日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
620 |
621 |
616 |
616 |
-0.65% |
13,800 |
2025/4/24 |
618 |
620 |
617 |
620 |
+0.65% |
2,900 |
2025/4/23 |
620 |
620 |
616 |
616 |
+0.00% |
4,500 |
2025/4/22 |
616 |
620 |
616 |
616 |
-0.32% |
3,700 |
2025/4/21 |
619 |
621 |
616 |
618 |
+0.32% |
4,800 |
2025/4/18 |
624 |
625 |
615 |
616 |
+0.00% |
7,800 |
2025/4/17 |
608 |
624 |
607 |
616 |
+1.32% |
25,800 |
2025/4/16 |
610 |
613 |
608 |
608 |
+0.00% |
17,100 |
2025/4/15 |
611 |
613 |
607 |
608 |
-0.33% |
15,300 |
2025/4/14 |
624 |
624 |
606 |
610 |
-0.81% |
65,500 |
2025/4/11 |
611 |
630 |
606 |
615 |
-8.35% |
130,600 |
2025/4/10 |
672 |
672 |
651 |
671 |
+7.88% |
83,000 |
2025/4/9 |
633 |
644 |
622 |
622 |
-3.12% |
34,900 |
2025/4/8 |
630 |
642 |
613 |
642 |
+8.63% |
26,000 |
2025/4/7 |
588 |
617 |
561 |
591 |
-5.89% |
58,600 |
2025/4/4 |
642 |
650 |
618 |
628 |
-4.56% |
58,400 |
2025/4/3 |
665 |
665 |
652 |
658 |
-2.23% |
25,500 |
2025/4/2 |
662 |
677 |
662 |
673 |
+1.82% |
16,500 |
2025/4/1 |
667 |
669 |
659 |
661 |
+0.00% |
13,000 |
2025/3/31 |
670 |
674 |
661 |
661 |
-1.49% |
14,000 |
2025/3/28 |
679 |
688 |
671 |
671 |
-1.61% |
15,200 |
2025/3/27 |
685 |
689 |
682 |
682 |
+0.15% |
12,100 |
2025/3/26 |
685 |
685 |
681 |
681 |
+0.15% |
9,800 |
2025/3/25 |
685 |
685 |
680 |
680 |
-0.29% |
13,100 |
2025/3/24 |
680 |
682 |
673 |
682 |
+1.79% |
15,200 |
2025/3/21 |
676 |
676 |
669 |
670 |
+0.15% |
12,200 |
2025/3/19 |
672 |
679 |
669 |
669 |
+0.30% |
29,500 |
2025/3/18 |
661 |
667 |
660 |
667 |
+1.21% |
7,300 |
2025/3/17 |
663 |
665 |
658 |
659 |
-0.30% |
13,800 |
2025/3/14 |
655 |
665 |
647 |
661 |
+1.54% |
36,600 |
2025/3/13 |
664 |
664 |
651 |
651 |
-1.66% |
31,300 |
2025/3/12 |
659 |
666 |
657 |
662 |
+0.46% |
22,800 |
2025/3/11 |
661 |
663 |
658 |
659 |
-0.90% |
9,000 |
2025/3/10 |
670 |
670 |
659 |
665 |
+0.45% |
12,600 |
2025/3/7 |
666 |
671 |
660 |
662 |
+0.00% |
25,700 |
2025/3/6 |
659 |
662 |
655 |
662 |
+0.76% |
20,700 |
2025/3/5 |
642 |
662 |
641 |
657 |
+2.34% |
31,900 |
2025/3/4 |
654 |
654 |
638 |
642 |
-1.83% |
24,000 |
2025/3/3 |
657 |
663 |
654 |
654 |
+0.00% |
15,400 |
2025/2/28 |
668 |
668 |
652 |
654 |
-1.65% |
16,100 |
2025/2/27 |
668 |
671 |
661 |
665 |
