日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
672 |
674 |
667 |
672 |
+0.90% |
6,000 |
2025/4/24 |
661 |
666 |
656 |
666 |
+0.91% |
3,000 |
2025/4/23 |
660 |
665 |
657 |
660 |
+0.46% |
12,900 |
2025/4/22 |
656 |
661 |
653 |
657 |
+0.15% |
13,000 |
2025/4/21 |
636 |
663 |
631 |
656 |
+3.14% |
23,100 |
2025/4/18 |
622 |
637 |
622 |
636 |
+1.27% |
8,300 |
2025/4/17 |
613 |
635 |
613 |
628 |
+1.13% |
3,400 |
2025/4/16 |
620 |
639 |
619 |
621 |
-0.96% |
1,700 |
2025/4/15 |
623 |
627 |
622 |
627 |
-0.95% |
1,600 |
2025/4/14 |
627 |
633 |
627 |
633 |
+1.28% |
2,100 |
2025/4/11 |
633 |
633 |
613 |
625 |
-1.42% |
700 |
2025/4/10 |
633 |
634 |
623 |
634 |
+4.62% |
3,100 |
2025/4/9 |
600 |
607 |
597 |
606 |
-0.16% |
1,200 |
2025/4/8 |
585 |
607 |
585 |
607 |
+5.57% |
5,200 |
2025/4/7 |
569 |
587 |
566 |
575 |
-5.58% |
16,700 |
2025/4/4 |
632 |
640 |
594 |
609 |
-4.25% |
18,500 |
2025/4/3 |
638 |
638 |
630 |
636 |
-1.40% |
4,300 |
2025/4/2 |
650 |
650 |
642 |
645 |
-1.23% |
2,100 |
2025/4/1 |
660 |
669 |
653 |
653 |
-1.06% |
2,000 |
2025/3/31 |
670 |
670 |
660 |
660 |
-3.51% |
2,000 |
2025/3/28 |
678 |
685 |
675 |
684 |
-1.16% |
1,600 |
2025/3/27 |
692 |
692 |
663 |
692 |
+0.00% |
13,400 |
2025/3/26 |
688 |
692 |
687 |
692 |
+0.00% |
3,000 |
2025/3/25 |
690 |
692 |
688 |
692 |
+0.00% |
1,000 |
2025/3/24 |
693 |
693 |
670 |
692 |
-0.14% |
1,700 |
2025/3/21 |
672 |
698 |
672 |
693 |
+3.12% |
7,900 |
2025/3/19 |
679 |
679 |
651 |
672 |
-0.88% |
3,700 |
2025/3/18 |
670 |
679 |
670 |
678 |
+1.50% |
1,000 |
2025/3/17 |
667 |
668 |
667 |
668 |
+0.15% |
200 |
2025/3/14 |
667 |
667 |
667 |
667 |
-0.60% |
200 |
2025/3/13 |
673 |
673 |
669 |
671 |
-0.45% |
1,700 |
2025/3/12 |
674 |
679 |
668 |
674 |
+1.51% |
5,000 |
2025/3/11 |
654 |
670 |
654 |
664 |
-2.35% |
2,800 |
2025/3/10 |
680 |
690 |
670 |
680 |
+2.10% |
6,400 |
2025/3/7 |
669 |
669 |
666 |
666 |
-1.33% |
400 |
2025/3/6 |
670 |
675 |
670 |
675 |
+1.50% |
200 |
2025/3/5 |
653 |
665 |
653 |
665 |
+0.30% |
2,800 |
2025/3/4 |
659 |
669 |
659 |
663 |
+0.61% |
900 |
2025/3/3 |
663 |
663 |
659 |
659 |
+0.92% |
200 |
2025/2/28 |
660 |
670 |
653 |
653 |
-2.25% |
3,800 |
2025/2/27 |
671 |
678 |
663 |
668 |
+1.06% |
