日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
593 |
606 |
591 |
606 |
+3.95% |
15,000 |
2025/4/24 |
589 |
589 |
571 |
583 |
-0.17% |
14,400 |
2025/4/23 |
584 |
586 |
574 |
584 |
+2.46% |
9,900 |
2025/4/22 |
560 |
579 |
560 |
570 |
+2.70% |
22,500 |
2025/4/21 |
567 |
590 |
526 |
555 |
-2.12% |
329,000 |
2025/4/18 |
561 |
575 |
541 |
567 |
+1.25% |
56,600 |
2025/4/17 |
550 |
564 |
539 |
560 |
+0.54% |
43,700 |
2025/4/16 |
587 |
594 |
548 |
557 |
-6.07% |
35,700 |
2025/4/15 |
605 |
614 |
591 |
593 |
-1.98% |
13,200 |
2025/4/14 |
619 |
632 |
600 |
605 |
-0.66% |
38,600 |
2025/4/11 |
577 |
619 |
577 |
609 |
+3.75% |
55,700 |
2025/4/10 |
588 |
603 |
567 |
587 |
+11.17% |
81,100 |
2025/4/9 |
514 |
548 |
508 |
528 |
-1.12% |
95,100 |
2025/4/8 |
499 |
552 |
499 |
534 |
+13.14% |
117,300 |
2025/4/7 |
472 |
508 |
472 |
472 |
-17.48% |
132,900 |
2025/4/4 |
605 |
606 |
558 |
572 |
-6.99% |
82,200 |
2025/4/3 |
610 |
636 |
603 |
615 |
-1.91% |
44,300 |
2025/4/2 |
610 |
639 |
610 |
627 |
+2.79% |
45,100 |
2025/4/1 |
610 |
620 |
610 |
610 |
+0.00% |
23,300 |
2025/3/31 |
623 |
624 |
607 |
610 |
-3.48% |
17,300 |
2025/3/28 |
644 |
644 |
631 |
632 |
-0.32% |
12,700 |
2025/3/27 |
640 |
643 |
634 |
634 |
-1.86% |
11,200 |
2025/3/26 |
655 |
655 |
645 |
646 |
+0.16% |
8,600 |
2025/3/25 |
651 |
657 |
643 |
645 |
-0.92% |
18,700 |
2025/3/24 |
636 |
668 |
636 |
651 |
+1.56% |
46,500 |
2025/3/21 |
642 |
651 |
641 |
641 |
-0.47% |
13,800 |
2025/3/19 |
637 |
650 |
637 |
644 |
+0.62% |
10,100 |
2025/3/18 |
651 |
651 |
640 |
640 |
-0.93% |
16,100 |
2025/3/17 |
661 |
664 |
636 |
646 |
-0.77% |
49,600 |
2025/3/14 |
628 |
661 |
628 |
651 |
+4.66% |
66,900 |
2025/3/13 |
605 |
630 |
605 |
622 |
+2.81% |
39,000 |
2025/3/12 |
607 |
618 |
605 |
605 |
-0.66% |
21,900 |
2025/3/11 |
609 |
616 |
597 |
609 |
-0.98% |
36,100 |
2025/3/10 |
615 |
628 |
615 |
615 |
+0.00% |
20,400 |
2025/3/7 |
617 |
630 |
610 |
615 |
-1.13% |
30,500 |
2025/3/6 |
618 |
631 |
610 |
622 |
+1.30% |
59,500 |
2025/3/5 |
611 |
628 |
610 |
614 |
+0.16% |
25,500 |
2025/3/4 |
618 |
627 |
604 |
613 |
-0.97% |
38,800 |
2025/3/3 |
633 |
635 |
618 |
619 |
-2.06% |
41,000 |
2025/2/28 |
637 |
643 |
618 |
632 |
-1.56% |
57,600 |
2025/2/27 |
648 |
652 |
641 |
642 |
-0.93% |
