日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
664 |
664 |
661 |
662 |
+0.00% |
6,600 |
2025/4/24 |
667 |
667 |
659 |
662 |
+0.30% |
10,100 |
2025/4/23 |
665 |
665 |
660 |
660 |
+0.15% |
4,500 |
2025/4/22 |
660 |
666 |
659 |
659 |
-0.60% |
7,900 |
2025/4/21 |
665 |
667 |
658 |
663 |
+0.76% |
7,800 |
2025/4/18 |
645 |
658 |
645 |
658 |
+2.02% |
8,500 |
2025/4/17 |
640 |
646 |
636 |
645 |
+0.94% |
4,200 |
2025/4/16 |
646 |
646 |
632 |
639 |
-1.08% |
14,600 |
2025/4/15 |
652 |
652 |
643 |
646 |
-0.46% |
9,100 |
2025/4/14 |
644 |
652 |
642 |
649 |
+2.37% |
13,800 |
2025/4/11 |
634 |
638 |
617 |
634 |
-1.40% |
21,300 |
2025/4/10 |
673 |
673 |
630 |
643 |
+3.21% |
26,000 |
2025/4/9 |
650 |
697 |
601 |
623 |
-3.56% |
246,400 |
2025/4/8 |
638 |
697 |
632 |
646 |
+4.53% |
225,300 |
2025/4/7 |
597 |
628 |
597 |
618 |
-5.94% |
109,600 |
2025/4/4 |
674 |
675 |
650 |
657 |
-3.95% |
46,800 |
2025/4/3 |
682 |
684 |
668 |
684 |
-1.16% |
55,000 |
2025/4/2 |
697 |
697 |
684 |
692 |
+0.29% |
27,200 |
2025/4/1 |
698 |
698 |
684 |
690 |
+1.77% |
35,500 |
2025/3/31 |
676 |
682 |
660 |
678 |
-0.59% |
42,300 |
2025/3/28 |
682 |
690 |
680 |
682 |
-2.57% |
14,100 |
2025/3/27 |
698 |
700 |
691 |
700 |
+0.29% |
18,400 |
2025/3/26 |
700 |
700 |
696 |
698 |
-0.14% |
25,800 |
2025/3/25 |
702 |
704 |
693 |
699 |
+0.14% |
18,700 |
2025/3/24 |
698 |
703 |
698 |
698 |
+0.00% |
33,200 |
2025/3/21 |
699 |
705 |
698 |
698 |
-0.14% |
32,400 |
2025/3/19 |
697 |
699 |
696 |
699 |
+0.29% |
13,900 |
2025/3/18 |
696 |
698 |
691 |
697 |
+0.87% |
11,100 |
2025/3/17 |
700 |
700 |
690 |
691 |
-0.58% |
30,400 |
2025/3/14 |
699 |
700 |
692 |
695 |
+0.00% |
8,600 |
2025/3/13 |
693 |
695 |
690 |
695 |
+0.72% |
11,100 |
2025/3/12 |
690 |
693 |
689 |
690 |
+0.00% |
12,600 |
2025/3/11 |
682 |
690 |
679 |
690 |
+0.58% |
13,400 |
2025/3/10 |
691 |
694 |
680 |
686 |
+0.73% |
21,500 |
2025/3/7 |
674 |
682 |
673 |
681 |
+1.04% |
10,700 |
2025/3/6 |
683 |
685 |
672 |
674 |
-0.88% |
16,300 |
2025/3/5 |
683 |
683 |
673 |
680 |
+0.00% |
11,100 |
2025/3/4 |
682 |
686 |
676 |
680 |
-0.29% |
20,000 |
2025/3/3 |
679 |
690 |
677 |
682 |
+1.64% |
37,900 |
2025/2/28 |
672 |
677 |
664 |
671 |
+0.60% |
21,000 |
2025/2/27 |
670 |
673 |
666 |
667 |
-0.45% |
