日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
602 |
611 |
594 |
604 |
+0.33% |
10,700 |
2025/4/24 |
600 |
621 |
600 |
602 |
+0.33% |
3,100 |
2025/4/23 |
618 |
618 |
600 |
600 |
-1.32% |
3,500 |
2025/4/22 |
622 |
651 |
606 |
608 |
-2.25% |
47,200 |
2025/4/21 |
592 |
645 |
585 |
622 |
+6.87% |
53,100 |
2025/4/18 |
587 |
591 |
582 |
582 |
-0.85% |
600 |
2025/4/17 |
582 |
587 |
581 |
587 |
+1.03% |
3,000 |
2025/4/16 |
588 |
599 |
579 |
581 |
-1.36% |
3,300 |
2025/4/15 |
568 |
619 |
568 |
589 |
+3.70% |
66,700 |
2025/4/14 |
562 |
580 |
562 |
568 |
+1.25% |
4,200 |
2025/4/11 |
557 |
561 |
557 |
561 |
+0.72% |
1,500 |
2025/4/10 |
560 |
561 |
557 |
557 |
+0.18% |
3,300 |
2025/4/9 |
559 |
559 |
555 |
556 |
-0.54% |
1,200 |
2025/4/8 |
544 |
573 |
534 |
559 |
+6.27% |
5,000 |
2025/4/7 |
542 |
550 |
525 |
526 |
-8.36% |
11,400 |
2025/4/4 |
582 |
582 |
560 |
574 |
-3.04% |
6,700 |
2025/4/3 |
599 |
600 |
591 |
592 |
-1.17% |
1,500 |
2025/4/2 |
596 |
600 |
596 |
599 |
+0.50% |
800 |
2025/4/1 |
610 |
611 |
596 |
596 |
-2.30% |
2,600 |
2025/3/31 |
613 |
613 |
610 |
610 |
-1.29% |
1,100 |
2025/3/28 |
616 |
619 |
615 |
618 |
+0.49% |
1,100 |
2025/3/27 |
626 |
626 |
615 |
615 |
-1.44% |
3,100 |
2025/3/26 |
615 |
627 |
615 |
624 |
+1.46% |
6,600 |
2025/3/25 |
629 |
629 |
597 |
615 |
+0.99% |
10,800 |
2025/3/24 |
595 |
609 |
595 |
609 |
+2.35% |
6,200 |
2025/3/21 |
585 |
595 |
585 |
595 |
+1.71% |
2,300 |
2025/3/19 |
593 |
595 |
585 |
585 |
-1.35% |
2,300 |
2025/3/18 |
581 |
593 |
581 |
593 |
+2.60% |
1,900 |
2025/3/17 |
600 |
600 |
578 |
578 |
+0.70% |
19,200 |
2025/3/14 |
564 |
579 |
562 |
574 |
+0.00% |
5,700 |
2025/3/13 |
576 |
576 |
562 |
574 |
+1.23% |
3,200 |
2025/3/12 |
561 |
567 |
560 |
567 |
+1.07% |
800 |
2025/3/11 |
560 |
567 |
560 |
561 |
+0.00% |
1,600 |
2025/3/10 |
563 |
567 |
561 |
561 |
-0.88% |
2,000 |
2025/3/7 |
563 |
566 |
560 |
566 |
+0.53% |
600 |
2025/3/6 |
562 |
565 |
561 |
563 |
-0.35% |
1,300 |
2025/3/5 |
560 |
565 |
560 |
565 |
+0.71% |
1,600 |
2025/3/4 |
562 |
562 |
559 |
561 |
-1.92% |
1,000 |
2025/3/3 |
573 |
575 |
564 |
572 |
+0.53% |
3,100 |
2025/2/28 |
572 |
573 |
569 |
569 |
-0.52% |
1,900 |
2025/2/27 |
571 |
575 |
571 |
572 |
-1.21% |
