日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
685 |
685 |
674 |
682 |
-0.44% |
900 |
2025/4/24 |
669 |
685 |
669 |
685 |
+2.39% |
2,400 |
2025/4/23 |
684 |
684 |
669 |
669 |
-0.74% |
2,000 |
2025/4/22 |
674 |
683 |
670 |
674 |
-0.30% |
7,400 |
2025/4/21 |
696 |
696 |
668 |
676 |
-2.17% |
11,400 |
2025/4/18 |
702 |
702 |
690 |
691 |
-0.72% |
1,800 |
2025/4/17 |
685 |
707 |
685 |
696 |
+1.90% |
10,000 |
2025/4/16 |
697 |
697 |
669 |
683 |
-2.29% |
15,000 |
2025/4/15 |
698 |
699 |
677 |
699 |
+2.95% |
23,800 |
2025/4/14 |
659 |
740 |
654 |
679 |
+1.49% |
350,400 |
2025/4/11 |
628 |
669 |
628 |
669 |
+5.19% |
6,200 |
2025/4/10 |
642 |
642 |
626 |
636 |
+3.41% |
1,900 |
2025/4/9 |
620 |
623 |
611 |
615 |
-1.28% |
2,300 |
2025/4/8 |
620 |
627 |
615 |
623 |
+1.80% |
3,700 |
2025/4/7 |
628 |
628 |
612 |
612 |
-4.08% |
2,500 |
2025/4/4 |
645 |
645 |
635 |
638 |
-1.54% |
1,200 |
2025/4/3 |
653 |
655 |
648 |
648 |
-1.82% |
2,000 |
2025/4/2 |
659 |
665 |
659 |
660 |
+0.00% |
2,300 |
2025/4/1 |
658 |
660 |
658 |
660 |
+0.61% |
2,000 |
2025/3/31 |
660 |
664 |
656 |
656 |
-0.61% |
1,300 |
2025/3/28 |
662 |
667 |
660 |
660 |
-0.45% |
2,300 |
2025/3/27 |
663 |
666 |
661 |
663 |
-0.60% |
700 |
2025/3/26 |
666 |
667 |
663 |
667 |
+0.76% |
2,700 |
2025/3/25 |
666 |
666 |
660 |
662 |
+0.00% |
1,300 |
2025/3/24 |
655 |
663 |
654 |
662 |
+1.53% |
1,100 |
2025/3/21 |
663 |
666 |
651 |
652 |
-0.91% |
13,200 |
2025/3/19 |
657 |
661 |
657 |
658 |
+0.46% |
700 |
2025/3/18 |
660 |
665 |
655 |
655 |
-1.80% |
2,300 |
2025/3/17 |
660 |
667 |
655 |
667 |
-0.45% |
4,200 |
2025/3/14 |
648 |
670 |
642 |
670 |
+4.85% |
18,400 |
2025/3/13 |
638 |
643 |
638 |
639 |
-0.47% |
1,100 |
2025/3/12 |
646 |
646 |
639 |
642 |
-0.31% |
1,400 |
2025/3/11 |
640 |
644 |
636 |
644 |
+0.62% |
2,500 |
2025/3/10 |
648 |
648 |
640 |
640 |
-0.16% |
2,400 |
2025/3/7 |
644 |
644 |
641 |
641 |
-0.47% |
2,300 |
2025/3/6 |
656 |
656 |
642 |
644 |
-0.77% |
3,100 |
2025/3/5 |
653 |
657 |
649 |
649 |
-0.61% |
48,100 |
2025/3/4 |
655 |
655 |
648 |
653 |
+0.15% |
4,000 |
2025/3/3 |
660 |
660 |
652 |
652 |
+0.15% |
1,300 |
2025/2/28 |
660 |
661 |
651 |
651 |
-1.66% |
5,100 |
2025/2/27 |
671 |
671 |
650 |
