日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
567 |
567 |
560 |
560 |
-1.58% |
200 |
2025/4/23 |
567 |
569 |
567 |
569 |
-4.53% |
300 |
2025/4/22 |
596 |
596 |
596 |
596 |
-0.67% |
100 |
2025/4/21 |
560 |
600 |
560 |
600 |
+8.11% |
2,300 |
2025/4/18 |
560 |
560 |
555 |
555 |
-0.89% |
300 |
2025/4/17 |
560 |
560 |
560 |
560 |
+0.00% |
100 |
2025/4/14 |
561 |
561 |
560 |
560 |
-0.18% |
400 |
2025/4/10 |
581 |
581 |
561 |
561 |
-2.43% |
400 |
2025/4/7 |
555 |
575 |
555 |
575 |
+1.59% |
1,200 |
2025/4/4 |
566 |
566 |
566 |
566 |
-6.45% |
500 |
2025/3/31 |
605 |
605 |
605 |
605 |
+0.00% |
200 |
2025/3/27 |
600 |
605 |
600 |
605 |
+0.50% |
300 |
2025/3/26 |
602 |
602 |
602 |
602 |
-2.90% |
300 |
2025/3/25 |
620 |
620 |
620 |
620 |
+1.64% |
100 |
2025/3/24 |
609 |
610 |
609 |
610 |
-4.54% |
300 |
2025/3/21 |
591 |
639 |
591 |
639 |
+9.98% |
1,600 |
2025/3/18 |
581 |
581 |
581 |
581 |
-1.53% |
100 |
2025/3/17 |
590 |
590 |
590 |
590 |
+0.00% |
100 |
2025/3/12 |
590 |
590 |
590 |
590 |
-1.67% |
100 |
2025/3/10 |
600 |
600 |
600 |
600 |
-0.17% |
800 |
2025/3/6 |
620 |
620 |
601 |
601 |
-2.75% |
200 |
2025/3/5 |
618 |
618 |
618 |
618 |
+4.75% |
200 |
2025/3/4 |
590 |
590 |
590 |
590 |
-4.38% |
100 |
2025/3/3 |
617 |
617 |
617 |
617 |
+6.56% |
200 |
2025/2/28 |
582 |
599 |
579 |
579 |
-0.52% |
400 |
2025/2/26 |
582 |
582 |
582 |
582 |
-7.91% |
100 |
2025/2/25 |
582 |
632 |
582 |
632 |
+1.94% |
200 |
2025/2/21 |
571 |
620 |
571 |
620 |
+8.58% |
1,600 |
2025/2/19 |
610 |
610 |
571 |
571 |
-1.55% |
1,600 |
2025/2/14 |
580 |
580 |
580 |
580 |
+5.07% |
500 |
2025/2/13 |
562 |
562 |
552 |
552 |
-0.54% |
200 |
2025/2/12 |
555 |
555 |
555 |
555 |
-0.72% |
100 |
2025/2/6 |
559 |
559 |
559 |
559 |
-2.95% |
300 |
2025/2/4 |
576 |
576 |
576 |
576 |
+1.95% |
100 |
2025/1/31 |
552 |
565 |
552 |
565 |
+2.36% |
400 |
2025/1/30 |
552 |
552 |
552 |
552 |
+0.18% |
100 |
2025/1/28 |
562 |
562 |
551 |
551 |
-1.96% |
600 |
2025/1/27 |
553 |
562 |
553 |
562 |
-4.75% |
1,200 |
2025/1/24 |
590 |
590 |
570 |
590 |
-1.50% |
400 |
2025/1/22 |
599 |
599 |
599 |
599 |
-1.64% |
100 |
2025/1/21 |
575 |
609 |
575 |
609 |
+9.73% |
1,700 |
2025/1/20 |
555 |
555 |
555 |
555 |
+0.91% |
100 |
2025/1/10 |
550 |
550 |
550 |
550 |
-0.18% |
100 |
2025/1/7 |
551 |
551 |
551 |
551 |
-4.17% |
100 |
2025/1/6 |
565 |
575 |
565 |
575 |
+5.31% |
200 |
2024/12/27 |
550 |
550 |
546 |
546 |
-0.73% |
300 |
2024/12/26 |
550 |
550 |
546 |
550 |
-1.79% |
500 |
2024/12/25 |
562 |
562 |
560 |
560 |
+1.45% |
200 |
2024/12/24 |
553 |
553 |
552 |
552 |
-8.00% |
400 |
2024/12/23 |
565 |
600 |
546 |
600 |
+10.09% |
2,300 |
2024/12/20 |
548 |
561 |
541 |
545 |
-1.80% |
900 |
2024/12/19 |
555 |
555 |
555 |
555 |
-1.42% |
100 |
2024/12/18 |
555 |
563 |
554 |
563 |
+1.08% |
3,700 |
2024/12/17 |
558 |
558 |
557 |
557 |
-0.71% |
200 |
2024/12/16 |
561 |
561 |
561 |
561 |
+0.00% |
200 |
2024/12/13 |
562 |
562 |
561 |
561 |
-0.36% |
200 |
2024/12/12 |
563 |
563 |
562 |
563 |
-0.71% |
400 |
2024/12/10 |
567 |
567 |
567 |
567 |
-1.73% |
200 |
2024/12/9 |
577 |
577 |
577 |
577 |
+1.76% |
200 |
2024/12/6 |
571 |
571 |
567 |
567 |
-0.70% |
200 |
2024/12/5 |
593 |
601 |
571 |
571 |
-3.38% |
1,100 |
2024/12/4 |
