日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
678 |
678 |
675 |
675 |
-0.44% |
800 |
2025/4/24 |
676 |
678 |
653 |
678 |
+0.74% |
4,300 |
2025/4/23 |
667 |
673 |
651 |
673 |
+1.36% |
2,200 |
2025/4/22 |
654 |
668 |
653 |
664 |
+0.45% |
2,500 |
2025/4/21 |
665 |
666 |
660 |
661 |
-0.60% |
900 |
2025/4/18 |
673 |
673 |
665 |
665 |
-1.04% |
1,900 |
2025/4/17 |
665 |
672 |
665 |
672 |
+0.60% |
1,700 |
2025/4/16 |
688 |
688 |
668 |
668 |
-2.91% |
5,700 |
2025/4/15 |
677 |
689 |
672 |
688 |
+3.77% |
1,800 |
2025/4/14 |
647 |
671 |
643 |
663 |
+3.76% |
3,900 |
2025/4/11 |
630 |
639 |
617 |
639 |
+0.79% |
5,300 |
2025/4/10 |
656 |
656 |
630 |
634 |
+2.92% |
15,600 |
2025/4/9 |
601 |
629 |
600 |
616 |
-2.38% |
16,600 |
2025/4/8 |
614 |
641 |
614 |
631 |
+7.86% |
8,200 |
2025/4/7 |
600 |
626 |
585 |
585 |
-12.69% |
14,200 |
2025/4/4 |
692 |
694 |
640 |
670 |
-4.96% |
16,600 |
2025/4/3 |
699 |
716 |
699 |
705 |
-1.81% |
5,500 |
2025/4/2 |
714 |
720 |
708 |
718 |
+0.56% |
4,100 |
2025/4/1 |
725 |
725 |
710 |
714 |
-1.38% |
10,200 |
2025/3/31 |
709 |
725 |
700 |
724 |
+2.12% |
13,900 |
2025/3/28 |
717 |
720 |
702 |
709 |
-2.74% |
9,000 |
2025/3/27 |
718 |
737 |
712 |
729 |
+1.53% |
29,900 |
2025/3/26 |
726 |
726 |
700 |
718 |
+8.79% |
92,700 |
2025/3/25 |
669 |
669 |
660 |
660 |
+0.00% |
1,300 |
2025/3/24 |
663 |
667 |
657 |
660 |
+0.46% |
3,000 |
2025/3/21 |
669 |
669 |
657 |
657 |
-0.90% |
3,000 |
2025/3/19 |
656 |
664 |
651 |
663 |
+2.47% |
5,900 |
2025/3/18 |
646 |
657 |
646 |
647 |
+0.15% |
2,700 |
2025/3/17 |
655 |
655 |
633 |
646 |
-1.37% |
5,600 |
2025/3/14 |
659 |
662 |
652 |
655 |
-0.76% |
800 |
2025/3/13 |
660 |
661 |
660 |
660 |
+0.00% |
1,000 |
2025/3/12 |
656 |
661 |
656 |
660 |
+1.07% |
800 |
2025/3/11 |
657 |
660 |
653 |
653 |
-1.06% |
2,400 |
2025/3/10 |
660 |
660 |
660 |
660 |
+0.46% |
1,200 |
2025/3/7 |
653 |
657 |
652 |
657 |
+0.61% |
1,200 |
2025/3/6 |
647 |
654 |
647 |
653 |
+0.46% |
1,800 |
2025/3/5 |
645 |
651 |
645 |
650 |
+0.78% |
2,800 |
2025/3/4 |
645 |
645 |
645 |
645 |
-0.77% |
700 |
2025/3/3 |
643 |
651 |
643 |
650 |
+1.09% |
3,900 |
2025/2/28 |
638 |
653 |
638 |
643 |
-0.31% |
2,200 |
2025/2/27 |
642 |
651 |
642 |
645 |
-1.07% |
