日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
479 |
483 |
479 |
483 |
+1.47% |
3,900 |
2025/4/24 |
475 |
479 |
473 |
476 |
+0.42% |
1,600 |
2025/4/23 |
475 |
478 |
472 |
474 |
+0.42% |
1,900 |
2025/4/22 |
470 |
477 |
470 |
472 |
-0.63% |
4,300 |
2025/4/21 |
476 |
478 |
469 |
475 |
+1.28% |
5,300 |
2025/4/18 |
468 |
470 |
467 |
469 |
+1.08% |
4,300 |
2025/4/17 |
459 |
465 |
459 |
464 |
+1.75% |
3,500 |
2025/4/16 |
458 |
463 |
456 |
456 |
-0.44% |
1,800 |
2025/4/15 |
454 |
462 |
453 |
458 |
+2.69% |
4,100 |
2025/4/14 |
450 |
456 |
446 |
446 |
+0.90% |
5,800 |
2025/4/11 |
427 |
447 |
426 |
442 |
-0.23% |
6,600 |
2025/4/10 |
441 |
443 |
429 |
443 |
+8.31% |
7,900 |
2025/4/9 |
408 |
410 |
400 |
409 |
-1.68% |
10,700 |
2025/4/8 |
414 |
436 |
414 |
416 |
+4.26% |
20,300 |
2025/4/7 |
400 |
450 |
398 |
399 |
-16.53% |
396,800 |
2025/4/4 |
479 |
493 |
464 |
478 |
-5.35% |
27,900 |
2025/4/3 |
517 |
517 |
500 |
505 |
-3.44% |
17,000 |
2025/4/2 |
520 |
523 |
518 |
523 |
+0.00% |
3,700 |
2025/4/1 |
519 |
523 |
519 |
523 |
+0.38% |
2,000 |
2025/3/31 |
525 |
525 |
514 |
521 |
-0.38% |
3,400 |
2025/3/28 |
526 |
530 |
523 |
523 |
-0.57% |
2,500 |
2025/3/27 |
526 |
526 |
525 |
526 |
+0.00% |
800 |
2025/3/26 |
525 |
529 |
525 |
526 |
+0.19% |
800 |
2025/3/25 |
522 |
527 |
520 |
525 |
+0.57% |
9,100 |
2025/3/24 |
525 |
525 |
522 |
522 |
-0.57% |
2,900 |
2025/3/21 |
532 |
532 |
525 |
525 |
-1.50% |
5,600 |
2025/3/19 |
529 |
533 |
525 |
533 |
+1.14% |
4,500 |
2025/3/18 |
521 |
528 |
521 |
527 |
+0.19% |
5,100 |
2025/3/17 |
527 |
527 |
515 |
526 |
-0.19% |
8,800 |
2025/3/14 |
532 |
532 |
527 |
527 |
-0.38% |
1,000 |
2025/3/13 |
529 |
531 |
529 |
529 |
+0.00% |
2,000 |
2025/3/12 |
530 |
530 |
528 |
529 |
+0.57% |
400 |
2025/3/11 |
527 |
527 |
526 |
526 |
-0.57% |
1,100 |
2025/3/10 |
528 |
529 |
524 |
529 |
-0.19% |
2,300 |
2025/3/7 |
535 |
538 |
530 |
530 |
+0.00% |
2,000 |
2025/3/6 |
538 |
538 |
529 |
530 |
-0.93% |
5,700 |
2025/3/5 |
532 |
535 |
527 |
535 |
+0.94% |
1,100 |
2025/3/4 |
537 |
540 |
528 |
530 |
-1.30% |
4,300 |
2025/3/3 |
521 |
540 |
521 |
537 |
+1.32% |
10,400 |
2025/2/28 |
535 |
535 |
525 |
530 |
-0.93% |
6,100 |
2025/2/27 |
538 |
540 |
534 |
535 |
-0.56% |
