日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
660 |
669 |
652 |
661 |
+0.30% |
10,100 |
2025/4/24 |
671 |
681 |
659 |
659 |
-1.79% |
10,600 |
2025/4/23 |
679 |
686 |
671 |
671 |
-1.32% |
10,300 |
2025/4/22 |
684 |
692 |
677 |
680 |
-0.58% |
12,400 |
2025/4/21 |
681 |
719 |
681 |
684 |
+1.48% |
31,600 |
2025/4/18 |
666 |
674 |
656 |
674 |
+2.74% |
6,200 |
2025/4/17 |
645 |
662 |
645 |
656 |
+0.61% |
5,300 |
2025/4/16 |
666 |
670 |
652 |
652 |
-2.83% |
8,700 |
2025/4/15 |
693 |
699 |
667 |
671 |
-1.76% |
10,700 |
2025/4/14 |
666 |
703 |
666 |
683 |
+5.56% |
35,600 |
2025/4/11 |
615 |
661 |
600 |
647 |
+6.94% |
60,700 |
2025/4/10 |
620 |
626 |
600 |
605 |
+6.14% |
23,400 |
2025/4/9 |
563 |
573 |
563 |
570 |
-2.23% |
17,000 |
2025/4/8 |
573 |
593 |
561 |
583 |
+7.37% |
29,500 |
2025/4/7 |
539 |
578 |
536 |
543 |
-12.28% |
55,400 |
2025/4/4 |
650 |
653 |
583 |
619 |
-5.78% |
92,700 |
2025/4/3 |
670 |
675 |
636 |
657 |
-4.78% |
64,300 |
2025/4/2 |
653 |
719 |
653 |
690 |
+5.50% |
122,900 |
2025/4/1 |
667 |
687 |
652 |
654 |
-2.24% |
37,300 |
2025/3/31 |
658 |
688 |
655 |
669 |
-0.74% |
71,400 |
2025/3/28 |
691 |
696 |
663 |
674 |
-2.46% |
104,700 |
2025/3/27 |
726 |
739 |
687 |
691 |
-8.60% |
280,500 |
2025/3/26 |
727 |
851 |
723 |
756 |
+7.85% |
2,517,900 |
2025/3/25 |
750 |
761 |
695 |
701 |
-6.53% |
265,600 |
2025/3/24 |
729 |
750 |
709 |
750 |
+15.38% |
315,200 |
2025/3/21 |
659 |
670 |
650 |
650 |
-0.15% |
15,800 |
2025/3/19 |
674 |
675 |
650 |
651 |
-1.66% |
11,000 |
2025/3/18 |
642 |
665 |
621 |
662 |
+3.28% |
25,900 |
2025/3/17 |
647 |
684 |
637 |
641 |
-2.88% |
37,500 |
2025/3/14 |
690 |
698 |
635 |
660 |
-5.04% |
252,800 |
2025/3/13 |
615 |
695 |
615 |
695 |
+16.81% |
496,200 |
2025/3/12 |
592 |
595 |
588 |
595 |
+0.00% |
1,300 |
2025/3/11 |
589 |
603 |
589 |
595 |
-0.67% |
4,000 |
2025/3/10 |
595 |
599 |
586 |
599 |
+0.67% |
4,800 |
2025/3/7 |
616 |
616 |
585 |
595 |
-1.82% |
10,700 |
2025/3/6 |
582 |
620 |
581 |
606 |
+4.30% |
23,600 |
2025/3/5 |
588 |
588 |
575 |
581 |
-1.53% |
3,300 |
2025/3/4 |
571 |
599 |
571 |
590 |
+2.97% |
16,600 |
2025/3/3 |
575 |
580 |
568 |
573 |
+1.42% |
3,500 |
2025/2/28 |
581 |
581 |
564 |
565 |
-3.58% |
2,200 |
2025/2/27 |
577 |