2,500 |
2025/2/26 |
660 |
660 |
652 |
652 |
-1.66% |
6,300 |
2025/2/25 |
666 |
670 |
658 |
663 |
-1.49% |
6,400 |
2025/2/21 |
678 |
680 |
673 |
673 |
-1.03% |
2,400 |
2025/2/20 |
686 |
688 |
680 |
680 |
-0.15% |
2,700 |
2025/2/19 |
678 |
688 |
678 |
681 |
+0.44% |
3,200 |
2025/2/18 |
668 |
685 |
667 |
678 |
+1.65% |
5,700 |
2025/2/17 |
651 |
669 |
639 |
667 |
-0.30% |
15,500 |
2025/2/14 |
667 |
673 |
660 |
669 |
+0.30% |
11,200 |
2025/2/13 |
674 |
689 |
651 |
667 |
-1.91% |
6,100 |
2025/2/12 |
697 |
697 |
676 |
680 |
-1.73% |
4,100 |
2025/2/10 |
680 |
692 |
673 |
692 |
+3.28% |
5,200 |
2025/2/7 |
669 |
670 |
660 |
670 |
+1.52% |
2,000 |
2025/2/6 |
662 |
668 |
659 |
660 |
-0.30% |
1,100 |
2025/2/5 |
658 |
664 |
656 |
662 |
+0.46% |
5,000 |
2025/2/4 |
654 |
659 |
650 |
659 |
+1.54% |
3,200 |
2025/2/3 |
689 |
689 |
635 |
649 |
-5.94% |
27,500 |
2025/1/31 |
675 |
691 |
675 |
690 |
+1.47% |
2,400 |
2025/1/30 |
692 |
692 |
674 |
680 |
-1.45% |
2,500 |
2025/1/29 |
678 |
690 |
677 |
690 |
+1.47% |
3,500 |
2025/1/28 |
660 |
690 |
660 |
680 |
+1.80% |
1,500 |
2025/1/27 |
678 |
688 |
662 |
668 |
+0.30% |
13,200 |
2025/1/24 |
679 |
679 |
665 |
666 |
-1.62% |
4,000 |
2025/1/23 |
678 |
684 |
672 |
677 |
-0.15% |
1,300 |
2025/1/22 |
667 |
678 |
660 |
678 |
+1.19% |
7,600 |
2025/1/21 |
659 |
670 |
656 |
670 |
+0.90% |
4,200 |
2025/1/20 |
656 |
666 |
656 |
664 |
+1.07% |
3,100 |
2025/1/17 |
651 |
662 |
651 |
657 |
-0.30% |
5,400 |
2025/1/16 |
653 |
659 |
653 |
659 |
+0.92% |
3,300 |
2025/1/15 |
648 |
660 |
648 |
653 |
+0.46% |
3,300 |
2025/1/14 |
661 |
664 |
650 |
650 |
-3.13% |
3,500 |
2025/1/10 |
669 |
676 |
669 |
671 |
+1.05% |
4,800 |
2025/1/9 |
666 |
676 |
649 |
664 |
-1.78% |
9,200 |
2025/1/8 |
678 |
698 |
669 |
676 |
+0.15% |
10,400 |
2025/1/7 |
698 |
698 |
665 |
675 |
-2.32% |
11,600 |
2025/1/6 |
713 |
714 |
690 |
691 |
-1.43% |
16,300 |
2024/12/30 |
662 |
701 |
662 |
701 |
+5.89% |
44,800 |
2024/12/27 |
661 |
675 |
658 |
662 |
+1.69% |
24,000 |
2024/12/26 |
686 |
686 |
651 |
651 |
-5.10% |
29,100 |
2024/12/25 |
650 |
686 |
641 |
686 |
+5.54% |
96,800 |
2024/12/24 |
621 |
665 |
606 |
650 |
+13.84% |
283,600 |
2024/12/23 |
576 |
583 |
566 |
571 |
-2.06% |
8,700 |
2024/12/20 |