-2.49% |
14,300 |
2025/2/26 |
674 |
687 |
674 |
682 |
+1.04% |
10,300 |
2025/2/25 |
678 |
687 |
675 |
675 |
-1.17% |
9,100 |
2025/2/21 |
681 |
689 |
681 |
683 |
-0.15% |
11,300 |
2025/2/20 |
684 |
691 |
681 |
684 |
-0.58% |
16,100 |
2025/2/19 |
689 |
690 |
686 |
688 |
-0.15% |
6,200 |
2025/2/18 |
683 |
690 |
683 |
689 |
+0.15% |
11,300 |
2025/2/17 |
678 |
688 |
676 |
688 |
+1.47% |
22,500 |
2025/2/14 |
679 |
680 |
675 |
678 |
-0.15% |
10,900 |
2025/2/13 |
674 |
680 |
670 |
679 |
+1.04% |
15,500 |
2025/2/12 |
666 |
677 |
661 |
672 |
+2.44% |
30,300 |
2025/2/10 |
664 |
664 |
655 |
656 |
-0.91% |
14,900 |
2025/2/7 |
660 |
663 |
651 |
662 |
+0.00% |
7,600 |
2025/2/6 |
660 |
662 |
650 |
662 |
+0.30% |
22,800 |
2025/2/5 |
654 |
661 |
648 |
660 |
+0.92% |
10,800 |
2025/2/4 |
646 |
654 |
646 |
654 |
+0.77% |
7,800 |
2025/2/3 |
641 |
660 |
641 |
649 |
+0.00% |
11,700 |
2025/1/31 |
650 |
651 |
644 |
649 |
+1.88% |
20,600 |
2025/1/30 |
658 |
663 |
637 |
637 |
-3.48% |
118,300 |
2025/1/29 |
660 |
667 |
660 |
660 |
+0.30% |
11,100 |
2025/1/28 |
652 |
665 |
652 |
658 |
+0.61% |
12,500 |
2025/1/27 |
654 |
657 |
654 |
654 |
+0.00% |
13,400 |
2025/1/24 |
650 |
666 |
647 |
654 |
+0.62% |
18,200 |
2025/1/23 |
653 |
657 |
650 |
650 |
-0.46% |
8,600 |
2025/1/22 |
652 |
662 |
652 |
653 |
+0.15% |
12,300 |
2025/1/21 |
652 |
656 |
651 |
652 |
+0.00% |
6,200 |
2025/1/20 |
654 |
660 |
648 |
652 |
+0.93% |
17,500 |
2025/1/17 |
645 |
654 |
641 |
646 |
-0.15% |
19,800 |
2025/1/16 |
661 |
665 |
645 |
647 |
-2.12% |
30,600 |
2025/1/15 |
658 |
674 |
657 |
661 |
+0.00% |
24,200 |
2025/1/14 |
682 |
685 |
656 |
661 |
-5.44% |
98,400 |
2025/1/10 |
726 |
726 |
667 |
699 |
+11.66% |
726,200 |
2025/1/9 |
621 |
626 |
620 |
626 |
+0.81% |
26,200 |
2025/1/8 |
625 |
625 |
620 |
621 |
-0.96% |
11,800 |
2025/1/7 |
620 |
627 |
616 |
627 |
+1.46% |
22,300 |
2025/1/6 |
617 |
622 |
617 |
618 |
+0.49% |
16,700 |
2024/12/30 |
614 |
616 |
612 |
615 |
+0.49% |
10,100 |
2024/12/27 |
607 |
612 |
607 |
612 |
+0.82% |
8,000 |
2024/12/26 |
608 |
610 |
605 |
607 |
-0.49% |
22,300 |
2024/12/25 |
611 |
611 |
607 |
610 |
+0.00% |
14,400 |
2024/12/24 |
610 |
612 |
608 |
610 |
+0.00% |
24,200 |
2024/12/23 |
610 |
610 |
603 |
610 |
-0.16% |
25,600 |