1,600 |
2025/2/26 |
570 |
580 |
567 |
579 |
+0.70% |
2,100 |
2025/2/25 |
584 |
584 |
575 |
575 |
+0.70% |
2,900 |
2025/2/21 |
574 |
575 |
571 |
571 |
+0.18% |
700 |
2025/2/20 |
569 |
575 |
569 |
570 |
+0.18% |
2,600 |
2025/2/19 |
568 |
577 |
568 |
569 |
+0.18% |
1,200 |
2025/2/18 |
574 |
574 |
567 |
568 |
-1.05% |
1,800 |
2025/2/17 |
574 |
575 |
566 |
574 |
+0.70% |
2,600 |
2025/2/14 |
571 |
571 |
570 |
570 |
-1.04% |
2,000 |
2025/2/13 |
568 |
576 |
566 |
576 |
+1.41% |
2,900 |
2025/2/12 |
571 |
574 |
566 |
568 |
-1.39% |
3,500 |
2025/2/10 |
580 |
580 |
570 |
576 |
+0.88% |
3,300 |
2025/2/7 |
573 |
573 |
571 |
571 |
+0.18% |
700 |
2025/2/6 |
570 |
570 |
565 |
570 |
-0.35% |
1,100 |
2025/2/5 |
566 |
572 |
566 |
572 |
-0.17% |
2,000 |
2025/2/4 |
567 |
573 |
565 |
573 |
+2.14% |
1,500 |
2025/2/3 |
567 |
570 |
561 |
561 |
-1.75% |
2,800 |
2025/1/31 |
575 |
577 |
565 |
571 |
-0.70% |
10,600 |
2025/1/30 |
585 |
594 |
575 |
575 |
-6.35% |
39,100 |
2025/1/29 |
607 |
614 |
607 |
614 |
+1.15% |
9,600 |
2025/1/28 |
605 |
609 |
605 |
607 |
-0.33% |
3,900 |
2025/1/27 |
607 |
610 |
606 |
609 |
+0.66% |
3,000 |
2025/1/24 |
606 |
606 |
601 |
605 |
+1.51% |
2,600 |
2025/1/23 |
594 |
601 |
592 |
596 |
-0.67% |
3,100 |
2025/1/22 |
591 |
610 |
585 |
600 |
+3.27% |
18,000 |
2025/1/21 |
567 |
582 |
567 |
581 |
+2.47% |
6,600 |
2025/1/20 |
564 |
579 |
564 |
567 |
+0.53% |
3,400 |
2025/1/17 |
579 |
579 |
554 |
564 |
-1.05% |
10,500 |
2025/1/16 |
566 |
570 |
562 |
570 |
+0.00% |
2,600 |
2025/1/15 |
564 |
570 |
564 |
570 |
+1.42% |
2,300 |
2025/1/14 |
570 |
571 |
562 |
562 |
-1.40% |
4,100 |
2025/1/10 |
564 |
574 |
551 |
570 |
+1.06% |
6,600 |
2025/1/9 |
579 |
580 |
564 |
564 |
-1.40% |
4,100 |
2025/1/8 |
574 |
578 |
560 |
572 |
-0.35% |
7,100 |
2025/1/7 |
575 |
575 |
565 |
574 |
+0.88% |
4,800 |
2025/1/6 |
555 |
570 |
555 |
569 |
+3.08% |
12,700 |
2024/12/30 |
552 |
552 |
548 |
552 |
+0.91% |
4,300 |
2024/12/27 |
544 |
552 |
544 |
547 |
+0.74% |
7,100 |
2024/12/26 |
539 |
543 |
533 |
543 |
+0.56% |
14,700 |
2024/12/25 |
542 |
542 |
535 |
540 |
-0.18% |
10,300 |
2024/12/24 |
545 |
545 |
540 |
541 |
-0.92% |
5,900 |
2024/12/23 |
544 |
546 |
540 |
546 |
+0.37% |
6,200 |
2024/12/20 |
