日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
462 |
462 |
454 |
458 |
+0.88% |
1,400 |
2025/4/24 |
460 |
460 |
450 |
454 |
-0.66% |
700 |
2025/4/23 |
486 |
486 |
450 |
457 |
-5.97% |
7,800 |
2025/4/22 |
500 |
500 |
484 |
486 |
-2.80% |
4,200 |
2025/4/21 |
484 |
513 |
475 |
500 |
+8.70% |
19,800 |
2025/4/18 |
431 |
467 |
418 |
460 |
+13.02% |
43,000 |
2025/4/17 |
406 |
422 |
406 |
407 |
+0.25% |
1,800 |
2025/4/16 |
412 |
412 |
405 |
406 |
+0.00% |
4,200 |
2025/4/15 |
393 |
406 |
386 |
406 |
+3.05% |
4,300 |
2025/4/14 |
382 |
394 |
382 |
394 |
+3.96% |
1,100 |
2025/4/11 |
377 |
379 |
377 |
379 |
+0.53% |
200 |
2025/4/10 |
384 |
384 |
369 |
377 |
+3.86% |
2,600 |
2025/4/9 |
362 |
366 |
351 |
363 |
-1.89% |
7,100 |
2025/4/8 |
363 |
370 |
355 |
370 |
+6.63% |
10,800 |
2025/4/7 |
352 |
360 |
338 |
347 |
-14.95% |
20,600 |
2025/4/4 |
440 |
440 |
399 |
408 |
-8.11% |
17,900 |
2025/4/3 |
448 |
455 |
440 |
444 |
-3.27% |
6,000 |
2025/4/2 |
473 |
481 |
452 |
459 |
-2.96% |
4,600 |
2025/4/1 |
477 |
477 |
473 |
473 |
+0.00% |
500 |
2025/3/31 |
491 |
491 |
471 |
473 |
-4.25% |
4,700 |
2025/3/28 |
479 |
494 |
474 |
494 |
+3.13% |
2,100 |
2025/3/27 |
481 |
481 |
478 |
479 |
-1.24% |
700 |
2025/3/26 |
485 |
486 |
485 |
485 |
+0.00% |
400 |
2025/3/25 |
499 |
499 |
485 |
485 |
+0.00% |
2,400 |
2025/3/24 |
492 |
499 |
485 |
485 |
+0.00% |
5,100 |
2025/3/21 |
493 |
496 |
485 |
485 |
+0.00% |
6,200 |
2025/3/19 |
481 |
493 |
473 |
485 |
+3.63% |
6,100 |
2025/3/18 |
471 |
471 |
468 |
468 |
-0.21% |
300 |
2025/3/17 |
468 |
478 |
468 |
469 |
+0.21% |
2,200 |
2025/3/14 |
467 |
468 |
467 |
468 |
-0.85% |
1,900 |
2025/3/13 |
480 |
480 |
466 |
472 |
-1.05% |
1,600 |
2025/3/12 |
473 |
478 |
473 |
477 |
+1.27% |
1,800 |
2025/3/11 |
468 |
471 |
467 |
471 |
-0.42% |
600 |
2025/3/10 |
480 |
480 |
472 |
473 |
-1.46% |
2,300 |
2025/3/7 |
500 |
500 |
480 |
480 |
-4.00% |
1,700 |
2025/3/6 |
481 |
500 |
481 |
500 |
+4.17% |
2,600 |
2025/3/5 |
486 |
489 |
480 |
480 |
-1.84% |
5,200 |
2025/3/4 |
485 |
501 |
485 |
489 |
+1.03% |
6,300 |
2025/3/3 |
504 |
504 |
484 |
484 |
-3.97% |
10,700 |
2025/2/28 |
512 |
538 |
504 |
504 |
+1.41% |
17,800 |
2025/2/27 |
479 |
512 |
479 |
497 |
+3.54% |
