日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
615 |
624 |
615 |
624 |
+1.13% |
1,000 |
2025/4/24 |
640 |
640 |
611 |
617 |
-3.44% |
2,800 |
2025/4/23 |
628 |
639 |
625 |
639 |
+3.23% |
1,200 |
2025/4/22 |
620 |
620 |
615 |
619 |
-0.16% |
600 |
2025/4/21 |
643 |
643 |
620 |
620 |
-2.05% |
400 |
2025/4/18 |
610 |
633 |
610 |
633 |
+4.28% |
900 |
2025/4/17 |
605 |
616 |
605 |
607 |
-0.33% |
500 |
2025/4/16 |
630 |
631 |
608 |
609 |
-3.18% |
3,200 |
2025/4/15 |
623 |
631 |
621 |
629 |
+4.66% |
1,700 |
2025/4/14 |
595 |
622 |
595 |
601 |
+2.74% |
3,800 |
2025/4/11 |
575 |
585 |
570 |
585 |
+0.86% |
3,300 |
2025/4/10 |
572 |
590 |
572 |
580 |
+5.26% |
3,100 |
2025/4/9 |
584 |
584 |
550 |
551 |
-6.93% |
4,500 |
2025/4/8 |
576 |
599 |
576 |
592 |
+4.04% |
2,800 |
2025/4/7 |
550 |
590 |
550 |
569 |
-6.72% |
13,500 |
2025/4/4 |
659 |
659 |
600 |
610 |
-9.63% |
11,600 |
2025/4/3 |
660 |
680 |
660 |
675 |
-2.03% |
7,400 |
2025/4/2 |
694 |
694 |
689 |
689 |
-2.82% |
700 |
2025/4/1 |
691 |
709 |
690 |
709 |
+2.60% |
900 |
2025/3/31 |
699 |
699 |
691 |
691 |
-2.54% |
6,500 |
2025/3/28 |
695 |
712 |
695 |
709 |
+0.28% |
1,900 |
2025/3/27 |
710 |
713 |
707 |
707 |
-1.53% |
600 |
2025/3/26 |
720 |
720 |
713 |
718 |
+0.70% |
1,200 |
2025/3/25 |
714 |
714 |
695 |
713 |
+0.99% |
2,400 |
2025/3/24 |
720 |
720 |
700 |
706 |
-0.56% |
4,200 |
2025/3/21 |
714 |
727 |
710 |
710 |
-1.53% |
1,800 |
2025/3/19 |
720 |
725 |
713 |
721 |
+0.42% |
4,200 |
2025/3/18 |
715 |
724 |
710 |
718 |
+0.42% |
2,700 |
2025/3/17 |
710 |
728 |
705 |
715 |
+0.70% |
8,900 |
2025/3/14 |
704 |
710 |
693 |
710 |
+0.85% |
6,700 |
2025/3/13 |
694 |
704 |
693 |
704 |
+1.73% |
1,100 |
2025/3/12 |
685 |
700 |
685 |
692 |
+0.58% |
1,400 |
2025/3/11 |
688 |
688 |
688 |
688 |
-1.43% |
400 |
2025/3/10 |
683 |
699 |
683 |
698 |
+0.87% |
1,400 |
2025/3/7 |
687 |
694 |
680 |
692 |
-0.72% |
3,300 |
2025/3/6 |
695 |
699 |
687 |
697 |
+0.29% |
1,300 |
2025/3/5 |
695 |
695 |
690 |
695 |
+1.46% |
900 |
2025/3/4 |
691 |
695 |
682 |
685 |
-2.00% |
600 |
2025/3/3 |
688 |
710 |
688 |
699 |
+1.90% |
5,800 |
2025/2/28 |
688 |
700 |
685 |
686 |
-0.44% |
1,200 |
2025/2/27 |
689 |
700 |
681 |
689 |
-2.13% |
3,900 |