543 |
546 |
543 |
544 |
+0.18% |
4,600 |
2024/12/19 |
543 |
545 |
536 |
543 |
+1.12% |
6,900 |
2024/12/18 |
534 |
546 |
534 |
537 |
+0.94% |
21,800 |
2024/12/17 |
530 |
532 |
530 |
532 |
+0.00% |
2,200 |
2024/12/16 |
540 |
540 |
529 |
532 |
-1.48% |
7,000 |
2024/12/13 |
544 |
544 |
538 |
540 |
-0.55% |
5,300 |
2024/12/12 |
541 |
543 |
540 |
543 |
+0.37% |
3,800 |
2024/12/11 |
542 |
544 |
539 |
541 |
-0.18% |
3,900 |
2024/12/10 |
541 |
544 |
541 |
542 |
+0.18% |
1,600 |
2024/12/9 |
542 |
542 |
540 |
541 |
-0.18% |
2,300 |
2024/12/6 |
543 |
548 |
541 |
542 |
-0.18% |
2,300 |
2024/12/5 |
542 |
547 |
542 |
543 |
+0.18% |
3,200 |
2024/12/4 |
541 |
547 |
541 |
542 |
+0.18% |
2,900 |
2024/12/3 |
537 |
548 |
537 |
541 |
+0.74% |
4,500 |
2024/12/2 |
532 |
541 |
531 |
537 |
+1.70% |
3,700 |
2024/11/29 |
522 |
534 |
522 |
528 |
+1.15% |
5,100 |
2024/11/28 |
531 |
533 |
522 |
522 |
-2.43% |
13,000 |
2024/11/27 |
538 |
538 |
532 |
535 |
-0.37% |
5,400 |
2024/11/26 |
540 |
540 |
535 |
537 |
-0.56% |
2,500 |
2024/11/25 |
548 |
548 |
540 |
540 |
-1.46% |
9,200 |
2024/11/22 |
557 |
557 |
548 |
548 |
+0.18% |
5,100 |
2024/11/21 |
545 |
547 |
545 |
547 |
+0.37% |
2,200 |
2024/11/20 |
546 |
546 |
541 |
545 |
+0.93% |
6,100 |
2024/11/19 |
540 |
540 |
535 |
540 |
+0.00% |
2,500 |
2024/11/18 |
534 |
540 |
534 |
540 |
+0.00% |
5,500 |
2024/11/15 |
540 |
549 |
540 |
540 |
+0.00% |
2,300 |
2024/11/14 |
541 |
549 |
540 |
540 |
-0.55% |
3,600 |
2024/11/13 |
540 |
545 |
539 |
543 |
+0.00% |
3,300 |
2024/11/12 |
538 |
543 |
538 |
543 |
+0.93% |
3,500 |
2024/11/11 |
537 |
538 |
536 |
538 |
+0.00% |
2,200 |
2024/11/8 |
540 |
540 |
536 |
538 |
-0.55% |
2,500 |
2024/11/7 |
538 |
542 |
538 |
541 |
+0.56% |
2,300 |
2024/11/6 |
535 |
538 |
535 |
538 |
+0.56% |
5,000 |
2024/11/5 |
535 |
536 |
535 |
535 |
+0.00% |
3,000 |
2024/11/1 |
534 |
542 |
533 |
535 |
+0.19% |
3,500 |
2024/10/31 |
531 |
534 |
531 |
534 |
+0.56% |
8,600 |
2024/10/30 |
544 |
549 |
531 |
531 |
-3.80% |
29,600 |
2024/10/29 |
551 |
555 |
547 |
552 |
+0.18% |
2,900 |
2024/10/28 |
548 |
552 |
544 |
551 |
+0.55% |
6,000 |
2024/10/25 |
553 |
553 |
547 |
548 |
-0.90% |
8,200 |
2024/10/24 |
562 |
562 |
550 |
553 |
-1.78% |
4,700 |
|