8,500 |
2025/2/26 |
470 |
480 |
461 |
480 |
+2.13% |
7,500 |
2025/2/25 |
472 |
475 |
470 |
470 |
+0.86% |
3,100 |
2025/2/21 |
461 |
469 |
461 |
466 |
+1.30% |
3,200 |
2025/2/20 |
470 |
470 |
459 |
460 |
-2.34% |
1,900 |
2025/2/19 |
470 |
474 |
467 |
471 |
+0.86% |
4,600 |
2025/2/18 |
475 |
475 |
460 |
467 |
-1.68% |
3,100 |
2025/2/17 |
452 |
475 |
451 |
475 |
-5.38% |
24,800 |
2025/2/14 |
501 |
507 |
501 |
502 |
+0.20% |
1,500 |
2025/2/13 |
503 |
508 |
501 |
501 |
-1.18% |
3,300 |
2025/2/12 |
510 |
514 |
502 |
507 |
-0.59% |
5,500 |
2025/2/10 |
510 |
520 |
510 |
510 |
+0.39% |
7,300 |
2025/2/7 |
488 |
511 |
488 |
508 |
+3.46% |
8,900 |
2025/2/6 |
503 |
506 |
491 |
491 |
-5.03% |
16,700 |
2025/2/5 |
582 |
582 |
517 |
517 |
-8.01% |
33,000 |
2025/2/4 |
603 |
661 |
550 |
562 |
-6.49% |
139,000 |
2025/2/3 |
639 |
639 |
556 |
601 |
+11.50% |
243,900 |
2025/1/31 |
539 |
539 |
539 |
539 |
+17.43% |
6,400 |
2025/1/30 |
455 |
459 |
445 |
459 |
+0.22% |
4,600 |
2025/1/29 |
453 |
458 |
448 |
458 |
-0.22% |
2,100 |
2025/1/28 |
452 |
459 |
449 |
459 |
+0.44% |
3,800 |
2025/1/27 |
460 |
460 |
448 |
457 |
-0.65% |
1,100 |
2025/1/24 |
454 |
460 |
444 |
460 |
+3.14% |
1,700 |
2025/1/23 |
451 |
459 |
446 |
446 |
-1.33% |
2,100 |
2025/1/22 |
451 |
460 |
451 |
452 |
+0.22% |
3,600 |
2025/1/21 |
457 |
460 |
450 |
451 |
-0.66% |
1,500 |
2025/1/20 |
459 |
460 |
454 |
454 |
-1.30% |
1,300 |
2025/1/17 |
446 |
460 |
443 |
460 |
+2.68% |
700 |
2025/1/16 |
460 |
460 |
447 |
448 |
+0.90% |
800 |
2025/1/15 |
451 |
453 |
444 |
444 |
-1.77% |
6,100 |
2025/1/14 |
462 |
462 |
452 |
452 |
-3.62% |
5,100 |
2025/1/10 |
466 |
474 |
466 |
469 |
-0.85% |
1,200 |
2025/1/9 |
482 |
482 |
473 |
473 |
-1.66% |
2,400 |
2025/1/8 |
467 |
482 |
467 |
481 |
+2.34% |
3,800 |
2025/1/7 |
462 |
472 |
460 |
470 |
+1.29% |
8,200 |
2025/1/6 |
468 |
468 |
457 |
464 |
-0.64% |
7,300 |
2024/12/30 |
473 |
473 |
458 |
467 |
+0.21% |
5,100 |
2024/12/27 |
481 |
530 |
444 |
466 |
-3.12% |
112,100 |
2024/12/26 |
521 |
610 |
460 |
481 |
-7.68% |
413,000 |
2024/12/25 |
441 |
521 |
420 |
521 |
+18.14% |
46,900 |
2024/12/24 |
447 |
448 |
431 |
441 |
-2.86% |
19,800 |
2024/12/23 |
480 |
480 |
450 |
454 |
-5.81% |
29,700 |
