日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
531 |
539 |
528 |
530 |
-0.19% |
1,900 |
2025/4/24 |
530 |
537 |
530 |
531 |
-0.75% |
2,900 |
2025/4/23 |
550 |
550 |
530 |
535 |
-2.01% |
3,900 |
2025/4/22 |
531 |
546 |
531 |
546 |
+2.06% |
5,400 |
2025/4/21 |
533 |
545 |
533 |
535 |
+0.38% |
3,300 |
2025/4/18 |
527 |
537 |
527 |
533 |
+1.33% |
1,700 |
2025/4/17 |
532 |
536 |
526 |
526 |
+0.00% |
1,300 |
2025/4/16 |
523 |
538 |
523 |
526 |
+1.15% |
4,300 |
2025/4/15 |
538 |
538 |
518 |
520 |
-3.35% |
6,700 |
2025/4/14 |
525 |
538 |
510 |
538 |
+2.28% |
14,500 |
2025/4/11 |
474 |
526 |
474 |
526 |
+8.68% |
11,300 |
2025/4/10 |
492 |
492 |
469 |
484 |
+7.08% |
6,100 |
2025/4/9 |
460 |
461 |
442 |
452 |
-3.42% |
19,700 |
2025/4/8 |
453 |
474 |
453 |
468 |
+7.09% |
18,100 |
2025/4/7 |
447 |
447 |
420 |
437 |
-5.21% |
25,200 |
2025/4/4 |
473 |
477 |
443 |
461 |
-5.14% |
21,500 |
2025/4/3 |
507 |
507 |
484 |
486 |
-4.14% |
14,900 |
2025/4/2 |
503 |
516 |
503 |
507 |
+0.80% |
13,500 |
2025/4/1 |
547 |
549 |
503 |
503 |
-6.68% |
24,900 |
2025/3/31 |
538 |
545 |
535 |
539 |
+0.19% |
13,700 |
2025/3/28 |
551 |
556 |
538 |
538 |
-15.28% |
80,700 |
2025/3/27 |
654 |
658 |
635 |
635 |
-2.91% |
44,400 |
2025/3/26 |
656 |
658 |
650 |
654 |
+0.15% |
16,200 |
2025/3/25 |
649 |
653 |
645 |
653 |
+1.08% |
24,800 |
2025/3/24 |
643 |
646 |
640 |
646 |
+1.10% |
12,200 |
2025/3/21 |
640 |
646 |
639 |
639 |
+0.00% |
16,200 |
2025/3/19 |
640 |
645 |
635 |
639 |
-0.16% |
15,500 |
2025/3/18 |
650 |
651 |
637 |
640 |
-1.23% |
33,800 |
2025/3/17 |
654 |
654 |
648 |
648 |
+0.00% |
11,300 |
2025/3/14 |
655 |
659 |
647 |
648 |
-1.07% |
12,100 |
2025/3/13 |
655 |
664 |
649 |
655 |
+0.15% |
30,200 |
2025/3/12 |
640 |
654 |
640 |
654 |
+2.35% |
15,800 |
2025/3/11 |
635 |
642 |
633 |
639 |
-0.31% |
10,400 |
2025/3/10 |
641 |
645 |
634 |
641 |
+0.63% |
16,400 |
2025/3/7 |
635 |
646 |
630 |
637 |
-0.62% |
29,700 |
2025/3/6 |
638 |
645 |
634 |
641 |
+0.47% |
27,800 |
2025/3/5 |
634 |
638 |
627 |
638 |
+0.95% |
10,700 |
2025/3/4 |
638 |
651 |
629 |
632 |
-0.94% |
24,000 |
2025/3/3 |
673 |
685 |
621 |
638 |
-4.63% |
66,100 |
2025/2/28 |
640 |
669 |
640 |
669 |
+4.69% |
36,200 |
2025/2/27 |
630 |
652 |