2025/2/26 |
711 |
711 |
697 |
704 |
-0.14% |
1,200 |
2025/2/25 |
698 |
708 |
690 |
705 |
-1.12% |
3,300 |
2025/2/21 |
737 |
746 |
713 |
713 |
-3.26% |
2,300 |
2025/2/20 |
743 |
755 |
737 |
737 |
-1.21% |
2,300 |
2025/2/19 |
747 |
753 |
745 |
746 |
-0.13% |
2,500 |
2025/2/18 |
747 |
758 |
747 |
747 |
-1.19% |
1,600 |
2025/2/17 |
764 |
764 |
750 |
756 |
-1.18% |
3,700 |
2025/2/14 |
770 |
773 |
763 |
765 |
-1.16% |
2,800 |
2025/2/13 |
784 |
784 |
774 |
774 |
-0.77% |
1,400 |
2025/2/12 |
781 |
786 |
774 |
780 |
+1.56% |
2,400 |
2025/2/10 |
767 |
775 |
765 |
768 |
+0.13% |
3,600 |
2025/2/7 |
785 |
785 |
767 |
767 |
-2.42% |
2,000 |
2025/2/6 |
801 |
801 |
785 |
786 |
-1.75% |
7,700 |
2025/2/5 |
799 |
800 |
781 |
800 |
+4.03% |
5,800 |
2025/2/4 |
801 |
813 |
769 |
769 |
-3.88% |
5,700 |
2025/2/3 |
772 |
800 |
763 |
800 |
+3.76% |
11,000 |
2025/1/31 |
787 |
797 |
759 |
771 |
-3.87% |
14,100 |
2025/1/30 |
800 |
877 |
774 |
802 |
+7.80% |
78,400 |
2025/1/29 |
730 |
745 |
705 |
744 |
+2.62% |
11,800 |
2025/1/28 |
709 |
725 |
706 |
725 |
+3.57% |
6,000 |
2025/1/27 |
710 |
710 |
700 |
700 |
+0.00% |
8,100 |
2025/1/24 |
687 |
708 |
687 |
700 |
+0.00% |
16,000 |
2025/1/23 |
698 |
700 |
690 |
700 |
-0.57% |
2,400 |
2025/1/22 |
710 |
710 |
689 |
704 |
-0.71% |
1,100 |
2025/1/21 |
713 |
713 |
698 |
709 |
+1.43% |
2,800 |
2025/1/20 |
678 |
699 |
678 |
699 |
+1.01% |
2,000 |
2025/1/17 |
682 |
700 |
679 |
692 |
+1.47% |
5,200 |
2025/1/16 |
701 |
710 |
682 |
682 |
-4.48% |
5,600 |
2025/1/15 |
720 |
720 |
702 |
714 |
-0.56% |
1,800 |
2025/1/14 |
711 |
718 |
700 |
718 |
+0.98% |
2,000 |
2025/1/10 |
698 |
714 |
698 |
711 |
+0.99% |
4,200 |
2025/1/9 |
698 |
715 |
696 |
704 |
+0.14% |
7,100 |
2025/1/8 |
698 |
711 |
690 |
703 |
+0.72% |
9,700 |
2025/1/7 |
708 |
710 |
678 |
698 |
-1.41% |
6,600 |
2025/1/6 |
699 |
715 |
690 |
708 |
+2.31% |
8,800 |
2024/12/30 |
672 |
692 |
668 |
692 |
+3.44% |
3,500 |
2024/12/27 |
639 |
717 |
626 |
669 |
+3.56% |
20,500 |
2024/12/26 |
647 |
650 |
627 |
646 |
+0.78% |
15,200 |
2024/12/25 |
658 |
658 |
640 |
641 |
-2.58% |
11,800 |
2024/12/24 |
669 |
669 |
642 |
658 |
-1.64% |
10,100 |
2024/12/23 |
668 |
670 |
655 |
669 |
+0.45% |
9,000 |
2024/12/20 |
