |
6,900 |
2025/3/18 |
584 |
586 |
575 |
582 |
+0.00% |
9,900 |
2025/3/17 |
577 |
582 |
577 |
582 |
+0.87% |
6,100 |
2025/3/14 |
570 |
577 |
570 |
577 |
+1.23% |
9,200 |
2025/3/13 |
570 |
573 |
570 |
570 |
+0.00% |
7,500 |
2025/3/12 |
570 |
573 |
566 |
570 |
+0.18% |
8,800 |
2025/3/11 |
572 |
572 |
564 |
569 |
-1.22% |
6,200 |
2025/3/10 |
576 |
580 |
573 |
576 |
+0.00% |
13,700 |
2025/3/7 |
573 |
576 |
568 |
576 |
+0.17% |
16,200 |
2025/3/6 |
565 |
575 |
561 |
575 |
+2.13% |
46,300 |
2025/3/5 |
575 |
585 |
555 |
563 |
-6.94% |
165,300 |
2025/3/4 |
585 |
614 |
574 |
605 |
+3.95% |
149,600 |
2025/3/3 |
580 |
584 |
572 |
582 |
+0.52% |
58,500 |
2025/2/28 |
566 |
579 |
561 |
579 |
+2.30% |
25,200 |
2025/2/27 |
574 |
574 |
556 |
566 |
+0.18% |
9,900 |
2025/2/26 |
555 |
570 |
552 |
565 |
+2.54% |
22,400 |
2025/2/25 |
548 |
555 |
546 |
551 |
+0.36% |
7,600 |
2025/2/21 |
547 |
550 |
545 |
549 |
-0.54% |
2,600 |
2025/2/20 |
547 |
555 |
547 |
552 |
+0.55% |
2,900 |
2025/2/19 |
552 |
554 |
543 |
549 |
-0.54% |
9,700 |
2025/2/18 |
549 |
552 |
549 |
552 |
+0.73% |
6,100 |
2025/2/17 |
549 |
549 |
545 |
548 |
+1.29% |
8,100 |
2025/2/14 |
542 |
543 |
538 |
541 |
-0.18% |
3,600 |
2025/2/13 |
540 |
543 |
538 |
542 |
+0.00% |
2,700 |
2025/2/12 |
544 |
544 |
539 |
542 |
-0.37% |
3,700 |
2025/2/10 |
539 |
544 |
537 |
544 |
+0.93% |
11,000 |
2025/2/7 |
535 |
549 |
534 |
539 |
+0.56% |
10,800 |
2025/2/6 |
538 |
539 |
536 |
536 |
+0.37% |
12,300 |
2025/2/5 |
534 |
535 |
533 |
534 |
+0.38% |
2,800 |
2025/2/4 |
531 |
535 |
531 |
532 |
+0.19% |
6,500 |
2025/2/3 |
535 |
535 |
531 |
531 |
-0.56% |
4,500 |
2025/1/31 |
538 |
539 |
531 |
534 |
+0.00% |
7,200 |
2025/1/30 |
535 |
537 |
533 |
534 |
-0.74% |
5,100 |
2025/1/29 |
538 |
540 |
532 |
538 |
+0.00% |
6,300 |
2025/1/28 |
540 |
541 |
536 |
538 |
+0.19% |
4,700 |
2025/1/27 |
543 |
547 |
537 |
537 |
+0.56% |
16,600 |
2025/1/24 |
536 |
536 |
531 |
534 |
-0.37% |
5,600 |
2025/1/23 |
539 |
539 |
535 |
536 |
-0.56% |
1,700 |
2025/1/22 |
538 |
542 |
531 |
539 |
+0.00% |
5,400 |
2025/1/21 |
536 |
539 |
536 |
539 |
+0.56% |
2,200 |
2025/1/20 |
537 |
537 |
531 |
536 |
+0.56% |
4,300 |
2025/1/17 |
536 |
537 |
531 |
533 |
-0.19% |
2,700 |
2025/1/16 |
539 |
542 |
534 |
534 |
-0.56% |
3,300 |
2025/1/15 |
538 |
538 |
537 |
537 |
-0.19% |
1,100 |
2025/1/14 |
542 |
546 |
538 |
538 |
-0.74% |
3,300 |
2025/1/10 |
544 |
544 |
535 |
542 |
-0.37% |
18,000 |
2025/1/9 |
544 |
546 |
540 |
544 |
-0.18% |
6,200 |
2025/1/8 |
540 |
551 |
540 |
545 |
+1.30% |
13,000 |
2025/1/7 |
537 |
539 |
535 |
538 |
+0.75% |
6,700 |
2025/1/6 |
535 |
537 |
