日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
558 |
641 |
555 |
641 |
+18.48% |
352,200 |
2025/4/24 |
495 |
557 |
489 |
541 |
+9.74% |
87,600 |
2025/4/23 |
497 |
498 |
485 |
493 |
+0.41% |
5,700 |
2025/4/22 |
489 |
491 |
483 |
491 |
+1.03% |
2,000 |
2025/4/21 |
491 |
498 |
486 |
486 |
-0.61% |
10,200 |
2025/4/18 |
489 |
499 |
489 |
489 |
-0.20% |
6,700 |
2025/4/17 |
486 |
494 |
478 |
490 |
+1.03% |
3,400 |
2025/4/16 |
489 |
492 |
485 |
485 |
-1.22% |
3,200 |
2025/4/15 |
491 |
495 |
489 |
491 |
+1.24% |
6,300 |
2025/4/14 |
483 |
490 |
483 |
485 |
+0.41% |
1,400 |
2025/4/11 |
486 |
486 |
471 |
483 |
-0.21% |
2,600 |
2025/4/10 |
491 |
491 |
470 |
484 |
+5.45% |
9,500 |
2025/4/9 |
453 |
461 |
451 |
459 |
-3.16% |
9,300 |
2025/4/8 |
462 |
480 |
462 |
474 |
+6.52% |
6,400 |
2025/4/7 |
463 |
483 |
445 |
445 |
-11.53% |
23,200 |
2025/4/4 |
526 |
526 |
498 |
503 |
-6.68% |
26,200 |
2025/4/3 |
512 |
539 |
508 |
539 |
-0.55% |
14,500 |
2025/4/2 |
546 |
549 |
540 |
542 |
+1.12% |
2,800 |
2025/4/1 |
546 |
546 |
536 |
536 |
-0.74% |
400 |
2025/3/31 |
539 |
540 |
537 |
540 |
-0.18% |
1,000 |
2025/3/28 |
540 |
549 |
540 |
541 |
-2.52% |
700 |
2025/3/27 |
539 |
559 |
539 |
555 |
+2.78% |
9,700 |
2025/3/26 |
541 |
553 |
540 |
540 |
-1.82% |
8,600 |
2025/3/25 |
574 |
574 |
550 |
550 |
-2.48% |
5,900 |
2025/3/24 |
566 |
566 |
559 |
564 |
-0.35% |
2,000 |
2025/3/21 |
575 |
576 |
560 |
566 |
-2.08% |
9,100 |
2025/3/19 |
578 |
579 |
570 |
578 |
+0.00% |
7,600 |
2025/3/18 |
578 |
581 |
577 |
578 |
-0.17% |
6,100 |
2025/3/17 |
588 |
588 |
576 |
579 |
-1.03% |
3,400 |
2025/3/14 |
585 |
588 |
575 |
585 |
+0.69% |
3,200 |
2025/3/13 |
585 |
587 |
580 |
581 |
-0.51% |
4,500 |
2025/3/12 |
574 |
584 |
565 |
584 |
+1.74% |
7,900 |
2025/3/11 |
555 |
574 |
536 |
574 |
+2.32% |
8,000 |
2025/3/10 |
561 |
570 |
558 |
561 |
-0.53% |
6,900 |
2025/3/7 |
566 |
572 |
563 |
564 |
+0.53% |
7,500 |
2025/3/6 |
565 |
566 |
553 |
561 |
-0.71% |
4,900 |
2025/3/5 |
544 |
565 |
544 |
565 |
+3.29% |
8,000 |
2025/3/4 |
547 |
550 |
535 |
547 |
+0.00% |
9,100 |
2025/3/3 |
535 |
547 |
518 |
547 |
+2.24% |
6,500 |
2025/2/28 |
540 |
542 |
532 |
535 |
-0.93% |
4,500 |
2025/2/27 |
520 |
549 |
520 |
540 |
+1.69% |
9,300 |