624 |
639 |
+1.59% |
29,300 |
2025/2/26 |
611 |
634 |
609 |
629 |
+3.97% |
33,200 |
2025/2/25 |
599 |
612 |
596 |
605 |
+1.68% |
18,800 |
2025/2/21 |
614 |
615 |
594 |
595 |
-2.62% |
42,300 |
2025/2/20 |
612 |
619 |
610 |
611 |
+0.33% |
14,500 |
2025/2/19 |
624 |
624 |
609 |
609 |
-1.14% |
17,800 |
2025/2/18 |
607 |
618 |
605 |
616 |
+1.48% |
29,400 |
2025/2/17 |
620 |
628 |
604 |
607 |
-1.78% |
75,900 |
2025/2/14 |
633 |
639 |
603 |
618 |
-2.68% |
84,100 |
2025/2/13 |
671 |
671 |
635 |
635 |
-6.62% |
195,400 |
2025/2/12 |
658 |
818 |
625 |
680 |
+26.87% |
1,757,500 |
2025/2/10 |
536 |
536 |
536 |
536 |
+17.54% |
17,200 |
2025/2/7 |
456 |
456 |
456 |
456 |
+21.28% |
20,700 |
2025/2/6 |
372 |
378 |
372 |
376 |
+1.90% |
2,400 |
2025/2/5 |
369 |
369 |
369 |
369 |
-0.54% |
100 |
2025/2/4 |
370 |
372 |
370 |
371 |
+0.27% |
600 |
2025/2/3 |
374 |
374 |
370 |
370 |
-1.07% |
1,900 |
2025/1/31 |
375 |
375 |
373 |
374 |
-0.27% |
2,300 |
2025/1/30 |
381 |
381 |
374 |
375 |
-1.57% |
1,000 |
2025/1/29 |
378 |
381 |
375 |
381 |
+0.79% |
900 |
2025/1/28 |
383 |
383 |
377 |
378 |
-0.26% |
3,100 |
2025/1/27 |
372 |
379 |
369 |
379 |
+2.71% |
4,000 |
2025/1/24 |
367 |
370 |
362 |
369 |
-0.27% |
2,000 |
2025/1/23 |
378 |
385 |
358 |
370 |
-2.12% |
8,000 |
2025/1/22 |
384 |
385 |
378 |
378 |
-0.26% |
7,300 |
2025/1/21 |
385 |
398 |
374 |
379 |
-1.30% |
17,700 |
2025/1/20 |
372 |
388 |
365 |
384 |
+3.50% |
30,400 |
2025/1/17 |
354 |
373 |
353 |
371 |
+5.10% |
2,400 |
2025/1/15 |
343 |
353 |
343 |
353 |
+0.57% |
1,300 |
2025/1/14 |
351 |
351 |
351 |
351 |
-1.96% |
200 |
2025/1/10 |
352 |
359 |
352 |
358 |
+0.56% |
1,100 |
2025/1/9 |
360 |
362 |
355 |
356 |
-0.28% |
2,000 |
2025/1/8 |
357 |
357 |
355 |
357 |
+0.00% |
700 |
2025/1/7 |
357 |
357 |
357 |
357 |
+0.00% |
100 |
2025/1/6 |
365 |
365 |
357 |
357 |
-2.19% |
2,100 |
2024/12/30 |
350 |
365 |
350 |
365 |
+4.29% |
3,100 |
2024/12/27 |
345 |
350 |
345 |
350 |
+3.86% |
3,800 |
2024/12/26 |
340 |
344 |
337 |
337 |
-0.59% |
9,400 |
2024/12/25 |
335 |
339 |
335 |
339 |
+0.59% |
14,800 |
2024/12/24 |
326 |
339 |
326 |
337 |
+3.37% |
14,000 |
2024/12/23 |
341 |
341 |
322 |
326 |
-4.40% |
19,200 |
2024/12/20 |
340 |
341 |
339 |
341 |
+0.29% |