675 |
685 |
661 |
666 |
-1.33% |
8,900 |
2024/12/19 |
653 |
675 |
653 |
675 |
+1.81% |
5,800 |
2024/12/18 |
685 |
685 |
663 |
663 |
-1.78% |
4,300 |
2024/12/17 |
660 |
680 |
638 |
675 |
+2.27% |
20,400 |
2024/12/16 |
700 |
710 |
660 |
660 |
-16.46% |
70,900 |
2024/12/13 |
740 |
790 |
719 |
790 |
+6.61% |
34,100 |
2024/12/12 |
675 |
773 |
675 |
741 |
+9.78% |
87,500 |
2024/12/11 |
673 |
675 |
671 |
675 |
+0.75% |
4,600 |
2024/12/10 |
670 |
675 |
665 |
670 |
+0.00% |
3,100 |
2024/12/9 |
670 |
670 |
665 |
670 |
+0.00% |
2,200 |
2024/12/6 |
665 |
674 |
665 |
670 |
+0.00% |
5,300 |
2024/12/5 |
671 |
676 |
664 |
670 |
-0.59% |
4,400 |
2024/12/4 |
667 |
677 |
667 |
674 |
-0.44% |
1,200 |
2024/12/3 |
676 |
677 |
672 |
677 |
+0.15% |
2,000 |
2024/12/2 |
673 |
676 |
661 |
676 |
+0.00% |
3,500 |
2024/11/29 |
668 |
676 |
666 |
676 |
+1.20% |
4,400 |
2024/11/28 |
669 |
677 |
667 |
668 |
-1.62% |
1,200 |
2024/11/27 |
670 |
683 |
670 |
679 |
+0.30% |
2,600 |
2024/11/26 |
691 |
698 |
675 |
677 |
+0.30% |
3,500 |
2024/11/25 |
661 |
675 |
661 |
675 |
+1.66% |
2,600 |
2024/11/22 |
685 |
698 |
664 |
664 |
-2.92% |
5,900 |
2024/11/21 |
697 |
701 |
684 |
684 |
-2.01% |
5,200 |
2024/11/20 |
694 |
708 |
690 |
698 |
+0.43% |
4,000 |
2024/11/19 |
705 |
713 |
695 |
695 |
-0.43% |
2,500 |
2024/11/18 |
692 |
704 |
692 |
698 |
+0.14% |
1,700 |
2024/11/15 |
694 |
707 |
694 |
697 |
+0.43% |
2,800 |
2024/11/14 |
699 |
705 |
694 |
694 |
-0.72% |
2,200 |
2024/11/13 |
691 |
702 |
691 |
699 |
+0.00% |
4,100 |
2024/11/12 |
709 |
711 |
696 |
699 |
-0.99% |
7,100 |
2024/11/11 |
710 |
715 |
706 |
706 |
-0.84% |
600 |
2024/11/8 |
713 |
713 |
705 |
712 |
-0.14% |
3,000 |
2024/11/7 |
710 |
717 |
705 |
713 |
+0.00% |
5,000 |
2024/11/6 |
715 |
729 |
711 |
713 |
-0.28% |
2,100 |
2024/11/5 |
725 |
737 |
715 |
715 |
-1.24% |
3,900 |
2024/11/1 |
717 |
725 |
715 |
724 |
+0.42% |
2,600 |
2024/10/31 |
716 |
735 |
716 |
721 |
+0.00% |
2,900 |
2024/10/30 |
725 |
735 |
721 |
721 |
-0.83% |
2,100 |
2024/10/29 |
736 |
740 |
727 |
727 |
+0.00% |
1,300 |
2024/10/28 |
732 |
737 |
725 |
727 |
-0.68% |
1,400 |
2024/10/25 |
745 |
745 |
721 |
732 |
-2.01% |
3,200 |
2024/10/24 |
762 |
762 |
747 |
747 |
-2.35% |
900 |
|