18,500 |
2025/2/26 |
655 |
668 |
648 |
648 |
-0.77% |
28,600 |
2025/2/25 |
654 |
677 |
651 |
653 |
-1.66% |
18,400 |
2025/2/21 |
679 |
687 |
664 |
664 |
-2.64% |
32,200 |
2025/2/20 |
639 |
682 |
639 |
682 |
+6.23% |
60,800 |
2025/2/19 |
640 |
649 |
637 |
642 |
-0.16% |
51,700 |
2025/2/18 |
659 |
660 |
640 |
643 |
-2.43% |
48,200 |
2025/2/17 |
677 |
677 |
653 |
659 |
-3.51% |
51,400 |
2025/2/14 |
697 |
697 |
682 |
683 |
-0.73% |
35,400 |
2025/2/13 |
690 |
698 |
682 |
688 |
-1.85% |
42,500 |
2025/2/12 |
701 |
705 |
681 |
701 |
+1.45% |
27,300 |
2025/2/10 |
686 |
698 |
680 |
691 |
+2.22% |
50,600 |
2025/2/7 |
676 |
686 |
672 |
676 |
+0.00% |
14,100 |
2025/2/6 |
664 |
684 |
664 |
676 |
+1.81% |
21,300 |
2025/2/5 |
674 |
674 |
664 |
664 |
-0.15% |
8,500 |
2025/2/4 |
659 |
678 |
659 |
665 |
+1.22% |
12,900 |
2025/2/3 |
667 |
667 |
651 |
657 |
-1.94% |
22,300 |
2025/1/31 |
677 |
682 |
664 |
670 |
-1.90% |
61,000 |
2025/1/30 |
696 |
697 |
679 |
683 |
-2.29% |
25,600 |
2025/1/29 |
696 |
706 |
695 |
699 |
+0.14% |
26,800 |
2025/1/28 |
686 |
698 |
680 |
698 |
+1.75% |
21,100 |
2025/1/27 |
692 |
698 |
682 |
686 |
+0.73% |
32,400 |
2025/1/24 |
678 |
687 |
675 |
681 |
+0.59% |
32,200 |
2025/1/23 |
670 |
681 |
670 |
677 |
+0.30% |
19,200 |
2025/1/22 |
677 |
681 |
669 |
675 |
+0.60% |
19,300 |
2025/1/21 |
673 |
674 |
657 |
671 |
-0.30% |
30,900 |
2025/1/20 |
648 |
681 |
643 |
673 |
+3.86% |
53,800 |
2025/1/17 |
654 |
655 |
631 |
648 |
-1.07% |
45,600 |
2025/1/16 |
668 |
673 |
643 |
655 |
-1.65% |
67,000 |
2025/1/15 |
678 |
678 |
666 |
666 |
-1.77% |
22,500 |
2025/1/14 |
690 |
697 |
675 |
678 |
-1.31% |
34,800 |
2025/1/10 |
683 |
691 |
677 |
687 |
+0.59% |
17,400 |
2025/1/9 |
700 |
700 |
680 |
683 |
-2.43% |
74,600 |
2025/1/8 |
709 |
714 |
693 |
700 |
-0.43% |
62,000 |
2025/1/7 |
721 |
721 |
697 |
703 |
+1.01% |
66,500 |
2025/1/6 |
700 |
709 |
689 |
696 |
+1.31% |
40,000 |
2024/12/30 |
676 |
700 |
676 |
687 |
+0.15% |
41,000 |
2024/12/27 |
668 |
692 |
666 |
686 |
+2.69% |
48,400 |
2024/12/26 |
671 |
679 |
661 |
668 |
-0.89% |
77,200 |
2024/12/25 |
672 |
682 |
670 |
674 |
+0.15% |
44,400 |
2024/12/24 |
682 |
688 |
670 |
673 |
-1.61% |
45,900 |
2024/12/23 |
674 |
685 |
673 |
684 |
+1.03% |
38,500 |
2024/12/20 |
