日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
525 |
534 |
524 |
524 |
+0.77% |
3,300 |
2025/4/24 |
518 |
528 |
518 |
520 |
+0.19% |
600 |
2025/4/23 |
519 |
519 |
519 |
519 |
+0.00% |
400 |
2025/4/22 |
513 |
519 |
513 |
519 |
+2.17% |
1,400 |
2025/4/21 |
510 |
510 |
508 |
508 |
-0.39% |
300 |
2025/4/18 |
509 |
510 |
509 |
510 |
+1.19% |
1,700 |
2025/4/17 |
504 |
514 |
504 |
504 |
-0.20% |
500 |
2025/4/16 |
514 |
538 |
501 |
505 |
-1.75% |
31,100 |
2025/4/15 |
514 |
532 |
501 |
514 |
+0.59% |
4,500 |
2025/4/11 |
503 |
511 |
501 |
511 |
+0.59% |
500 |
2025/4/10 |
524 |
524 |
506 |
508 |
-2.31% |
1,500 |
2025/4/9 |
505 |
520 |
500 |
520 |
+2.36% |
600 |
2025/4/8 |
501 |
511 |
501 |
508 |
+3.04% |
27,600 |
2025/4/7 |
480 |
509 |
480 |
493 |
-5.19% |
3,500 |
2025/4/4 |
505 |
520 |
483 |
520 |
+3.79% |
4,600 |
2025/4/3 |
512 |
515 |
501 |
501 |
-2.53% |
1,100 |
2025/4/2 |
521 |
521 |
514 |
514 |
-2.84% |
1,000 |
2025/4/1 |
529 |
529 |
529 |
529 |
+1.93% |
500 |
2025/3/31 |
515 |
521 |
515 |
519 |
+1.17% |
1,500 |
2025/3/28 |
522 |
523 |
513 |
513 |
-1.72% |
1,700 |
2025/3/27 |
530 |
533 |
522 |
522 |
-2.97% |
800 |
2025/3/26 |
527 |
539 |
525 |
538 |
+2.67% |
3,600 |
2025/3/25 |
528 |
538 |
524 |
524 |
-0.38% |
11,800 |
2025/3/24 |
520 |
526 |
520 |
526 |
+1.15% |
700 |
2025/3/21 |
522 |
525 |
516 |
520 |
+0.00% |
2,300 |
2025/3/19 |
526 |
526 |
520 |
520 |
+0.78% |
2,200 |
2025/3/18 |
516 |
516 |
516 |
516 |
+0.19% |
100 |
2025/3/17 |
515 |
515 |
515 |
515 |
+0.00% |
100 |
2025/3/14 |
515 |
515 |
515 |
515 |
+0.00% |
100 |
2025/3/13 |
515 |
515 |
515 |
515 |
-0.19% |
300 |
2025/3/12 |
518 |
518 |
515 |
516 |
+0.78% |
800 |
2025/3/11 |
511 |
516 |
511 |
512 |
+0.00% |
2,100 |
2025/3/10 |
512 |
512 |
510 |
512 |
+0.00% |
15,500 |
2025/3/7 |
512 |
517 |
510 |
512 |
-0.39% |
2,200 |
2025/3/6 |
511 |
514 |
510 |
514 |
+0.59% |
18,200 |
2025/3/5 |
501 |
511 |
501 |
511 |
+2.20% |
600 |
2025/3/4 |
509 |
509 |
500 |
500 |
-1.77% |
7,000 |
2025/3/3 |
501 |
509 |
501 |
509 |
+1.80% |
1,700 |
2025/2/28 |
508 |
508 |
500 |
500 |
-1.38% |
1,200 |
2025/2/26 |
510 |
510 |
507 |
507 |
-0.59% |
1,300 |
2025/2/25 |
505 |
510 |
505 |
510 |
+0.99% |
400 |
2025/2/21 |
505 |
505 |
505 |
505 |
-0.98% |
1,000 |
2025/2/20 |
513 |
513 |
510 |
510 |
-0.58% |
200 |
2025/2/19 |
506 |
513 |
506 |
513 |
+1.58% |
3,200 |
2025/2/18 |
503 |
515 |
503 |
505 |
+0.80% |
1,200 |
2025/2/17 |
500 |
501 |
500 |
501 |
+0.20% |
2,200 |
2025/2/14 |
500 |
500 |
500 |
500 |
-0.40% |
500 |
2025/2/13 |
501 |
502 |
501 |
502 |
+0.20% |
500 |
2025/2/12 |
503 |
503 |
501 |
501 |
+0.60% |
200 |
2025/2/10 |
502 |
503 |
498 |
498 |
-0.60% |
4,800 |
2025/2/7 |
500 |
544 |
500 |
501 |
+0.60% |
17,700 |
2025/2/6 |
501 |
501 |
498 |
498 |
-0.20% |
400 |
2025/2/5 |
501 |
501 |
499 |
499 |
-0.20% |
400 |
2025/2/4 |
498 |
501 |
498 |
500 |
+0.40% |
1,200 |
2025/2/3 |
498 |
500 |
498 |
498 |
-0.40% |
300 |
2025/1/31 |
500 |
500 |
500 |
500 |
+0.00% |
5,000 |
2025/1/30 |
499 |
500 |
498 |
500 |
+0.20% |
700 |
2025/1/29 |
499 |
499 |
499 |
499 |
+0.00% |
200 |
2025/1/28 |
495 |
499 |
495 |
499 |
+0.81% |
200 |
2025/1/27 |
500 |
500 |
495 |
495 |
+0.41% |
1,400 |
2025/1/24 |
493 |
494 |
493 |
493 |
+0.00% |
1,500 |
2025/1/23 |
494 |
494 |
492 |
493 |