654 |
654 |
586 |
591 |
-9.63% |
3,300 |
2024/12/3 |
626 |
666 |
626 |
654 |
+15.55% |
5,700 |
2024/12/2 |
605 |
605 |
566 |
566 |
-7.06% |
600 |
2024/11/26 |
609 |
609 |
609 |
609 |
+1.50% |
100 |
2024/11/25 |
630 |
630 |
600 |
600 |
-7.69% |
300 |
2024/11/22 |
699 |
699 |
650 |
650 |
+6.73% |
2,900 |
2024/11/21 |
564 |
609 |
564 |
609 |
+8.17% |
800 |
2024/11/13 |
555 |
569 |
553 |
563 |
+0.54% |
400 |
2024/11/12 |
560 |
560 |
560 |
560 |
-1.75% |
100 |
2024/11/6 |
570 |
570 |
570 |
570 |
+0.18% |
100 |
2024/10/31 |
569 |
569 |
569 |
569 |
+0.00% |
400 |
2024/10/30 |
569 |
569 |
569 |
569 |
+2.71% |
100 |
2024/10/29 |
554 |
554 |
554 |
554 |
-0.89% |
200 |
2024/10/28 |
590 |
599 |
559 |
559 |
-5.09% |
1,300 |
2024/10/22 |
576 |
589 |
576 |
589 |
+2.26% |
900 |
2024/10/21 |
555 |
576 |
555 |
576 |
+4.16% |
700 |
2024/10/15 |
543 |
553 |
543 |
553 |
-1.25% |
800 |
2024/10/11 |
550 |
560 |
550 |
560 |
-0.53% |
500 |
2024/10/10 |
555 |
563 |
555 |
563 |
+1.99% |
200 |
2024/10/9 |
552 |
552 |
552 |
552 |
-3.16% |
100 |
2024/10/7 |
560 |
570 |
560 |
570 |
-1.72% |
300 |
2024/10/4 |
580 |
580 |
580 |
580 |
-0.17% |
100 |
2024/9/30 |
570 |
581 |
541 |
581 |
+1.93% |
800 |
2024/9/26 |
600 |
600 |
570 |
570 |
-5.00% |
1,100 |
2024/9/25 |
568 |
600 |
568 |
600 |
+5.63% |
800 |
2024/9/24 |
555 |
568 |
555 |
568 |
+1.79% |
800 |
2024/9/20 |
558 |
558 |
558 |
558 |
+0.00% |
100 |
2024/9/18 |
558 |
558 |
558 |
558 |
+0.54% |
100 |
2024/9/17 |
555 |
555 |
555 |
555 |
+0.00% |
200 |
2024/9/13 |
555 |
555 |
555 |
555 |
+0.91% |
100 |
2024/9/12 |
549 |
550 |
549 |
550 |
+0.92% |
300 |
2024/9/11 |
545 |
545 |
545 |
545 |
+0.00% |
100 |
2024/9/10 |
545 |
545 |
545 |
545 |
+0.00% |
200 |
2024/9/9 |
538 |
546 |
538 |
545 |
-3.88% |
1,600 |
2024/9/6 |
557 |
567 |
557 |
567 |
+2.90% |
200 |
2024/9/5 |
552 |
552 |
551 |
551 |
-0.18% |
200 |
2024/9/4 |
552 |
552 |
552 |
552 |
-1.78% |
100 |
2024/9/3 |
562 |
562 |
562 |
562 |
-1.23% |
100 |
2024/9/2 |
599 |
599 |
569 |
569 |
-5.01% |
600 |
2024/8/30 |
597 |
599 |
595 |
599 |
+3.45% |
1,000 |
2024/8/28 |
579 |
579 |
579 |
579 |
+0.00% |
100 |
2024/8/27 |
579 |
579 |
579 |
579 |
+0.52% |
100 |
2024/8/26 |
577 |
577 |
576 |
576 |
+6.08% |
200 |
2024/8/23 |
580 |
580 |
543 |
543 |
-6.06% |
200 |
2024/8/22 |
540 |
578 |
540 |
578 |
+7.04% |
1,000 |
2024/8/21 |
530 |
577 |
530 |
540 |
+7.57% |
1,500 |
2024/8/16 |
500 |
510 |
500 |
502 |
+0.80% |
700 |
2024/8/15 |
499 |
499 |
498 |
498 |
-0.20% |
200 |
2024/8/14 |
495 |
499 |
495 |
499 |
-2.16% |
900 |
2024/8/9 |
513 |
514 |
486 |
510 |
-2.49% |
3,300 |
2024/8/8 |
523 |
523 |
523 |
523 |
-3.68% |
100 |
2024/8/7 |
542 |
543 |
490 |
543 |
-1.27% |
2,200 |
2024/8/6 |
550 |
550 |
550 |
550 |
+0.92% |
1,000 |
2024/8/5 |
558 |
558 |
545 |
545 |
-2.50% |
1,600 |
2024/8/2 |
562 |
562 |
559 |
559 |
-1.41% |
800 |
2024/8/1 |
568 |
568 |
567 |
567 |
-0.35% |
200 |
2024/7/31 |
565 |
575 |
565 |
569 |
-3.89% |
3,400 |
2024/7/24 |
620 |
620 |
592 |
592 |
-4.52% |
800 |
2024/7/23 |
598 |
620 |
598 |
620 |
+3.68% |
700 |
2024/7/22 |
588 |
598 |
588 |
598 |
+1.70% |
300 |
2024/7/19 |
588 |
588 |
588 |
588 |
+0.00% |
100 |
2024/7/18 |
588 |
588 |
588 |
588 |
-1.34% |
100 |
|