3,300 |
2024/12/19 |
341 |
346 |
340 |
340 |
-0.29% |
4,400 |
2024/12/18 |
348 |
349 |
340 |
341 |
-2.29% |
4,600 |
2024/12/17 |
352 |
352 |
349 |
349 |
-1.13% |
8,700 |
2024/12/16 |
352 |
358 |
352 |
353 |
+0.28% |
1,200 |
2024/12/13 |
350 |
357 |
350 |
352 |
+0.00% |
6,300 |
2024/12/12 |
354 |
354 |
350 |
352 |
+0.57% |
4,400 |
2024/12/11 |
351 |
353 |
349 |
350 |
-0.57% |
3,100 |
2024/12/10 |
355 |
356 |
351 |
352 |
-0.56% |
4,500 |
2024/12/9 |
352 |
354 |
351 |
354 |
+0.57% |
1,400 |
2024/12/6 |
349 |
353 |
349 |
352 |
+0.86% |
2,800 |
2024/12/5 |
349 |
353 |
349 |
349 |
-0.57% |
3,600 |
2024/12/4 |
354 |
354 |
346 |
351 |
-0.85% |
2,900 |
2024/12/3 |
346 |
354 |
346 |
354 |
+2.61% |
1,800 |
2024/12/2 |
342 |
350 |
342 |
345 |
+0.88% |
1,200 |
2024/11/29 |
342 |
354 |
341 |
342 |
+0.00% |
2,200 |
2024/11/28 |
341 |
346 |
341 |
342 |
-0.58% |
2,400 |
2024/11/27 |
345 |
348 |
344 |
344 |
+0.88% |
2,600 |
2024/11/26 |
348 |
348 |
341 |
341 |
-2.01% |
9,700 |
2024/11/25 |
352 |
355 |
348 |
348 |
-1.69% |
2,400 |
2024/11/22 |
354 |
354 |
349 |
354 |
+1.14% |
700 |
2024/11/21 |
353 |
354 |
345 |
350 |
-0.85% |
3,400 |
2024/11/20 |
363 |
363 |
342 |
353 |
-3.02% |
7,700 |
2024/11/19 |
368 |
368 |
363 |
364 |
-1.62% |
800 |
2024/11/18 |
355 |
371 |
355 |
370 |
+1.93% |
1,700 |
2024/11/15 |
361 |
363 |
359 |
363 |
+0.83% |
2,200 |
2024/11/14 |
365 |
366 |
358 |
360 |
-2.17% |
2,200 |
2024/11/13 |
368 |
368 |
368 |
368 |
+1.94% |
400 |
2024/11/12 |
360 |
361 |
359 |
361 |
+0.28% |
600 |
2024/11/8 |
374 |
375 |
360 |
360 |
-1.64% |
5,400 |
2024/11/7 |
356 |
366 |
355 |
366 |
+2.52% |
1,800 |
2024/11/6 |
357 |
357 |
353 |
357 |
+0.56% |
2,200 |
2024/11/1 |
350 |
357 |
350 |
355 |
+1.72% |
1,300 |
2024/10/31 |
346 |
349 |
345 |
349 |
+0.58% |
2,600 |
2024/10/30 |
349 |
349 |
338 |
347 |
-0.57% |
6,500 |
2024/10/29 |
349 |
349 |
347 |
349 |
+0.00% |
1,400 |
2024/10/28 |
351 |
351 |
344 |
349 |
-0.57% |
1,000 |
2024/10/25 |
358 |
358 |
351 |
351 |
-1.68% |
2,000 |
2024/10/24 |
356 |
357 |
356 |
357 |
+1.71% |
600 |
2024/10/23 |
355 |
359 |
348 |
351 |
-2.50% |
3,400 |
2024/10/22 |
353 |
360 |
353 |
360 |
+1.98% |
1,200 |
2024/10/21 |
353 |
354 |
349 |
353 |
-1.67% |
4,400 |
|