560 |
585 |
560 |
583 |
+4.11% |
16,000 |
2024/12/19 |
564 |
567 |
560 |
560 |
-0.71% |
2,500 |
2024/12/18 |
570 |
570 |
563 |
564 |
-1.05% |
1,800 |
2024/12/17 |
576 |
576 |
570 |
570 |
-1.72% |
2,300 |
2024/12/16 |
582 |
584 |
576 |
580 |
-0.85% |
2,200 |
2024/12/13 |
583 |
591 |
575 |
585 |
+0.34% |
3,900 |
2024/12/12 |
581 |
586 |
576 |
583 |
+0.34% |
1,600 |
2024/12/11 |
588 |
594 |
580 |
581 |
-1.19% |
5,700 |
2024/12/10 |
598 |
598 |
588 |
588 |
-1.18% |
1,700 |
2024/12/9 |
592 |
595 |
585 |
595 |
+0.17% |
3,500 |
2024/12/6 |
596 |
598 |
592 |
594 |
-0.34% |
2,700 |
2024/12/5 |
604 |
604 |
594 |
596 |
-1.32% |
3,700 |
2024/12/4 |
606 |
606 |
586 |
604 |
-0.82% |
3,900 |
2024/12/3 |
599 |
614 |
599 |
609 |
+0.50% |
2,200 |
2024/12/2 |
619 |
619 |
606 |
606 |
-2.26% |
2,000 |
2024/11/29 |
601 |
620 |
601 |
620 |
+3.51% |
10,400 |
2024/11/28 |
608 |
608 |
578 |
599 |
+0.17% |
11,000 |
2024/11/27 |
575 |
600 |
575 |
598 |
+5.65% |
15,800 |
2024/11/26 |
575 |
575 |
550 |
566 |
-2.25% |
32,100 |
2024/11/25 |
591 |
591 |
578 |
579 |
-2.03% |
2,200 |
2024/11/22 |
553 |
594 |
553 |
591 |
+6.87% |
9,800 |
2024/11/21 |
560 |
564 |
553 |
553 |
-1.25% |
15,500 |
2024/11/20 |
563 |
570 |
560 |
560 |
-0.71% |
5,300 |
2024/11/19 |
567 |
567 |
561 |
564 |
-0.70% |
1,600 |
2024/11/18 |
579 |
585 |
565 |
568 |
-2.91% |
1,700 |
2024/11/15 |
583 |
600 |
574 |
585 |
+0.52% |
3,200 |
2024/11/14 |
629 |
629 |
582 |
582 |
-5.98% |
6,400 |
2024/11/13 |
603 |
620 |
600 |
619 |
+1.81% |
3,300 |
2024/11/12 |
613 |
625 |
608 |
608 |
+0.83% |
4,900 |
2024/11/11 |
618 |
619 |
600 |
603 |
-1.15% |
2,800 |
2024/11/8 |
624 |
628 |
600 |
610 |
-0.65% |
22,000 |
2024/11/7 |
598 |
619 |
582 |
614 |
+2.50% |
5,100 |
2024/11/6 |
594 |
604 |
594 |
599 |
-0.17% |
3,700 |
2024/11/5 |
607 |
613 |
599 |
600 |
-1.15% |
2,000 |
2024/11/1 |
612 |
612 |
607 |
607 |
-0.82% |
500 |
2024/10/31 |
605 |
612 |
600 |
612 |
+1.16% |
6,500 |
2024/10/30 |
608 |
613 |
605 |
605 |
-1.31% |
1,900 |
2024/10/29 |
621 |
621 |
611 |
613 |
-1.29% |
700 |
2024/10/28 |
625 |
625 |
621 |
621 |
+0.32% |
1,100 |
2024/10/25 |
623 |
623 |
619 |
619 |
+0.00% |
1,000 |
2024/10/24 |
602 |
619 |
601 |
619 |
+1.48% |
2,200 |
|