2025/2/26 |
529 |
542 |
528 |
531 |
+0.38% |
11,700 |
2025/2/25 |
524 |
531 |
514 |
529 |
+2.32% |
13,100 |
2025/2/21 |
509 |
517 |
503 |
517 |
+1.77% |
3,800 |
2025/2/20 |
501 |
509 |
498 |
508 |
+0.99% |
5,600 |
2025/2/19 |
497 |
506 |
493 |
503 |
+0.20% |
4,700 |
2025/2/18 |
501 |
506 |
494 |
502 |
+0.40% |
13,700 |
2025/2/17 |
481 |
500 |
481 |
500 |
+0.60% |
48,300 |
2025/2/14 |
524 |
538 |
493 |
497 |
-5.15% |
42,600 |
2025/2/13 |
526 |
532 |
523 |
524 |
+0.19% |
5,100 |
2025/2/12 |
525 |
525 |
518 |
523 |
+0.38% |
6,600 |
2025/2/10 |
505 |
521 |
505 |
521 |
+3.17% |
7,100 |
2025/2/7 |
504 |
511 |
504 |
505 |
-1.56% |
7,800 |
2025/2/6 |
510 |
514 |
502 |
513 |
+2.60% |
11,500 |
2025/2/5 |
506 |
506 |
500 |
500 |
-0.99% |
6,400 |
2025/2/4 |
502 |
505 |
499 |
505 |
+1.20% |
4,500 |
2025/2/3 |
500 |
502 |
498 |
499 |
+0.20% |
4,100 |
2025/1/31 |
507 |
507 |
496 |
498 |
-1.39% |
6,200 |
2025/1/30 |
500 |
507 |
495 |
505 |
+1.00% |
6,700 |
2025/1/29 |
500 |
503 |
494 |
500 |
+0.00% |
8,500 |
2025/1/28 |
492 |
504 |
492 |
500 |
-0.40% |
5,700 |
2025/1/27 |
506 |
506 |
493 |
502 |
+0.80% |
10,700 |
2025/1/24 |
488 |
498 |
488 |
498 |
+2.05% |
2,200 |
2025/1/23 |
490 |
495 |
485 |
488 |
-1.81% |
5,700 |
2025/1/22 |
502 |
504 |
497 |
497 |
-0.80% |
7,300 |
2025/1/21 |
500 |
504 |
497 |
501 |
+0.80% |
3,100 |
2025/1/20 |
489 |
500 |
485 |
497 |
+3.33% |
9,300 |
2025/1/17 |
486 |
487 |
478 |
481 |
+0.00% |
2,500 |
2025/1/16 |
481 |
494 |
475 |
481 |
+0.00% |
9,200 |
2025/1/15 |
480 |
484 |
477 |
481 |
-0.21% |
3,100 |
2025/1/14 |
485 |
487 |
474 |
482 |
-1.03% |
19,600 |
2025/1/10 |
487 |
492 |
486 |
487 |
-1.62% |
13,400 |
2025/1/9 |
501 |
501 |
488 |
495 |
-1.98% |
17,300 |
2025/1/8 |
503 |
508 |
494 |
505 |
+0.00% |
13,400 |
2025/1/7 |
508 |
517 |
500 |
505 |
+0.80% |
7,600 |
2025/1/6 |
508 |
508 |
501 |
501 |
+1.01% |
5,600 |
2024/12/30 |
493 |
501 |
488 |
496 |
+0.81% |
11,400 |
2024/12/27 |
487 |
499 |
487 |
492 |
+1.23% |
11,800 |
2024/12/26 |
482 |
486 |
475 |
486 |
+0.41% |
33,000 |
2024/12/25 |
495 |
499 |
476 |
484 |
-0.62% |
27,500 |
2024/12/24 |
471 |
494 |
471 |
487 |
+3.40% |
38,500 |
2024/12/23 |
460 |
476 |
460 |
471 |
+2.61% |
49,900 |
2024/12/20 |
470 |