3,300 |
2025/2/26 |
542 |
545 |
535 |
538 |
-1.10% |
5,900 |
2025/2/25 |
546 |
546 |
541 |
544 |
-0.37% |
7,500 |
2025/2/21 |
547 |
549 |
546 |
546 |
+0.00% |
2,600 |
2025/2/20 |
550 |
551 |
542 |
546 |
-0.73% |
6,300 |
2025/2/19 |
551 |
553 |
550 |
550 |
-0.54% |
7,500 |
2025/2/18 |
559 |
559 |
551 |
553 |
-1.25% |
8,800 |
2025/2/17 |
563 |
565 |
560 |
560 |
-0.36% |
2,700 |
2025/2/14 |
572 |
572 |
562 |
562 |
-2.43% |
15,000 |
2025/2/13 |
575 |
578 |
575 |
576 |
-0.35% |
4,200 |
2025/2/12 |
575 |
579 |
573 |
578 |
+0.87% |
4,000 |
2025/2/10 |
573 |
580 |
572 |
573 |
+0.17% |
5,700 |
2025/2/7 |
572 |
574 |
572 |
572 |
-0.35% |
1,900 |
2025/2/6 |
569 |
574 |
568 |
574 |
+0.88% |
3,700 |
2025/2/5 |
568 |
572 |
567 |
569 |
+0.35% |
3,000 |
2025/2/4 |
568 |
571 |
567 |
567 |
+0.18% |
3,100 |
2025/2/3 |
570 |
575 |
566 |
566 |
-1.57% |
5,800 |
2025/1/31 |
567 |
576 |
565 |
575 |
+0.88% |
4,100 |
2025/1/30 |
578 |
578 |
570 |
570 |
-1.21% |
3,100 |
2025/1/29 |
575 |
577 |
568 |
577 |
+0.70% |
6,300 |
2025/1/28 |
573 |
574 |
568 |
573 |
+0.00% |
2,300 |
2025/1/27 |
573 |
576 |
565 |
573 |
+0.00% |
4,000 |
2025/1/24 |
575 |
575 |
567 |
573 |
+1.60% |
4,200 |
2025/1/23 |
571 |
571 |
564 |
564 |
-1.05% |
6,900 |
2025/1/22 |
576 |
579 |
570 |
570 |
+0.00% |
3,000 |
2025/1/21 |
575 |
575 |
567 |
570 |
-1.04% |
2,700 |
2025/1/20 |
580 |
580 |
573 |
576 |
+0.52% |
2,000 |
2025/1/17 |
572 |
573 |
563 |
573 |
-0.35% |
6,500 |
2025/1/16 |
578 |
578 |
573 |
575 |
-0.52% |
3,500 |
2025/1/15 |
573 |
581 |
573 |
578 |
+0.35% |
2,900 |
2025/1/14 |
578 |
579 |
576 |
576 |
-0.35% |
3,400 |
2025/1/10 |
577 |
581 |
577 |
578 |
-0.34% |
3,800 |
2025/1/9 |
593 |
593 |
580 |
580 |
-1.86% |
10,500 |
2025/1/8 |
593 |
593 |
587 |
591 |
+0.17% |
1,700 |
2025/1/7 |
594 |
594 |
586 |
590 |
-0.67% |
8,300 |
2025/1/6 |
595 |
596 |
586 |
594 |
+0.00% |
6,600 |
2024/12/30 |
597 |
597 |
585 |
594 |
-0.50% |
6,200 |
2024/12/27 |
598 |
600 |
592 |
597 |
+1.19% |
4,500 |
2024/12/26 |
598 |
598 |
588 |
590 |
-1.34% |
8,900 |
2024/12/25 |
607 |
607 |
589 |
598 |
-0.99% |
9,000 |
2024/12/24 |
610 |
611 |
588 |
604 |
-0.98% |
15,000 |
2024/12/23 |
601 |
617 |
601 |
610 |
+1.16% |
36,100 |
2024/12/20 |
587 |