19,700 |
2025/2/26 |
677 |
682 |
666 |
670 |
-1.03% |
21,400 |
2025/2/25 |
669 |
679 |
669 |
677 |
+1.20% |
12,200 |
2025/2/21 |
676 |
680 |
663 |
669 |
-1.33% |
41,200 |
2025/2/20 |
682 |
683 |
677 |
678 |
-0.88% |
11,300 |
2025/2/19 |
675 |
684 |
675 |
684 |
+1.33% |
12,900 |
2025/2/18 |
680 |
681 |
674 |
675 |
-0.44% |
18,300 |
2025/2/17 |
680 |
685 |
671 |
678 |
+0.30% |
57,100 |
2025/2/14 |
705 |
705 |
674 |
676 |
-1.31% |
28,700 |
2025/2/13 |
700 |
702 |
670 |
685 |
-1.30% |
33,700 |
2025/2/12 |
699 |
704 |
686 |
694 |
-0.72% |
21,700 |
2025/2/10 |
692 |
699 |
690 |
699 |
+1.75% |
24,800 |
2025/2/7 |
701 |
708 |
687 |
687 |
-2.97% |
34,600 |
2025/2/6 |
690 |
708 |
690 |
708 |
+2.76% |
32,600 |
2025/2/5 |
692 |
692 |
685 |
689 |
-0.14% |
18,200 |
2025/2/4 |
690 |
694 |
681 |
690 |
+1.77% |
50,100 |
2025/2/3 |
660 |
693 |
658 |
678 |
+3.83% |
75,000 |
2025/1/31 |
661 |
667 |
648 |
653 |
+0.46% |
115,400 |
2025/1/30 |
677 |
679 |
650 |
650 |
-4.27% |
182,600 |
2025/1/29 |
683 |
685 |
677 |
679 |
+0.44% |
11,800 |
2025/1/28 |
685 |
686 |
676 |
676 |
-1.31% |
24,600 |
2025/1/27 |
685 |
689 |
680 |
685 |
+1.18% |
33,300 |
2025/1/24 |
685 |
685 |
674 |
677 |
-0.44% |
23,400 |
2025/1/23 |
668 |
680 |
668 |
680 |
+1.80% |
11,100 |
2025/1/22 |
670 |
671 |
666 |
668 |
-0.30% |
12,900 |
2025/1/21 |
679 |
679 |
665 |
670 |
-0.59% |
22,200 |
2025/1/20 |
661 |
674 |
659 |
674 |
+3.22% |
19,600 |
2025/1/17 |
654 |
661 |
652 |
653 |
-0.76% |
24,900 |
2025/1/16 |
672 |
672 |
657 |
658 |
-2.23% |
39,500 |
2025/1/15 |
678 |
678 |
667 |
673 |
+0.75% |
19,500 |
2025/1/14 |
672 |
675 |
668 |
668 |
-0.74% |
21,000 |
2025/1/10 |
679 |
679 |
670 |
673 |
-0.44% |
22,000 |
2025/1/9 |
685 |
688 |
676 |
676 |
-1.31% |
21,500 |
2025/1/8 |
680 |
685 |
678 |
685 |
+1.33% |
16,700 |
2025/1/7 |
685 |
685 |
675 |
676 |
+0.15% |
25,600 |
2025/1/6 |
677 |
687 |
673 |
675 |
+0.00% |
42,200 |
2024/12/30 |
680 |
689 |
675 |
675 |
+0.15% |
38,400 |
2024/12/27 |
662 |
680 |
662 |
674 |
+2.12% |
50,100 |
2024/12/26 |
655 |
660 |
654 |
660 |
+0.92% |
46,400 |
2024/12/25 |
642 |
657 |
642 |
654 |
+2.19% |
62,400 |
2024/12/24 |
638 |
643 |
636 |
640 |
+0.31% |
56,500 |
2024/12/23 |
651 |
651 |
637 |
638 |
-2.15% |
86,600 |
2024/12/20 |