1,500 |
2025/2/26 |
661 |
671 |
661 |
661 |
+0.15% |
2,200 |
2025/2/25 |
675 |
677 |
660 |
660 |
-3.37% |
6,200 |
2025/2/21 |
678 |
689 |
678 |
683 |
+0.74% |
2,800 |
2025/2/20 |
691 |
691 |
678 |
678 |
-2.45% |
3,100 |
2025/2/19 |
699 |
699 |
688 |
695 |
-0.57% |
3,500 |
2025/2/18 |
700 |
705 |
694 |
699 |
-0.85% |
3,000 |
2025/2/17 |
699 |
713 |
696 |
705 |
+2.32% |
11,100 |
2025/2/14 |
685 |
695 |
675 |
689 |
+0.58% |
5,000 |
2025/2/13 |
675 |
685 |
665 |
685 |
+3.16% |
9,200 |
2025/2/12 |
662 |
675 |
656 |
664 |
+1.68% |
9,200 |
2025/2/10 |
652 |
655 |
652 |
653 |
-0.15% |
1,900 |
2025/2/7 |
660 |
663 |
651 |
654 |
-0.91% |
3,300 |
2025/2/6 |
645 |
664 |
636 |
660 |
+2.17% |
5,200 |
2025/2/5 |
627 |
660 |
627 |
646 |
+3.36% |
21,900 |
2025/2/4 |
620 |
625 |
620 |
625 |
+0.81% |
4,500 |
2025/2/3 |
618 |
622 |
616 |
620 |
+1.14% |
4,700 |
2025/1/31 |
617 |
617 |
613 |
613 |
-0.81% |
1,400 |
2025/1/30 |
613 |
619 |
612 |
618 |
+0.82% |
6,700 |
2025/1/29 |
611 |
613 |
607 |
613 |
+0.33% |
2,800 |
2025/1/28 |
608 |
611 |
601 |
611 |
+0.49% |
5,100 |
2025/1/27 |
609 |
609 |
607 |
608 |
-0.33% |
2,800 |
2025/1/24 |
607 |
615 |
607 |
610 |
+0.49% |
10,000 |
2025/1/23 |
605 |
609 |
605 |
607 |
+0.33% |
4,400 |
2025/1/22 |
599 |
605 |
599 |
605 |
+0.33% |
3,400 |
2025/1/21 |
601 |
603 |
601 |
603 |
+0.33% |
2,800 |
2025/1/20 |
600 |
603 |
598 |
601 |
+0.17% |
3,500 |
2025/1/17 |
600 |
600 |
600 |
600 |
+0.00% |
1,100 |
2025/1/16 |
600 |
600 |
600 |
600 |
+0.17% |
300 |
2025/1/15 |
596 |
601 |
596 |
599 |
+0.67% |
1,200 |
2025/1/14 |
599 |
600 |
594 |
595 |
-0.67% |
2,300 |
2025/1/10 |
599 |
601 |
598 |
599 |
-0.33% |
1,700 |
2025/1/9 |
598 |
601 |
598 |
601 |
+0.50% |
2,000 |
2025/1/8 |
594 |
598 |
594 |
598 |
+0.67% |
5,900 |
2025/1/7 |
596 |
596 |
590 |
594 |
-0.34% |
2,600 |
2025/1/6 |
591 |
596 |
591 |
596 |
+1.36% |
4,000 |
2024/12/30 |
594 |
602 |
586 |
588 |
-1.34% |
7,500 |
2024/12/27 |
595 |
599 |
595 |
596 |
+1.02% |
3,200 |
2024/12/26 |
590 |
595 |
590 |
590 |
+0.17% |
47,300 |
2024/12/25 |
598 |
598 |
588 |
589 |
-0.67% |
43,200 |
2024/12/24 |
598 |
598 |
593 |
593 |
-0.50% |
2,700 |
2024/12/23 |
598 |
601 |
589 |
596 |
-0.67% |
7,600 |
2024/12/20 |