603 |
586 |
603 |
+3.61% |
21,300 |
2024/12/19 |
583 |
583 |
575 |
582 |
-0.51% |
8,800 |
2024/12/18 |
587 |
587 |
584 |
585 |
-0.34% |
5,900 |
2024/12/17 |
590 |
590 |
584 |
587 |
-0.51% |
9,100 |
2024/12/16 |
590 |
590 |
590 |
590 |
+0.00% |
4,000 |
2024/12/13 |
591 |
594 |
589 |
590 |
-0.67% |
5,300 |
2024/12/12 |
596 |
596 |
592 |
594 |
-0.34% |
5,300 |
2024/12/11 |
594 |
596 |
589 |
596 |
+0.68% |
3,600 |
2024/12/10 |
593 |
593 |
586 |
592 |
-0.34% |
6,400 |
2024/12/9 |
598 |
600 |
592 |
594 |
-0.67% |
9,900 |
2024/12/6 |
586 |
598 |
571 |
598 |
+2.05% |
30,500 |
2024/12/5 |
586 |
586 |
584 |
586 |
+0.00% |
9,800 |
2024/12/4 |
587 |
587 |
586 |
586 |
-0.17% |
8,100 |
2024/12/3 |
587 |
587 |
586 |
587 |
+0.00% |
6,000 |
2024/12/2 |
586 |
588 |
586 |
587 |
+0.17% |
1,600 |
2024/11/29 |
587 |
588 |
586 |
586 |
+0.34% |
5,000 |
2024/11/28 |
584 |
585 |
583 |
584 |
+0.00% |
8,800 |
2024/11/27 |
578 |
587 |
578 |
584 |
+1.21% |
10,800 |
2024/11/26 |
590 |
592 |
575 |
577 |
-2.20% |
21,400 |
2024/11/25 |
599 |
599 |
590 |
590 |
-1.17% |
10,800 |
2024/11/22 |
585 |
597 |
585 |
597 |
+1.53% |
8,800 |
2024/11/21 |
595 |
599 |
582 |
588 |
-0.84% |
12,600 |
2024/11/20 |
605 |
605 |
593 |
593 |
-0.84% |
9,400 |
2024/11/19 |
599 |
601 |
596 |
598 |
-0.17% |
12,600 |
2024/11/18 |
606 |
606 |
595 |
599 |
-1.16% |
11,400 |
2024/11/15 |
622 |
624 |
595 |
606 |
-2.73% |
40,800 |
2024/11/14 |
621 |
625 |
619 |
623 |
+0.00% |
5,600 |
2024/11/13 |
620 |
626 |
620 |
623 |
+0.00% |
6,600 |
2024/11/12 |
615 |
625 |
615 |
623 |
+2.13% |
9,100 |
2024/11/11 |
602 |
611 |
602 |
610 |
+1.33% |
6,300 |
2024/11/8 |
601 |
604 |
601 |
602 |
+0.33% |
7,200 |
2024/11/7 |
598 |
601 |
598 |
600 |
+0.33% |
5,000 |
2024/11/6 |
599 |
600 |
585 |
598 |
+0.00% |
10,900 |
2024/11/5 |
600 |
600 |
590 |
598 |
-0.33% |
16,500 |
2024/11/1 |
602 |
604 |
600 |
600 |
-0.33% |
10,100 |
2024/10/31 |
603 |
607 |
601 |
602 |
-0.17% |
14,000 |
2024/10/30 |
607 |
607 |
603 |
603 |
-0.50% |
5,000 |
2024/10/29 |
610 |
610 |
606 |
606 |
-0.49% |
5,400 |
2024/10/28 |
603 |
610 |
603 |
609 |
+1.00% |
6,800 |
2024/10/25 |
606 |
606 |
599 |
603 |
+0.17% |
7,600 |
2024/10/24 |
601 |
606 |
600 |
602 |
+0.17% |
8,300 |
|