654 |
656 |
649 |
652 |
-0.31% |
69,000 |
2024/12/19 |
656 |
658 |
653 |
654 |
-0.61% |
30,300 |
2024/12/18 |
662 |
662 |
658 |
658 |
-0.60% |
49,300 |
2024/12/17 |
668 |
668 |
659 |
662 |
-0.90% |
76,300 |
2024/12/16 |
664 |
669 |
661 |
668 |
+0.60% |
40,200 |
2024/12/13 |
665 |
666 |
660 |
664 |
+0.45% |
14,600 |
2024/12/12 |
668 |
668 |
660 |
661 |
-0.15% |
33,800 |
2024/12/11 |
667 |
668 |
660 |
662 |
-0.60% |
30,800 |
2024/12/10 |
674 |
674 |
665 |
666 |
-0.60% |
15,600 |
2024/12/9 |
669 |
672 |
665 |
670 |
+1.06% |
22,000 |
2024/12/6 |
677 |
677 |
660 |
663 |
-0.30% |
34,200 |
2024/12/5 |
666 |
668 |
661 |
665 |
-0.30% |
24,500 |
2024/12/4 |
672 |
675 |
663 |
667 |
-0.30% |
23,400 |
2024/12/3 |
671 |
671 |
664 |
669 |
-0.30% |
27,300 |
2024/12/2 |
677 |
677 |
666 |
671 |
-0.89% |
20,000 |
2024/11/29 |
662 |
677 |
662 |
677 |
+3.20% |
33,500 |
2024/11/28 |
659 |
668 |
656 |
656 |
+0.00% |
27,600 |
2024/11/27 |
660 |
662 |
656 |
656 |
-0.30% |
16,500 |
2024/11/26 |
664 |
666 |
655 |
658 |
-1.05% |
22,000 |
2024/11/25 |
663 |
667 |
661 |
665 |
+0.45% |
24,600 |
2024/11/22 |
653 |
667 |
653 |
662 |
+1.53% |
25,500 |
2024/11/21 |
665 |
665 |
651 |
652 |
-0.91% |
34,500 |
2024/11/20 |
666 |
671 |
657 |
658 |
-1.64% |
30,400 |
2024/11/19 |
673 |
674 |
667 |
669 |
-0.59% |
16,200 |
2024/11/18 |
656 |
676 |
656 |
673 |
+1.05% |
29,100 |
2024/11/15 |
672 |
672 |
652 |
666 |
-0.89% |
57,900 |
2024/11/14 |
678 |
682 |
666 |
672 |
-3.17% |
97,300 |
2024/11/13 |
733 |
745 |
680 |
694 |
-5.32% |
70,600 |
2024/11/12 |
731 |
741 |
731 |
733 |
-0.81% |
14,200 |
2024/11/11 |
735 |
739 |
725 |
739 |
+1.37% |
20,300 |
2024/11/8 |
736 |
742 |
728 |
729 |
-0.68% |
14,800 |
2024/11/7 |
731 |
736 |
727 |
734 |
+0.82% |
16,100 |
2024/11/6 |
727 |
733 |
725 |
728 |
+0.14% |
19,500 |
2024/11/5 |
734 |
734 |
725 |
727 |
+0.28% |
13,300 |
2024/11/1 |
733 |
739 |
721 |
725 |
-1.76% |
22,300 |
2024/10/31 |
721 |
743 |
718 |
738 |
+2.50% |
39,800 |
2024/10/30 |
752 |
752 |
720 |
720 |
-3.10% |
105,500 |
2024/10/29 |
745 |
746 |
735 |
743 |
-0.27% |
13,100 |
2024/10/28 |
720 |
752 |
720 |
745 |
+4.49% |
33,500 |
2024/10/25 |
720 |
721 |
708 |
713 |
-1.38% |
31,300 |
2024/10/24 |
728 |
728 |
715 |
723 |
-0.96% |
30,300 |
|