662 |
-8.18% |
17,400 |
2025/2/26 |
700 |
721 |
697 |
721 |
+1.69% |
11,100 |
2025/2/25 |
694 |
709 |
694 |
709 |
+1.29% |
9,100 |
2025/2/21 |
696 |
700 |
692 |
700 |
-0.43% |
5,800 |
2025/2/20 |
703 |
704 |
701 |
703 |
+0.00% |
1,600 |
2025/2/19 |
698 |
703 |
698 |
703 |
+0.57% |
1,700 |
2025/2/18 |
701 |
701 |
698 |
699 |
-0.29% |
4,100 |
2025/2/17 |
702 |
705 |
701 |
701 |
-0.14% |
1,800 |
2025/2/14 |
702 |
705 |
702 |
702 |
+0.00% |
1,700 |
2025/2/13 |
704 |
719 |
702 |
702 |
+0.00% |
8,000 |
2025/2/12 |
702 |
703 |
701 |
702 |
+0.00% |
1,900 |
2025/2/10 |
702 |
702 |
699 |
702 |
+0.43% |
2,200 |
2025/2/7 |
700 |
702 |
695 |
699 |
-0.14% |
2,100 |
2025/2/6 |
701 |
701 |
699 |
700 |
-0.14% |
800 |
2025/2/5 |
690 |
701 |
690 |
701 |
+0.29% |
1,900 |
2025/2/4 |
704 |
704 |
699 |
699 |
-0.71% |
2,300 |
2025/2/3 |
700 |
707 |
698 |
704 |
-0.56% |
5,700 |
2025/1/31 |
710 |
713 |
704 |
708 |
-0.28% |
3,800 |
2025/1/30 |
689 |
713 |
689 |
710 |
+1.57% |
11,900 |
2025/1/29 |
690 |
699 |
690 |
699 |
+1.01% |
3,500 |
2025/1/28 |
692 |
692 |
689 |
692 |
+0.44% |
300 |
2025/1/27 |
692 |
692 |
689 |
689 |
+0.15% |
3,200 |
2025/1/24 |
691 |
692 |
688 |
688 |
+0.00% |
900 |
2025/1/23 |
696 |
696 |
687 |
688 |
-0.29% |
1,000 |
2025/1/22 |
699 |
700 |
690 |
690 |
-1.00% |
3,800 |
2025/1/21 |
695 |
697 |
691 |
697 |
+0.29% |
1,000 |
2025/1/20 |
689 |
695 |
689 |
695 |
+1.02% |
2,200 |
2025/1/17 |
688 |
688 |
687 |
688 |
+0.00% |
500 |
2025/1/16 |
691 |
692 |
687 |
688 |
-0.43% |
4,200 |
2025/1/15 |
699 |
704 |
683 |
691 |
+0.88% |
5,600 |
2025/1/14 |
685 |
685 |
681 |
685 |
-0.29% |
1,400 |
2025/1/10 |
689 |
691 |
687 |
687 |
+0.15% |
1,500 |
2025/1/9 |
689 |
689 |
686 |
686 |
-0.58% |
900 |
2025/1/8 |
684 |
690 |
682 |
690 |
+0.73% |
1,800 |
2025/1/7 |
675 |
685 |
675 |
685 |
+1.03% |
800 |
2025/1/6 |
667 |
679 |
667 |
678 |
+1.65% |
4,300 |
2024/12/30 |
670 |
670 |
660 |
667 |
+2.62% |
3,900 |
2024/12/27 |
650 |
650 |
650 |
650 |
+0.00% |
200 |
2024/12/26 |
660 |
660 |
646 |
650 |
-0.61% |
1,800 |
2024/12/25 |
661 |
661 |
654 |
654 |
-1.65% |
3,600 |
2024/12/24 |
670 |
670 |
665 |
665 |
-0.75% |
1,800 |
2024/12/23 |
663 |
670 |
656 |
670 |
+0.75% |
1,400 |