2024/12/20 |
609 |
611 |
609 |
611 |
+0.49% |
24,800 |
2024/12/19 |
616 |
616 |
605 |
608 |
-0.98% |
23,800 |
2024/12/18 |
611 |
615 |
611 |
614 |
+0.49% |
17,200 |
2024/12/17 |
612 |
612 |
611 |
611 |
-0.33% |
3,500 |
2024/12/16 |
610 |
613 |
610 |
613 |
+0.33% |
12,500 |
2024/12/13 |
612 |
612 |
610 |
611 |
-0.16% |
6,100 |
2024/12/12 |
613 |
615 |
610 |
612 |
+0.00% |
7,600 |
2024/12/11 |
614 |
614 |
609 |
612 |
+0.00% |
16,500 |
2024/12/10 |
615 |
615 |
611 |
612 |
-0.33% |
5,200 |
2024/12/9 |
611 |
614 |
611 |
614 |
+0.49% |
9,600 |
2024/12/6 |
610 |
614 |
610 |
611 |
+0.00% |
5,500 |
2024/12/5 |
611 |
614 |
611 |
611 |
+0.00% |
7,000 |
2024/12/4 |
612 |
614 |
611 |
611 |
-0.65% |
6,000 |
2024/12/3 |
614 |
616 |
612 |
615 |
+0.00% |
10,000 |
2024/12/2 |
612 |
615 |
611 |
615 |
+0.49% |
17,500 |
2024/11/29 |
616 |
619 |
610 |
612 |
-0.65% |
17,500 |
2024/11/28 |
617 |
618 |
614 |
616 |
+0.49% |
4,500 |
2024/11/27 |
616 |
617 |
613 |
613 |
-0.81% |
8,200 |
2024/11/26 |
619 |
619 |
616 |
618 |
-0.32% |
2,600 |
2024/11/25 |
619 |
620 |
615 |
620 |
+0.00% |
10,400 |
2024/11/22 |
621 |
621 |
618 |
620 |
+0.00% |
3,500 |
2024/11/21 |
621 |
621 |
619 |
620 |
+0.00% |
3,700 |
2024/11/20 |
617 |
620 |
617 |
620 |
+0.49% |
4,900 |
2024/11/19 |
615 |
618 |
615 |
617 |
+0.00% |
3,200 |
2024/11/18 |
615 |
620 |
615 |
617 |
-0.64% |
10,200 |
2024/11/15 |
622 |
623 |
620 |
621 |
-0.64% |
3,800 |
2024/11/14 |
624 |
625 |
621 |
625 |
+0.00% |
4,900 |
2024/11/13 |
625 |
626 |
623 |
625 |
-0.16% |
2,300 |
2024/11/12 |
623 |
627 |
623 |
626 |
+0.00% |
4,400 |
2024/11/11 |
622 |
626 |
622 |
626 |
+0.48% |
3,600 |
2024/11/8 |
622 |
625 |
622 |
623 |
+0.16% |
3,900 |
2024/11/7 |
618 |
622 |
618 |
622 |
+0.65% |
5,400 |
2024/11/6 |
623 |
624 |
618 |
618 |
-0.80% |
7,200 |
2024/11/5 |
624 |
624 |
617 |
623 |
+0.00% |
3,600 |
2024/11/1 |
621 |
624 |
619 |
623 |
+0.16% |
5,000 |
2024/10/31 |
608 |
622 |
608 |
622 |
+2.47% |
11,500 |
2024/10/30 |
619 |
623 |
607 |
607 |
-2.10% |
72,600 |
2024/10/29 |
620 |
622 |
619 |
620 |
+0.00% |
6,500 |
2024/10/28 |
622 |
625 |
620 |
620 |
-0.32% |
9,500 |
2024/10/25 |
623 |
623 |
620 |
622 |
+0.00% |
7,600 |
2024/10/24 |
625 |
628 |
622 |
622 |
-0.64% |
6,700 |
|