日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
750 |
846 |
665 |
677 |
-9.37% |
599,000 |
2025/4/24 |
652 |
747 |
650 |
747 |
+15.46% |
295,100 |
2025/4/23 |
641 |
652 |
641 |
647 |
+0.62% |
1,400 |
2025/4/22 |
636 |
648 |
636 |
643 |
+0.31% |
3,900 |
2025/4/21 |
636 |
643 |
635 |
641 |
+0.94% |
3,700 |
2025/4/18 |
633 |
647 |
633 |
635 |
+0.32% |
3,200 |
2025/4/17 |
641 |
641 |
605 |
633 |
+0.32% |
14,200 |
2025/4/16 |
668 |
668 |
630 |
631 |
-5.54% |
18,500 |
2025/4/15 |
648 |
673 |
637 |
668 |
-10.09% |
100,800 |
2025/4/14 |
685 |
750 |
680 |
743 |
+14.31% |
190,500 |
2025/4/11 |
609 |
658 |
609 |
650 |
+4.00% |
11,800 |
2025/4/10 |
641 |
650 |
600 |
625 |
+9.46% |
12,500 |
2025/4/9 |
607 |
610 |
555 |
571 |
-8.93% |
15,600 |
2025/4/8 |
610 |
653 |
610 |
627 |
+5.73% |
9,700 |
2025/4/7 |
594 |
627 |
593 |
593 |
-14.43% |
18,900 |
2025/4/4 |
730 |
730 |
687 |
693 |
-5.71% |
13,700 |
2025/4/3 |
716 |
742 |
700 |
735 |
+1.10% |
6,900 |
2025/4/2 |
740 |
743 |
725 |
727 |
-3.20% |
6,000 |
2025/4/1 |
768 |
768 |
750 |
751 |
-2.47% |
6,800 |
2025/3/31 |
777 |
777 |
735 |
770 |
+1.32% |
7,800 |
2025/3/28 |
755 |
769 |
755 |
760 |
+0.00% |
3,800 |
2025/3/27 |
754 |
761 |
754 |
760 |
+1.33% |
5,200 |
2025/3/26 |
743 |
750 |
743 |
750 |
+0.00% |
1,300 |
2025/3/25 |
730 |
754 |
729 |
750 |
+2.60% |
9,600 |
2025/3/24 |
721 |
738 |
721 |
731 |
+0.97% |
2,900 |
2025/3/21 |
746 |
746 |
724 |
724 |
-2.95% |
5,300 |
2025/3/19 |
758 |
759 |
744 |
746 |
-2.23% |
6,600 |
2025/3/18 |
749 |
763 |
730 |
763 |
+1.33% |
8,900 |
2025/3/17 |
720 |
766 |
720 |
753 |
+4.58% |
22,400 |
2025/3/14 |
717 |
730 |
717 |
720 |
+1.27% |
5,300 |
2025/3/13 |
704 |
720 |
700 |
711 |
+2.30% |
9,700 |
2025/3/12 |
681 |
700 |
681 |
695 |
+0.87% |
6,400 |
2025/3/11 |
676 |
689 |
672 |
689 |
-1.01% |
9,100 |
2025/3/10 |
684 |
700 |
684 |
696 |
+2.20% |
5,200 |
2025/3/7 |
682 |
699 |
681 |
681 |
-3.54% |
4,800 |
2025/3/6 |
678 |
707 |
678 |
706 |
+4.59% |
4,300 |
2025/3/5 |
680 |
690 |
671 |
675 |
-0.74% |
4,400 |
2025/3/4 |
691 |
700 |
672 |
680 |
-3.27% |
7,100 |
2025/3/3 |
718 |
718 |
693 |
703 |
+0.00% |
11,400 |
2025/2/28 |
705 |
714 |
687 |
703 |
-2.36% |
13,600 |
2025/2/27 |
735 |
735 |
704 |
720 |
+0.00% |
6,800 |
