日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
535 |
536 |
531 |
536 |
+0.19% |
1,500 |
2025/4/24 |
534 |
535 |
533 |
535 |
+0.19% |
2,200 |
2025/4/23 |
530 |
534 |
530 |
534 |
+0.75% |
1,300 |
2025/4/22 |
530 |
530 |
530 |
530 |
+0.19% |
500 |
2025/4/21 |
525 |
529 |
525 |
529 |
-0.75% |
300 |
2025/4/18 |
530 |
536 |
529 |
533 |
-0.19% |
1,300 |
2025/4/17 |
524 |
536 |
524 |
534 |
+1.91% |
3,500 |
2025/4/16 |
526 |
536 |
524 |
524 |
-1.32% |
2,800 |
2025/4/15 |
532 |
532 |
522 |
531 |
-0.38% |
3,500 |
2025/4/14 |
528 |
542 |
528 |
533 |
-0.56% |
4,700 |
2025/4/11 |
530 |
539 |
529 |
536 |
-0.74% |
3,100 |
2025/4/10 |
566 |
566 |
533 |
540 |
+0.75% |
3,300 |
2025/4/9 |
572 |
572 |
521 |
536 |
-2.90% |
11,800 |
2025/4/8 |
478 |
554 |
475 |
552 |
+15.48% |
93,400 |
2025/4/7 |
500 |
500 |
478 |
478 |
-4.59% |
16,400 |
2025/4/4 |
514 |
526 |
501 |
501 |
-2.53% |
6,200 |
2025/4/3 |
527 |
527 |
514 |
514 |
-3.02% |
4,100 |
2025/4/2 |
531 |
531 |
530 |
530 |
-0.19% |
300 |
2025/4/1 |
526 |
533 |
526 |
531 |
+1.14% |
400 |
2025/3/31 |
522 |
532 |
522 |
525 |
-2.96% |
5,100 |
2025/3/28 |
528 |
541 |
528 |
541 |
+2.85% |
2,000 |
2025/3/27 |
530 |
533 |
526 |
526 |
-1.31% |
3,400 |
2025/3/26 |
528 |
535 |
524 |
533 |
+1.33% |
6,400 |
2025/3/25 |
531 |
532 |
525 |
526 |
-2.41% |
18,000 |
2025/3/24 |
540 |
550 |
535 |
539 |
-1.46% |
2,800 |
2025/3/21 |
543 |
552 |
525 |
547 |
+0.74% |
14,100 |
2025/3/19 |
547 |
555 |
541 |
543 |
-0.55% |
2,400 |
2025/3/18 |
550 |
553 |
544 |
546 |
-0.36% |
4,300 |
2025/3/17 |
551 |
551 |
544 |
548 |
+0.74% |
900 |
2025/3/14 |
542 |
544 |
542 |
544 |
+0.18% |
2,400 |
2025/3/13 |
545 |
545 |
543 |
543 |
-0.73% |
300 |
2025/3/12 |
545 |
551 |
545 |
547 |
-0.55% |
1,700 |
2025/3/11 |
543 |
550 |
532 |
550 |
+0.00% |
2,200 |
2025/3/10 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2025/3/7 |
537 |
550 |
537 |
550 |
+2.42% |
700 |
2025/3/6 |
537 |
538 |
537 |
537 |
+0.00% |
1,200 |
2025/3/5 |
541 |
548 |
537 |
537 |
-1.29% |
2,500 |
2025/3/4 |
548 |
550 |
536 |
544 |
-2.16% |
8,100 |
2025/3/3 |
548 |
556 |
546 |
556 |
+1.28% |
2,400 |
2025/2/28 |
559 |
559 |
549 |
549 |
-0.72% |
500 |
2025/2/27 |
555 |
555 |
553 |
553 |
+0.91% |
400 |
2025/2/26 |
549 |
549 |
548 |
548 |
+0.18% |
700 |
2025/2/25 |
550 |
551 |
546 |
547 |
-0.55% |
1,900 |
2025/2/21 |
555 |
555 |
550 |
550 |
-1.26% |
900 |
2025/2/20 |
555 |
557 |
555 |
557 |
-0.18% |
300 |
2025/2/19 |
556 |
558 |
547 |
558 |
+0.72% |
2,100 |
2025/2/18 |
552 |
556 |
545 |
554 |
+2.03% |
3,000 |
2025/2/17 |
542 |
555 |
541 |
543 |
+0.18% |
2,500 |
2025/2/14 |
547 |
551 |
542 |
542 |
-0.91% |
3,100 |
2025/2/13 |
549 |
558 |
545 |
547 |
-0.18% |
6,100 |
2025/2/12 |
572 |
586 |
548 |
548 |
-3.69% |
10,300 |
2025/2/10 |
565 |
570 |
559 |
569 |
+0.53% |
3,000 |
2025/2/7 |
557 |
566 |
555 |
566 |
+1.62% |
3,500 |
2025/2/6 |
556 |
563 |
556 |
557 |
+0.54% |
900 |
2025/2/5 |
573 |
573 |
554 |
554 |
-1.60% |
2,100 |
2025/2/4 |
567 |
567 |
558 |
563 |
-1.57% |
600 |
2025/2/3 |
562 |
572 |
562 |
572 |
+2.14% |
700 |
2025/1/31 |
563 |
570 |
560 |
560 |
-2.27% |
1,300 |
2025/1/30 |
559 |
573 |
555 |
573 |
+2.32% |
1,800 |
2025/1/29 |
559 |
560 |
559 |
560 |
+0.00% |
1,200 |
2025/1/28 |
552 |
560 |
548 |
560 |
+0.36% |
1,400 |
2025/1/27 |
551 |
558 |