710 |
718 |
677 |
677 |
-4.92% |
93,600 |
2024/12/19 |
703 |
725 |
692 |
712 |
+7.39% |
154,300 |
2024/12/18 |
678 |
695 |
660 |
663 |
-2.93% |
94,900 |
2024/12/17 |
695 |
704 |
683 |
683 |
-2.01% |
46,800 |
2024/12/16 |
698 |
721 |
697 |
697 |
-0.29% |
57,100 |
2024/12/13 |
700 |
707 |
699 |
699 |
+0.58% |
54,700 |
2024/12/12 |
722 |
722 |
694 |
695 |
-2.93% |
61,100 |
2024/12/11 |
711 |
727 |
704 |
716 |
+0.56% |
59,600 |
2024/12/10 |
716 |
720 |
702 |
712 |
+0.28% |
43,100 |
2024/12/9 |
720 |
727 |
710 |
710 |
-1.39% |
47,300 |
2024/12/6 |
728 |
733 |
717 |
720 |
-3.10% |
25,000 |
2024/12/5 |
725 |
744 |
714 |
743 |
+5.09% |
60,800 |
2024/12/4 |
731 |
731 |
701 |
707 |
-3.28% |
60,400 |
2024/12/3 |
729 |
755 |
725 |
731 |
+0.14% |
48,200 |
2024/12/2 |
737 |
737 |
724 |
730 |
-0.95% |
26,100 |
2024/11/29 |
726 |
742 |
722 |
737 |
+0.96% |
26,600 |
2024/11/28 |
719 |
734 |
718 |
730 |
+0.00% |
23,500 |
2024/11/27 |
728 |
730 |
717 |
730 |
+0.00% |
24,800 |
2024/11/26 |
732 |
732 |
710 |
730 |
-0.14% |
80,100 |
2024/11/25 |
759 |
764 |
729 |
731 |
-4.07% |
177,400 |
2024/11/22 |
777 |
780 |
758 |
762 |
-2.31% |
66,900 |
2024/11/21 |
767 |
789 |
767 |
780 |
+1.04% |
40,100 |
2024/11/20 |
780 |
804 |
772 |
772 |
-1.66% |
45,700 |
2024/11/19 |
788 |
792 |
776 |
785 |
-0.51% |
27,300 |
2024/11/18 |
770 |
794 |
762 |
789 |
+1.41% |
37,000 |
2024/11/15 |
775 |
790 |
744 |
778 |
-0.51% |
109,400 |
2024/11/14 |
825 |
825 |
782 |
782 |
-2.25% |
84,100 |
2024/11/13 |
835 |
841 |
800 |
800 |
-5.33% |
99,400 |
2024/11/12 |
847 |
859 |
841 |
845 |
+1.44% |
29,000 |
2024/11/11 |
831 |
840 |
828 |
833 |
-0.36% |
21,200 |
2024/11/8 |
824 |
849 |
824 |
836 |
+0.60% |
22,900 |
2024/11/7 |
842 |
880 |
830 |
831 |
-0.36% |
107,900 |
2024/11/6 |
849 |
849 |
831 |
834 |
-0.60% |
23,500 |
2024/11/5 |
841 |
850 |
830 |
839 |
+0.96% |
13,500 |
2024/11/1 |
853 |
864 |
831 |
831 |
-3.37% |
57,000 |
2024/10/31 |
872 |
888 |
850 |
860 |
-1.38% |
55,400 |
2024/10/30 |
901 |
901 |
872 |
872 |
-3.54% |
107,000 |
2024/10/29 |
867 |
912 |
850 |
904 |
+6.10% |
234,200 |
2024/10/28 |
794 |
859 |
794 |
852 |
+7.30% |
83,800 |
2024/10/25 |
826 |
826 |
792 |
794 |
-3.52% |
47,200 |
2024/10/24 |
813 |
833 |
813 |
823 |
+0.00% |
24,900 |
|