2025/2/26 |
719 |
727 |
699 |
720 |
-1.64% |
17,000 |
2025/2/25 |
746 |
759 |
732 |
732 |
-1.08% |
5,200 |
2025/2/21 |
775 |
775 |
740 |
740 |
-4.15% |
20,500 |
2025/2/20 |
778 |
810 |
767 |
772 |
-0.77% |
19,600 |
2025/2/19 |
806 |
860 |
778 |
778 |
+0.91% |
86,700 |
2025/2/18 |
798 |
812 |
751 |
771 |
-4.34% |
26,800 |
2025/2/17 |
724 |
806 |
724 |
806 |
+10.71% |
40,200 |
2025/2/14 |
707 |
766 |
706 |
728 |
+2.82% |
24,500 |
2025/2/13 |
728 |
739 |
704 |
708 |
-5.60% |
25,600 |
2025/2/12 |
674 |
782 |
671 |
750 |
+9.97% |
88,400 |
2025/2/10 |
665 |
686 |
665 |
682 |
+2.10% |
8,800 |
2025/2/7 |
676 |
680 |
668 |
668 |
-2.20% |
5,200 |
2025/2/6 |
673 |
689 |
661 |
683 |
+1.64% |
11,200 |
2025/2/5 |
674 |
681 |
670 |
672 |
-0.44% |
7,100 |
2025/2/4 |
695 |
711 |
670 |
675 |
-2.74% |
23,600 |
2025/2/3 |
717 |
717 |
691 |
694 |
-2.25% |
16,700 |
2025/1/31 |
665 |
740 |
663 |
710 |
+6.61% |
102,600 |
2025/1/30 |
682 |
691 |
666 |
666 |
-2.77% |
38,600 |
2025/1/29 |
707 |
707 |
685 |
685 |
-2.97% |
12,300 |
2025/1/28 |
690 |
716 |
687 |
706 |
+0.14% |
19,100 |
2025/1/27 |
709 |
734 |
702 |
705 |
+0.43% |
11,200 |
2025/1/24 |
680 |
756 |
680 |
702 |
+3.54% |
37,700 |
2025/1/23 |
710 |
710 |
678 |
678 |
-4.24% |
13,200 |
2025/1/22 |
737 |
737 |
705 |
708 |
-3.01% |
9,100 |
2025/1/21 |
728 |
738 |
706 |
730 |
+1.53% |
15,000 |
2025/1/20 |
765 |
765 |
719 |
719 |
-5.39% |
26,400 |
2025/1/17 |
721 |
765 |
696 |
760 |
+1.33% |
89,900 |
2025/1/16 |
724 |
871 |
724 |
750 |
+4.02% |
678,300 |
2025/1/15 |
701 |
721 |
676 |
721 |
+16.10% |
68,100 |
2025/1/14 |
627 |
627 |
614 |
621 |
+0.49% |
2,600 |
2025/1/10 |
616 |
619 |
610 |
618 |
+0.16% |
3,000 |
2025/1/9 |
619 |
627 |
616 |
617 |
-0.32% |
2,800 |
2025/1/8 |
633 |
640 |
618 |
619 |
-2.83% |
7,000 |
2025/1/7 |
635 |
637 |
621 |
637 |
+0.63% |
4,100 |
2025/1/6 |
642 |
642 |
623 |
633 |
-0.47% |
3,700 |
2024/12/30 |
622 |
636 |
610 |
636 |
+1.76% |
4,400 |
2024/12/27 |
633 |
633 |
609 |
625 |
+1.13% |
11,100 |
2024/12/26 |
613 |
623 |
606 |
618 |
+0.49% |
16,300 |
2024/12/25 |
608 |
622 |
601 |
615 |
+1.15% |
8,100 |
2024/12/24 |
597 |
616 |
585 |
608 |
+0.66% |
8,600 |
2024/12/23 |
600 |
605 |
587 |
604 |
-0.17% |
5,500 |
2024/12/20 |
613 |
616 |