2024/12/20 |
674 |
674 |
664 |
665 |
-0.45% |
1,900 |
2024/12/19 |
669 |
669 |
656 |
668 |
+2.45% |
5,300 |
2024/12/18 |
652 |
652 |
652 |
652 |
+0.00% |
200 |
2024/12/17 |
656 |
656 |
652 |
652 |
-1.81% |
600 |
2024/12/16 |
656 |
664 |
654 |
664 |
+0.76% |
1,300 |
2024/12/13 |
651 |
659 |
651 |
659 |
+0.46% |
1,700 |
2024/12/12 |
660 |
664 |
656 |
656 |
-1.20% |
300 |
2024/12/11 |
663 |
664 |
661 |
664 |
+0.15% |
1,400 |
2024/12/10 |
663 |
664 |
654 |
663 |
+0.00% |
1,300 |
2024/12/9 |
664 |
664 |
656 |
663 |
+0.76% |
1,900 |
2024/12/6 |
654 |
658 |
648 |
658 |
+1.54% |
1,800 |
2024/12/5 |
655 |
656 |
648 |
648 |
+0.47% |
1,500 |
2024/12/4 |
645 |
645 |
645 |
645 |
+0.00% |
2,200 |
2024/12/3 |
638 |
650 |
638 |
645 |
+1.10% |
3,300 |
2024/12/2 |
647 |
647 |
638 |
638 |
-0.31% |
700 |
2024/11/29 |
639 |
641 |
639 |
640 |
+0.79% |
1,200 |
2024/11/28 |
650 |
650 |
635 |
635 |
+0.47% |
4,500 |
2024/11/27 |
643 |
643 |
630 |
632 |
-1.71% |
700 |
2024/11/26 |
642 |
643 |
639 |
643 |
+0.16% |
2,700 |
2024/11/25 |
644 |
644 |
640 |
642 |
+0.16% |
1,700 |
2024/11/22 |
640 |
641 |
628 |
641 |
+2.07% |
3,400 |
2024/11/21 |
626 |
628 |
626 |
628 |
+0.00% |
300 |
2024/11/20 |
617 |
628 |
617 |
628 |
+1.29% |
2,000 |
2024/11/19 |
606 |
620 |
606 |
620 |
-0.80% |
7,000 |
2024/11/18 |
628 |
628 |
625 |
625 |
+0.00% |
1,800 |
2024/11/15 |
625 |
627 |
625 |
625 |
-0.32% |
2,500 |
2024/11/14 |
630 |
630 |
627 |
627 |
-0.63% |
900 |
2024/11/13 |
633 |
635 |
631 |
631 |
-0.32% |
2,900 |
2024/11/12 |
638 |
638 |
633 |
633 |
-0.16% |
600 |
2024/11/11 |
636 |
636 |
632 |
634 |
-0.31% |
3,200 |
2024/11/8 |
639 |
639 |
636 |
636 |
-0.31% |
1,600 |
2024/11/7 |
636 |
638 |
636 |
638 |
+0.00% |
1,000 |
2024/11/6 |
638 |
638 |
638 |
638 |
+0.16% |
200 |
2024/11/5 |
641 |
641 |
637 |
637 |
-0.62% |
1,000 |
2024/11/1 |
645 |
645 |
641 |
641 |
-0.62% |
300 |
2024/10/31 |
640 |
645 |
640 |
645 |
+0.94% |
3,800 |
2024/10/30 |
638 |
639 |
638 |
639 |
+0.00% |
400 |
2024/10/29 |
630 |
639 |
630 |
639 |
+1.43% |
1,600 |
2024/10/28 |
639 |
639 |
630 |
630 |
-1.10% |
1,800 |
2024/10/25 |
639 |
639 |
636 |
637 |
-0.31% |
1,900 |
2024/10/24 |
639 |
639 |
634 |
639 |
+0.00% |
1,500 |
|