586 |
569 |
586 |
+1.03% |
2,000 |
2025/2/26 |
585 |
585 |
577 |
580 |
-0.85% |
3,000 |
2025/2/25 |
578 |
585 |
572 |
585 |
+0.34% |
3,200 |
2025/2/21 |
575 |
585 |
575 |
583 |
+1.39% |
2,100 |
2025/2/20 |
582 |
590 |
574 |
575 |
-1.88% |
6,200 |
2025/2/19 |
580 |
587 |
578 |
586 |
+1.21% |
2,000 |
2025/2/18 |
585 |
585 |
578 |
579 |
-1.03% |
1,000 |
2025/2/17 |
588 |
589 |
575 |
585 |
+0.00% |
9,500 |
2025/2/14 |
588 |
596 |
582 |
585 |
-0.68% |
4,800 |
2025/2/13 |
590 |
599 |
582 |
589 |
-0.17% |
8,300 |
2025/2/12 |
578 |
595 |
571 |
590 |
+2.25% |
9,800 |
2025/2/10 |
575 |
579 |
566 |
577 |
+1.58% |
3,600 |
2025/2/7 |
568 |
577 |
565 |
568 |
-0.18% |
3,300 |
2025/2/6 |
564 |
570 |
558 |
569 |
+1.07% |
1,600 |
2025/2/5 |
563 |
563 |
563 |
563 |
+0.00% |
400 |
2025/2/4 |
557 |
567 |
555 |
563 |
+1.26% |
11,100 |
2025/2/3 |
573 |
573 |
556 |
556 |
-3.47% |
4,000 |
2025/1/31 |
580 |
590 |
575 |
576 |
-2.21% |
3,800 |
2025/1/30 |
588 |
589 |
584 |
589 |
+0.17% |
900 |
2025/1/29 |
594 |
595 |
578 |
588 |
-0.34% |
18,800 |
2025/1/28 |
563 |
604 |
563 |
590 |
+4.80% |
24,300 |
2025/1/27 |
556 |
563 |
554 |
563 |
+1.26% |
5,800 |
2025/1/24 |
555 |
560 |
555 |
556 |
-0.54% |
4,700 |
2025/1/23 |
557 |
559 |
556 |
559 |
-0.53% |
1,500 |
2025/1/22 |
559 |
563 |
557 |
562 |
+0.72% |
5,700 |
2025/1/21 |
559 |
559 |
550 |
558 |
-0.18% |
5,700 |
2025/1/20 |
559 |
568 |
559 |
559 |
-0.53% |
3,000 |
2025/1/17 |
569 |
569 |
557 |
562 |
-1.75% |
3,100 |
2025/1/16 |
572 |
572 |
572 |
572 |
+0.53% |
500 |
2025/1/15 |
575 |
579 |
567 |
569 |
-0.18% |
6,100 |
2025/1/14 |
580 |
580 |
565 |
570 |
-3.23% |
7,100 |
2025/1/10 |
589 |
597 |
584 |
589 |
-0.34% |
3,300 |
2025/1/9 |
604 |
606 |
589 |
591 |
-1.83% |
6,800 |
2025/1/8 |
588 |
605 |
585 |
602 |
+2.38% |
25,100 |
2025/1/7 |
586 |
589 |
578 |
588 |
+1.73% |
3,500 |
2025/1/6 |
580 |
590 |
576 |
578 |
+0.87% |
17,600 |
2024/12/30 |
574 |
574 |
560 |
573 |
+2.32% |
6,000 |
2024/12/27 |
543 |
564 |
543 |
560 |
+3.70% |
9,600 |
2024/12/26 |
539 |
543 |
533 |
540 |
+0.37% |
46,500 |
2024/12/25 |
546 |
546 |
532 |
538 |
-1.47% |
65,200 |
2024/12/24 |
549 |
549 |
539 |
546 |
+0.00% |
49,900 |
2024/12/23 |
550 |
554 |
546 |
546 |
-0.73% |
30,600 |