602 |
605 |
-1.79% |
5,300 |
2024/12/19 |
595 |
619 |
595 |
616 |
+1.82% |
8,200 |
2024/12/18 |
604 |
618 |
594 |
605 |
-1.14% |
11,200 |
2024/12/17 |
608 |
623 |
603 |
612 |
+0.66% |
7,600 |
2024/12/16 |
628 |
628 |
580 |
608 |
-3.34% |
18,400 |
2024/12/13 |
643 |
643 |
628 |
629 |
-1.87% |
12,800 |
2024/12/12 |
625 |
682 |
625 |
641 |
+1.10% |
32,400 |
2024/12/11 |
629 |
634 |
623 |
634 |
+0.63% |
4,400 |
2024/12/10 |
632 |
638 |
628 |
630 |
+0.16% |
3,300 |
2024/12/9 |
618 |
645 |
618 |
629 |
+1.29% |
7,400 |
2024/12/6 |
628 |
628 |
612 |
621 |
-1.11% |
10,800 |
2024/12/5 |
627 |
656 |
627 |
628 |
-0.63% |
10,000 |
2024/12/4 |
664 |
664 |
630 |
632 |
-4.10% |
14,000 |
2024/12/3 |
678 |
678 |
647 |
659 |
-1.49% |
11,700 |
2024/12/2 |
660 |
683 |
650 |
669 |
+0.00% |
15,400 |
2024/11/29 |
686 |
686 |
668 |
669 |
-3.88% |
28,200 |
2024/11/28 |
722 |
739 |
687 |
696 |
-4.00% |
62,700 |
2024/11/27 |
725 |
798 |
708 |
725 |
+2.11% |
211,400 |
2024/11/26 |
709 |
757 |
686 |
710 |
+1.57% |
89,400 |
2024/11/25 |
751 |
753 |
699 |
699 |
-5.92% |
61,600 |
2024/11/22 |
807 |
830 |
734 |
743 |
-5.11% |
253,100 |
2024/11/21 |
686 |
783 |
680 |
783 |
+14.64% |
190,100 |
2024/11/20 |
686 |
703 |
680 |
683 |
-2.15% |
35,500 |
2024/11/19 |
681 |
737 |
664 |
698 |
+3.87% |
93,300 |
2024/11/18 |
690 |
724 |
668 |
672 |
-4.55% |
66,200 |
2024/11/15 |
720 |
820 |
680 |
704 |
-3.83% |
202,600 |
2024/11/14 |
761 |
771 |
702 |
732 |
-7.34% |
114,600 |
2024/11/13 |
826 |
979 |
790 |
790 |
-26.92% |
517,400 |
2024/11/12 |
1,081 |
1,081 |
1,081 |
1,081 |
+16.11% |
117,700 |
2024/11/11 |
789 |
931 |
717 |
931 |
+19.21% |
1,022,000 |
2024/11/8 |
781 |
781 |
781 |
781 |
+14.68% |
10,500 |
2024/11/7 |
585 |
681 |
578 |
681 |
+17.21% |
76,000 |
2024/11/6 |
553 |
629 |
553 |
581 |
+1.57% |
40,800 |
2024/11/5 |
564 |
572 |
550 |
572 |
+1.42% |
7,800 |
2024/11/1 |
565 |
572 |
550 |
564 |
-0.18% |
5,000 |
2024/10/31 |
584 |
587 |
546 |
565 |
-4.88% |
15,900 |
2024/10/30 |
594 |
594 |
589 |
594 |
+1.37% |
700 |
2024/10/29 |
573 |
589 |
565 |
586 |
+4.27% |
10,700 |
2024/10/28 |
554 |
564 |
545 |
562 |
+0.36% |
4,400 |
2024/10/25 |
576 |
576 |
547 |
560 |
-1.23% |
4,600 |
2024/10/24 |
588 |
588 |
565 |
567 |
-3.74% |
4,000 |
|