2024/12/20 |
487 |
489 |
480 |
482 |
-4.55% |
16,600 |
2024/12/19 |
505 |
514 |
500 |
505 |
-1.75% |
10,000 |
2024/12/18 |
544 |
544 |
506 |
514 |
-6.55% |
21,200 |
2024/12/17 |
559 |
559 |
540 |
550 |
+0.55% |
6,700 |
2024/12/16 |
561 |
561 |
541 |
547 |
-2.50% |
12,300 |
2024/12/13 |
569 |
569 |
561 |
561 |
-0.36% |
6,600 |
2024/12/12 |
578 |
581 |
563 |
563 |
-2.60% |
7,200 |
2024/12/11 |
581 |
581 |
575 |
578 |
-0.17% |
3,200 |
2024/12/10 |
575 |
581 |
573 |
579 |
+0.87% |
4,600 |
2024/12/9 |
575 |
575 |
568 |
574 |
-0.52% |
2,500 |
2024/12/6 |
575 |
578 |
570 |
577 |
+1.23% |
3,400 |
2024/12/5 |
574 |
574 |
569 |
570 |
-0.70% |
6,100 |
2024/12/4 |
581 |
581 |
574 |
574 |
-1.20% |
5,100 |
2024/12/3 |
585 |
587 |
578 |
581 |
-0.51% |
3,300 |
2024/12/2 |
583 |
589 |
582 |
584 |
+0.00% |
1,600 |
2024/11/29 |
594 |
594 |
584 |
584 |
-1.52% |
2,800 |
2024/11/28 |
591 |
593 |
590 |
593 |
+0.34% |
1,300 |
2024/11/27 |
580 |
591 |
580 |
591 |
+1.90% |
4,000 |
2024/11/26 |
582 |
593 |
580 |
580 |
-0.34% |
2,700 |
2024/11/25 |
587 |
592 |
581 |
582 |
+0.17% |
6,400 |
2024/11/22 |
608 |
608 |
581 |
581 |
-2.84% |
15,000 |
2024/11/21 |
613 |
614 |
598 |
598 |
-2.45% |
2,700 |
2024/11/20 |
625 |
625 |
607 |
613 |
-1.45% |
3,600 |
2024/11/19 |
600 |
678 |
595 |
622 |
+4.19% |
73,400 |
2024/11/18 |
600 |
605 |
596 |
597 |
+0.51% |
9,800 |
2024/11/15 |
600 |
611 |
590 |
594 |
-13.91% |
48,200 |
2024/11/14 |
677 |
690 |
662 |
690 |
+1.02% |
5,900 |
2024/11/13 |
685 |
695 |
675 |
683 |
-0.58% |
4,000 |
2024/11/12 |
682 |
687 |
682 |
687 |
-0.58% |
600 |
2024/11/11 |
691 |
691 |
691 |
691 |
+0.29% |
100 |
2024/11/8 |
685 |
698 |
683 |
689 |
-0.86% |
1,600 |
2024/11/7 |
700 |
700 |
688 |
695 |
+0.72% |
700 |
2024/11/6 |
712 |
712 |
689 |
690 |
-1.29% |
3,900 |
2024/11/5 |
715 |
715 |
699 |
699 |
-0.14% |
700 |
2024/11/1 |
692 |
700 |
692 |
700 |
+1.45% |
600 |
2024/10/31 |
682 |
690 |
682 |
690 |
+0.00% |
200 |
2024/10/30 |
712 |
712 |
687 |
690 |
-2.82% |
3,500 |
2024/10/29 |
717 |
717 |
696 |
710 |
-1.66% |
1,400 |
2024/10/28 |
693 |
722 |
680 |
722 |
+3.14% |
1,200 |
2024/10/25 |
718 |
718 |
700 |
700 |
-2.51% |
1,600 |
2024/10/24 |
723 |
728 |
711 |
718 |
-1.64% |
1,700 |
|