2024/12/20 |
552 |
554 |
546 |
550 |
-0.36% |
13,500 |
2024/12/19 |
550 |
553 |
547 |
552 |
-0.18% |
34,800 |
2024/12/18 |
552 |
556 |
551 |
553 |
-0.36% |
3,600 |
2024/12/17 |
560 |
560 |
551 |
555 |
-0.18% |
34,100 |
2024/12/16 |
559 |
560 |
555 |
556 |
-1.07% |
5,400 |
2024/12/13 |
563 |
563 |
558 |
562 |
-0.53% |
2,000 |
2024/12/12 |
566 |
566 |
557 |
565 |
+0.53% |
11,100 |
2024/12/11 |
566 |
566 |
558 |
562 |
-0.71% |
6,700 |
2024/12/10 |
564 |
570 |
558 |
566 |
+0.35% |
4,800 |
2024/12/9 |
559 |
564 |
550 |
564 |
+0.89% |
19,300 |
2024/12/6 |
561 |
565 |
552 |
559 |
-0.36% |
6,600 |
2024/12/5 |
572 |
572 |
556 |
561 |
-1.06% |
38,100 |
2024/12/4 |
570 |
570 |
562 |
567 |
-0.53% |
5,400 |
2024/12/3 |
572 |
572 |
560 |
570 |
-0.35% |
12,100 |
2024/12/2 |
572 |
574 |
561 |
572 |
-0.17% |
14,400 |
2024/11/29 |
570 |
578 |
570 |
573 |
-1.21% |
8,400 |
2024/11/28 |
585 |
586 |
570 |
580 |
+0.52% |
12,400 |
2024/11/27 |
588 |
588 |
568 |
577 |
-1.87% |
14,800 |
2024/11/26 |
587 |
597 |
585 |
588 |
+0.17% |
5,500 |
2024/11/25 |
590 |
597 |
581 |
587 |
-0.51% |
8,900 |
2024/11/22 |
586 |
597 |
582 |
590 |
+1.20% |
4,200 |
2024/11/21 |
588 |
590 |
583 |
583 |
-1.19% |
1,400 |
2024/11/20 |
588 |
595 |
583 |
590 |
+0.17% |
5,600 |
2024/11/19 |
582 |
597 |
582 |
589 |
+0.68% |
4,300 |
2024/11/18 |
580 |
585 |
578 |
585 |
-0.17% |
1,800 |
2024/11/15 |
586 |
587 |
577 |
586 |
+0.17% |
5,200 |
2024/11/14 |
576 |
585 |
575 |
585 |
+1.39% |
2,800 |
2024/11/13 |
579 |
579 |
577 |
577 |
-0.52% |
1,000 |
2024/11/12 |
571 |
588 |
571 |
580 |
+1.05% |
3,700 |
2024/11/11 |
585 |
588 |
570 |
574 |
-1.71% |
9,500 |
2024/11/8 |
575 |
584 |
569 |
584 |
+1.57% |
6,200 |
2024/11/7 |
580 |
582 |
575 |
575 |
-1.03% |
25,700 |
2024/11/6 |
583 |
583 |
580 |
581 |
-0.34% |
2,400 |
2024/11/5 |
583 |
583 |
582 |
583 |
+0.00% |
1,300 |
2024/11/1 |
587 |
587 |
582 |
583 |
+0.34% |
600 |
2024/10/31 |
587 |
589 |
581 |
581 |
-1.19% |
2,800 |
2024/10/30 |
600 |
600 |
588 |
588 |
-1.18% |
4,500 |
2024/10/29 |
592 |
595 |
591 |
595 |
+1.54% |
1,800 |
2024/10/28 |
580 |
599 |
572 |
586 |
+1.03% |
7,800 |
2024/10/25 |
581 |
586 |
574 |
580 |
-0.51% |
3,200 |
2024/10/24 |
586 |
586 |
581 |
583 |
-1.19% |
3,600 |
|