472 |
458 |
459 |
-2.96% |
26,400 |
2024/12/19 |
479 |
479 |
472 |
473 |
-2.07% |
19,100 |
2024/12/18 |
487 |
487 |
476 |
483 |
-0.41% |
27,200 |
2024/12/17 |
487 |
487 |
481 |
485 |
-0.41% |
16,500 |
2024/12/16 |
492 |
492 |
486 |
487 |
-0.81% |
10,600 |
2024/12/13 |
495 |
495 |
489 |
491 |
-0.61% |
16,900 |
2024/12/12 |
499 |
500 |
494 |
494 |
-0.80% |
7,000 |
2024/12/11 |
505 |
505 |
498 |
498 |
-1.19% |
17,500 |
2024/12/10 |
512 |
512 |
504 |
504 |
-1.75% |
15,800 |
2024/12/9 |
515 |
517 |
510 |
513 |
-1.16% |
25,700 |
2024/12/6 |
520 |
522 |
518 |
519 |
+0.00% |
4,900 |
2024/12/5 |
520 |
524 |
518 |
519 |
-0.95% |
13,100 |
2024/12/4 |
526 |
532 |
521 |
524 |
-1.13% |
8,200 |
2024/12/3 |
530 |
531 |
527 |
530 |
+0.00% |
6,700 |
2024/12/2 |
558 |
558 |
520 |
530 |
-5.02% |
16,200 |
2024/11/29 |
530 |
558 |
525 |
558 |
+1.64% |
12,200 |
2024/11/28 |
530 |
550 |
526 |
549 |
+3.78% |
2,600 |
2024/11/27 |
531 |
539 |
517 |
529 |
-1.86% |
8,500 |
2024/11/26 |
550 |
555 |
532 |
539 |
-3.58% |
15,100 |
2024/11/25 |
557 |
560 |
553 |
559 |
+3.71% |
16,100 |
2024/11/22 |
528 |
539 |
528 |
539 |
+2.47% |
11,100 |
2024/11/21 |
512 |
537 |
512 |
526 |
+1.54% |
13,800 |
2024/11/20 |
522 |
526 |
513 |
518 |
-0.77% |
12,900 |
2024/11/19 |
526 |
526 |
520 |
522 |
-0.76% |
9,000 |
2024/11/18 |
531 |
535 |
520 |
526 |
+0.96% |
9,000 |
2024/11/15 |
536 |
537 |
521 |
521 |
-3.52% |
27,600 |
2024/11/14 |
582 |
600 |
535 |
540 |
-7.53% |
32,600 |
2024/11/13 |
590 |
603 |
584 |
584 |
-0.51% |
11,400 |
2024/11/12 |
564 |
587 |
560 |
587 |
+3.71% |
15,100 |
2024/11/11 |
560 |
566 |
559 |
566 |
+0.89% |
8,700 |
2024/11/8 |
558 |
564 |
556 |
561 |
+0.18% |
9,400 |
2024/11/7 |
556 |
564 |
555 |
560 |
+0.72% |
17,900 |
2024/11/6 |
558 |
560 |
555 |
556 |
-1.07% |
11,900 |
2024/11/5 |
555 |
564 |
554 |
562 |
+0.00% |
6,700 |
2024/11/1 |
563 |
569 |
561 |
562 |
-0.88% |
9,300 |
2024/10/31 |
561 |
570 |
561 |
567 |
+1.07% |
3,800 |
2024/10/30 |
554 |
565 |
554 |
561 |
+1.08% |
15,400 |
2024/10/29 |
560 |
567 |
554 |
555 |
-0.89% |
14,100 |
2024/10/28 |
549 |
564 |
544 |
560 |
+0.18% |
6,500 |
2024/10/25 |
578 |
578 |
559 |
559 |
-1.76% |
6,500 |
2024/10/24 |
557 |
569 |
542 |
569 |
+1.61% |
9,200 |
|