595 |
602 |
592 |
600 |
+0.00% |
2,600 |
2024/12/19 |
590 |
600 |
588 |
600 |
+0.17% |
2,800 |
2024/12/18 |
605 |
605 |
582 |
599 |
+0.00% |
9,600 |
2024/12/17 |
597 |
606 |
597 |
599 |
+0.34% |
3,400 |
2024/12/16 |
610 |
611 |
596 |
597 |
-2.61% |
5,000 |
2024/12/13 |
610 |
613 |
610 |
613 |
-1.13% |
500 |
2024/12/12 |
624 |
624 |
616 |
620 |
-0.64% |
800 |
2024/12/11 |
615 |
624 |
614 |
624 |
+1.63% |
3,300 |
2024/12/10 |
622 |
622 |
605 |
614 |
-1.29% |
3,200 |
2024/12/9 |
618 |
631 |
618 |
622 |
-0.16% |
13,700 |
2024/12/6 |
620 |
623 |
610 |
623 |
+0.48% |
11,400 |
2024/12/5 |
610 |
620 |
610 |
620 |
+1.64% |
15,400 |
2024/12/4 |
603 |
610 |
601 |
610 |
+1.33% |
700 |
2024/12/3 |
595 |
609 |
581 |
602 |
+2.03% |
42,700 |
2024/12/2 |
581 |
594 |
581 |
590 |
+2.61% |
55,500 |
2024/11/29 |
578 |
578 |
572 |
575 |
-0.52% |
38,200 |
2024/11/28 |
577 |
579 |
576 |
578 |
-0.34% |
36,300 |
2024/11/27 |
584 |
585 |
580 |
580 |
-0.68% |
13,800 |
2024/11/26 |
582 |
584 |
582 |
584 |
+0.52% |
13,300 |
2024/11/25 |
582 |
584 |
581 |
581 |
+0.17% |
3,700 |
2024/11/22 |
584 |
584 |
578 |
580 |
-0.68% |
4,500 |
2024/11/21 |
581 |
585 |
581 |
584 |
+0.52% |
1,600 |
2024/11/20 |
580 |
584 |
580 |
581 |
-0.68% |
4,600 |
2024/11/19 |
585 |
585 |
582 |
585 |
+0.69% |
1,400 |
2024/11/18 |
586 |
586 |
581 |
581 |
-0.85% |
1,100 |
2024/11/15 |
581 |
586 |
581 |
586 |
+0.00% |
1,000 |
2024/11/14 |
584 |
586 |
580 |
586 |
+0.34% |
1,400 |
2024/11/13 |
585 |
587 |
580 |
584 |
+0.00% |
5,800 |
2024/11/12 |
586 |
586 |
583 |
584 |
-0.34% |
1,700 |
2024/11/11 |
586 |
586 |
585 |
586 |
+0.00% |
3,200 |
2024/11/8 |
585 |
589 |
583 |
586 |
+0.69% |
700 |
2024/11/7 |
590 |
591 |
582 |
582 |
-1.36% |
3,500 |
2024/11/6 |
587 |
590 |
587 |
590 |
+0.51% |
800 |
2024/11/5 |
590 |
590 |
587 |
587 |
-0.51% |
1,000 |
2024/11/1 |
586 |
590 |
586 |
590 |
+0.00% |
700 |
2024/10/31 |
589 |
590 |
589 |
590 |
+0.17% |
2,500 |
2024/10/30 |
588 |
589 |
585 |
589 |
+0.17% |
1,700 |
2024/10/29 |
587 |
588 |
586 |
588 |
+0.00% |
1,700 |
2024/10/28 |
585 |
590 |
582 |
588 |
+0.51% |
3,400 |
2024/10/25 |
590 |
590 |
585 |
585 |
-0.85% |
2,400 |
2024/10/24 |
590 |
597 |
590 |
590 |
+0.00% |
2,300 |
|