551 |
558 |
+1.27% |
900 |
2025/1/24 |
545 |
556 |
545 |
551 |
+1.29% |
600 |
2025/1/23 |
552 |
555 |
543 |
544 |
-2.51% |
4,400 |
2025/1/22 |
557 |
558 |
557 |
558 |
+1.45% |
300 |
2025/1/21 |
559 |
559 |
548 |
550 |
-0.54% |
1,300 |
2025/1/20 |
549 |
556 |
547 |
553 |
+1.47% |
1,800 |
2025/1/17 |
555 |
566 |
545 |
545 |
-1.62% |
7,700 |
2025/1/16 |
547 |
555 |
547 |
554 |
+1.47% |
500 |
2025/1/15 |
551 |
551 |
546 |
546 |
-0.91% |
5,800 |
2025/1/14 |
554 |
562 |
550 |
551 |
-1.96% |
4,300 |
2025/1/10 |
572 |
572 |
562 |
562 |
-1.06% |
2,200 |
2025/1/9 |
578 |
581 |
561 |
568 |
-2.07% |
4,600 |
2025/1/8 |
580 |
582 |
570 |
580 |
-1.02% |
1,600 |
2025/1/7 |
560 |
586 |
559 |
586 |
+2.81% |
3,400 |
2025/1/6 |
578 |
584 |
565 |
570 |
-1.55% |
4,300 |
2024/12/30 |
572 |
579 |
572 |
579 |
+3.02% |
1,300 |
2024/12/27 |
582 |
582 |
561 |
562 |
-1.92% |
1,100 |
2024/12/26 |
572 |
575 |
559 |
573 |
-0.17% |
6,800 |
2024/12/25 |
553 |
574 |
542 |
574 |
+3.99% |
8,200 |
2024/12/24 |
548 |
552 |
545 |
552 |
+0.36% |
4,700 |
2024/12/23 |
557 |
559 |
547 |
550 |
-0.90% |
5,800 |
2024/12/20 |
560 |
560 |
554 |
555 |
-0.89% |
4,200 |
2024/12/19 |
558 |
560 |
551 |
560 |
+0.36% |
3,800 |
2024/12/18 |
571 |
571 |
553 |
558 |
-2.28% |
2,000 |
2024/12/17 |
568 |
574 |
560 |
571 |
+0.53% |
2,300 |
2024/12/16 |
579 |
579 |
550 |
568 |
-2.07% |
13,700 |
2024/12/13 |
589 |
589 |
580 |
580 |
-1.53% |
3,200 |
2024/12/12 |
588 |
600 |
588 |
589 |
+1.03% |
3,500 |
2024/12/11 |
589 |
597 |
580 |
583 |
-0.68% |
6,200 |
2024/12/10 |
585 |
600 |
585 |
587 |
+0.34% |
3,700 |
2024/12/9 |
580 |
586 |
576 |
585 |
+0.86% |
5,300 |
2024/12/6 |
594 |
594 |
577 |
580 |
-2.36% |
8,900 |
2024/12/5 |
604 |
605 |
580 |
594 |
-1.98% |
30,900 |
2024/12/4 |
611 |
611 |
592 |
606 |
-0.66% |
37,100 |
2024/12/3 |
635 |
638 |
610 |
610 |
-19.74% |
232,100 |
2024/12/2 |
760 |
760 |
760 |
760 |
+15.15% |
76,600 |
2024/11/29 |
563 |
660 |
563 |
660 |
+17.86% |
441,700 |
2024/11/28 |
560 |
560 |
550 |
560 |
+0.00% |
600 |
2024/11/27 |
562 |
562 |
560 |
560 |
-0.18% |
200 |
2024/11/26 |
563 |
564 |
555 |
561 |
+1.45% |
2,900 |
2024/11/25 |
556 |
563 |
553 |
553 |
-1.78% |
900 |
2024/11/22 |
558 |
563 |
558 |
563 |
+0.90% |
1,100 |
2024/11/21 |
563 |
563 |
558 |
558 |
-0.18% |
500 |
2024/11/20 |
563 |
564 |
559 |
559 |
-0.71% |
3,000 |
2024/11/19 |
560 |
563 |
553 |
563 |
+0.54% |
800 |
2024/11/18 |
557 |
560 |
554 |
560 |
-0.71% |
500 |
2024/11/15 |
530 |
570 |
501 |
564 |
+6.42% |
22,800 |
2024/11/14 |
531 |
537 |
530 |
530 |
-1.12% |
3,000 |
2024/11/13 |
552 |
552 |
535 |
536 |
-1.11% |
2,700 |
2024/11/12 |
564 |
564 |
538 |
542 |
-2.52% |
6,200 |
2024/11/11 |
556 |
556 |
556 |
556 |
+0.36% |
100 |
2024/11/8 |
560 |
560 |
554 |
554 |
-2.64% |
700 |
2024/11/7 |
567 |
569 |
557 |
569 |
+3.08% |
600 |
2024/11/6 |
552 |
552 |
552 |
552 |
-1.08% |
100 |
2024/11/5 |
573 |
573 |
558 |
558 |
-1.06% |
800 |
2024/11/1 |
568 |
568 |
564 |
564 |
+0.18% |
400 |
2024/10/31 |
564 |
564 |
554 |
563 |
+0.00% |
400 |
2024/10/30 |
561 |
563 |
561 |
563 |
+0.72% |
400 |
2024/10/29 |
559 |
559 |
559 |
559 |
+0.36% |
200 |
2024/10/28 |
564 |
567 |
557 |
557 |
+0.54% |
400 |
2024/10/25 |
555 |
567 |
553 |
554 |
+0.00% |
3,100 |
2024/10/24 |
557 |
567 |
554 |
554 |
-0.36% |
1,300 |
|