533 |
534 |
+0.38% |
6,900 |
2024/12/30 |
532 |
534 |
529 |
532 |
+0.19% |
6,400 |
2024/12/27 |
527 |
531 |
526 |
531 |
+0.95% |
7,700 |
2024/12/26 |
526 |
527 |
514 |
526 |
+0.57% |
17,300 |
2024/12/25 |
530 |
530 |
522 |
523 |
-1.32% |
10,700 |
2024/12/24 |
528 |
531 |
528 |
530 |
+0.57% |
11,500 |
2024/12/23 |
524 |
528 |
521 |
527 |
+0.57% |
8,300 |
2024/12/20 |
524 |
524 |
519 |
524 |
+0.00% |
7,800 |
2024/12/19 |
523 |
526 |
518 |
524 |
-0.38% |
16,400 |
2024/12/18 |
523 |
526 |
522 |
526 |
+0.19% |
7,300 |
2024/12/17 |
523 |
526 |
523 |
525 |
+0.57% |
5,800 |
2024/12/16 |
530 |
530 |
521 |
522 |
-0.76% |
10,600 |
2024/12/13 |
530 |
531 |
525 |
526 |
-0.75% |
9,400 |
2024/12/12 |
532 |
532 |
527 |
530 |
+0.00% |
7,900 |
2024/12/11 |
530 |
534 |
526 |
530 |
+0.00% |
16,400 |
2024/12/10 |
531 |
534 |
528 |
530 |
-0.19% |
20,300 |
2024/12/9 |
533 |
534 |
527 |
531 |
+0.19% |
29,300 |
2024/12/6 |
541 |
541 |
528 |
530 |
-2.21% |
34,500 |
2024/12/5 |
579 |
584 |
523 |
542 |
-5.08% |
161,400 |
2024/12/4 |
590 |
590 |
560 |
571 |
-3.06% |
72,000 |
2024/12/3 |
586 |
605 |
572 |
589 |
+1.73% |
138,600 |
2024/12/2 |
584 |
584 |
577 |
579 |
+0.52% |
25,700 |
2024/11/29 |
565 |
578 |
563 |
576 |
+2.86% |
16,900 |
2024/11/28 |
552 |
563 |
552 |
560 |
+1.45% |
5,800 |
2024/11/27 |
552 |
559 |
548 |
552 |
+0.73% |
9,400 |
2024/11/26 |
556 |
556 |
543 |
548 |
-0.90% |
9,200 |
2024/11/25 |
548 |
557 |
546 |
553 |
+1.65% |
12,000 |
2024/11/22 |
540 |
545 |
539 |
544 |
+1.49% |
7,700 |
2024/11/21 |
532 |
539 |
532 |
536 |
+0.75% |
10,700 |
2024/11/20 |
524 |
535 |
523 |
532 |
+2.31% |
11,800 |
2024/11/19 |
515 |
523 |
511 |
520 |
+0.39% |
9,600 |
2024/11/18 |
515 |
518 |
512 |
518 |
+0.58% |
7,200 |
2024/11/15 |
517 |
518 |
513 |
515 |
-0.39% |
4,100 |
2024/11/14 |
526 |
526 |
517 |
517 |
-1.71% |
12,900 |
2024/11/13 |
531 |
531 |
520 |
526 |
-0.94% |
5,900 |
2024/11/12 |
535 |
535 |
531 |
531 |
-0.75% |
5,900 |
2024/11/11 |
530 |
538 |
530 |
535 |
+0.94% |
13,400 |
2024/11/8 |
530 |
532 |
525 |
530 |
+0.19% |
4,700 |
2024/11/7 |
526 |
532 |
526 |
529 |
+0.57% |
8,500 |
2024/11/6 |
536 |
553 |
518 |
526 |
-0.19% |
26,600 |
2024/11/5 |
543 |
545 |
527 |
527 |
-3.48% |
10,500 |
2024/11/1 |
546 |
546 |
542 |
546 |
-0.18% |
4,700 |
2024/10/31 |
557 |
557 |
543 |
547 |
-1.97% |
9,200 |
2024/10/30 |
558 |
569 |
557 |
558 |
-1.24% |
20,000 |
2024/10/29 |
569 |
569 |
565 |
565 |
-0.70% |
37,300 |
2024/10/28 |
574 |
575 |
567 |
569 |
-0.70% |
7,900 |
2024/10/25 |
572 |
574 |
566 |
573 |
+0.00% |
8,600 |
2024/10/24 |
572 |
573 |
569 |
573 |
+0.70% |
6,800 |
|