-0.40% |
700 |
2025/1/22 |
493 |
495 |
493 |
495 |
+0.41% |
300 |
2025/1/21 |
495 |
495 |
485 |
493 |
-0.40% |
1,800 |
2025/1/20 |
498 |
498 |
493 |
495 |
+0.20% |
700 |
2025/1/17 |
491 |
494 |
491 |
494 |
-1.20% |
400 |
2025/1/15 |
495 |
500 |
493 |
500 |
+0.00% |
700 |
2025/1/14 |
500 |
500 |
500 |
500 |
+0.00% |
500 |
2025/1/10 |
499 |
500 |
492 |
500 |
+0.60% |
2,500 |
2025/1/9 |
496 |
498 |
495 |
497 |
+1.64% |
1,700 |
2025/1/8 |
492 |
492 |
482 |
489 |
-0.41% |
1,600 |
2025/1/7 |
488 |
491 |
488 |
491 |
+1.03% |
1,300 |
2025/1/6 |
481 |
487 |
481 |
486 |
+1.46% |
18,700 |
2024/12/30 |
479 |
479 |
471 |
479 |
+2.13% |
1,600 |
2024/12/27 |
479 |
479 |
461 |
469 |
-1.68% |
12,000 |
2024/12/26 |
478 |
478 |
468 |
477 |
+0.21% |
8,900 |
2024/12/25 |
475 |
490 |
471 |
476 |
+0.21% |
5,300 |
2024/12/24 |
485 |
485 |
468 |
475 |
-2.06% |
10,600 |
2024/12/23 |
483 |
485 |
479 |
485 |
+0.00% |
2,600 |
2024/12/20 |
485 |
485 |
481 |
485 |
+0.62% |
3,500 |
2024/12/19 |
478 |
482 |
475 |
482 |
+1.69% |
2,700 |
2024/12/18 |
480 |
480 |
474 |
474 |
-1.25% |
700 |
2024/12/17 |
481 |
481 |
475 |
480 |
-0.21% |
5,500 |
2024/12/16 |
483 |
483 |
480 |
481 |
+0.21% |
700 |
2024/12/13 |
468 |
480 |
461 |
480 |
+2.13% |
4,100 |
2024/12/12 |
483 |
483 |
470 |
470 |
-2.29% |
4,500 |
2024/12/11 |
484 |
484 |
471 |
481 |
+0.21% |
1,500 |
2024/12/10 |
481 |
483 |
480 |
480 |
-0.41% |
11,500 |
2024/12/9 |
487 |
487 |
479 |
482 |
-0.82% |
1,100 |
2024/12/6 |
486 |
487 |
477 |
486 |
+0.21% |
4,000 |
2024/12/5 |
491 |
491 |
485 |
485 |
-1.02% |
9,400 |
2024/12/4 |
496 |
496 |
490 |
490 |
-0.81% |
17,300 |
2024/12/3 |
497 |
497 |
483 |
494 |
+0.00% |
2,600 |
2024/12/2 |
500 |
500 |
494 |
494 |
-1.20% |
2,200 |
2024/11/29 |
500 |
500 |
500 |
500 |
+0.20% |
400 |
2024/11/28 |
502 |
502 |
499 |
499 |
-0.60% |
900 |
2024/11/27 |
500 |
502 |
500 |
502 |
+0.60% |
800 |
2024/11/26 |
505 |
506 |
499 |
499 |
-0.80% |
1,800 |
2024/11/25 |
500 |
505 |
500 |
503 |
+0.80% |
1,000 |
2024/11/22 |
499 |
504 |
499 |
499 |
+0.00% |
1,300 |
2024/11/21 |
499 |
499 |
499 |
499 |
+0.60% |
600 |
2024/11/20 |
490 |
498 |
490 |
496 |
+1.43% |
2,200 |
2024/11/19 |
494 |
494 |
489 |
489 |
-0.20% |
800 |
2024/11/18 |
490 |
490 |
490 |
490 |
+0.00% |
300 |
2024/11/15 |
496 |
496 |
488 |
490 |
-1.21% |
1,300 |
2024/11/14 |
496 |
496 |
489 |
496 |
+0.00% |
400 |
2024/11/13 |
480 |
496 |
480 |
496 |
-0.80% |
6,700 |
2024/11/12 |
478 |
510 |
475 |
500 |
+6.61% |
14,300 |
2024/11/11 |
477 |
478 |
461 |
469 |
-0.85% |
9,900 |
2024/11/8 |
473 |
473 |
473 |
473 |
+0.85% |
100 |
2024/11/7 |
469 |
477 |
465 |
469 |
+0.00% |
5,000 |
2024/11/6 |
476 |
476 |
463 |
469 |
-0.85% |
3,000 |
2024/11/5 |
480 |
480 |
473 |
473 |
-1.25% |
1,300 |
2024/11/1 |
476 |
479 |
475 |
479 |
+0.42% |
500 |
2024/10/31 |
475 |
477 |
475 |
477 |
+0.42% |
600 |
2024/10/30 |
473 |
475 |
472 |
475 |
+0.00% |
500 |
2024/10/29 |
479 |
479 |
475 |
475 |
-0.84% |
400 |
2024/10/28 |
469 |
479 |
469 |
479 |
+1.91% |
3,700 |
2024/10/25 |
468 |
470 |
466 |
470 |
+0.00% |
1,200 |
2024/10/24 |
474 |
478 |
470 |
470 |
-0.84% |
1,600 |
2024/10/23 |
476 |
476 |
462 |
474 |
-0.42% |
26,100 |
2024/10/22 |
478 |
480 |
471 |
476 |
-0.42% |
4,800 |
2024/10/21 |
479 |
479 |
473 |
478 |
-0.21% |
2,000 |
|