日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
688 |
688 |
688 |
688 |
-1.57% |
100 |
2025/4/21 |
713 |
729 |
699 |
699 |
-0.14% |
1,000 |
2025/4/18 |
700 |
700 |
700 |
700 |
-1.41% |
200 |
2025/4/16 |
710 |
715 |
710 |
710 |
+2.90% |
300 |
2025/4/14 |
699 |
699 |
690 |
690 |
+0.15% |
700 |
2025/4/11 |
666 |
689 |
666 |
689 |
+5.03% |
300 |
2025/4/9 |
660 |
660 |
656 |
656 |
+0.00% |
200 |
2025/4/8 |
721 |
724 |
656 |
656 |
+1.55% |
1,500 |
2025/4/7 |
661 |
661 |
646 |
646 |
-3.58% |
2,300 |
2025/4/4 |
680 |
680 |
660 |
670 |
-1.62% |
700 |
2025/4/3 |
681 |
681 |
681 |
681 |
-3.40% |
400 |
2025/4/2 |
748 |
748 |
690 |
705 |
-4.47% |
700 |
2025/4/1 |
680 |
738 |
680 |
738 |
+10.15% |
700 |
2025/3/31 |
700 |
700 |
670 |
670 |
-5.90% |
400 |
2025/3/28 |
701 |
764 |
700 |
712 |
+1.57% |
3,400 |
2025/3/27 |
719 |
719 |
701 |
701 |
-2.50% |
2,700 |
2025/3/26 |
688 |
720 |
685 |
719 |
+5.58% |
4,000 |
2025/3/25 |
670 |
690 |
665 |
681 |
-3.40% |
3,900 |
2025/3/24 |
650 |
705 |
650 |
705 |
+9.13% |
1,500 |
2025/3/21 |
679 |
679 |
646 |
646 |
-4.86% |
400 |
2025/3/19 |
650 |
687 |
650 |
679 |
+5.27% |
3,700 |
2025/3/14 |
645 |
645 |
645 |
645 |
-1.53% |
100 |
2025/3/13 |
630 |
655 |
630 |
655 |
+3.97% |
400 |
2025/3/10 |
630 |
630 |
630 |
630 |
+0.00% |
900 |
2025/3/7 |
630 |
630 |
630 |
630 |
+0.00% |
300 |
2025/3/3 |
615 |
630 |
615 |
630 |
+1.94% |
600 |
2025/2/28 |
618 |
618 |
618 |
618 |
-3.13% |
500 |
2025/2/27 |
627 |
638 |
626 |
638 |
+1.75% |
1,500 |
2025/2/26 |
628 |
628 |
627 |
627 |
-1.26% |
400 |
2025/2/25 |
628 |
639 |
628 |
635 |
+1.76% |
500 |
2025/2/21 |
614 |
624 |
614 |
624 |
+0.65% |
500 |
2025/2/20 |
620 |
620 |
620 |
620 |
+0.00% |
100 |
2025/2/18 |
620 |
620 |
620 |
620 |
+1.47% |
100 |
2025/2/17 |
610 |
611 |
610 |
611 |
+0.16% |
200 |
2025/2/14 |
627 |
630 |
610 |
610 |
-2.40% |
1,200 |
2025/2/13 |
625 |
626 |
625 |
625 |
+0.16% |
800 |
2025/2/12 |
621 |
634 |
621 |
624 |
+0.48% |
2,200 |
2025/2/10 |
624 |
634 |
621 |
621 |
+0.16% |
1,200 |
2025/2/7 |
620 |
620 |
620 |
620 |
+0.00% |
200 |
2025/2/6 |
620 |
620 |
620 |
620 |
+0.00% |
400 |
2025/2/5 |
620 |
620 |
620 |
620 |
+0.00% |
100 |
2025/2/3 |
620 |
620 |
620 |
620 |
+0.00% |
300 |
2025/1/31 |
620 |
620 |
620 |
620 |
-2.52% |
500 |
2025/1/30 |
636 |
636 |
636 |
636 |
+1.60% |
700 |
2025/1/29 |
627 |
627 |
626 |
626 |
+0.00% |
300 |
2025/1/28 |
620 |
636 |
620 |
626 |
+1.79% |
1,000 |
2025/1/27 |
615 |
615 |
615 |
615 |
+0.00% |
500 |
2025/1/24 |
611 |
615 |
611 |
615 |
+0.82% |
200 |
2025/1/23 |
610 |
610 |
610 |
610 |
-0.16% |
100 |
2025/1/22 |
611 |
611 |
611 |
611 |
-1.61% |
400 |
2025/1/17 |
641 |
644 |
621 |
621 |
+0.00% |
1,300 |
2025/1/15 |
625 |
635 |
621 |
621 |
-2.36% |
2,200 |
2025/1/14 |
636 |
646 |
636 |
636 |
+0.16% |
900 |
2025/1/10 |
614 |
635 |
614 |
635 |
+3.42% |
1,700 |
2025/1/8 |
615 |
615 |
600 |
614 |
-0.81% |
600 |
2025/1/7 |
618 |
619 |
617 |
619 |
+0.49% |
600 |
2025/1/6 |
610 |
619 |
610 |
616 |
-0.65% |
400 |
2024/12/30 |
630 |
630 |
620 |
620 |
+0.00% |
1,000 |
2024/12/27 |
620 |
620 |
620 |
620 |
+3.33% |
400 |
2024/12/26 |
600 |
600 |
596 |
600 |
-1.64% |
1,500 |
2024/12/25 |
620 |
620 |
610 |
610 |
-2.24% |
1,500 |
2024/12/23 |
636 |
636 |
624 |
624 |
-2.19% |
600 |
2024/12/20 |
628 |
638 |
628 |
638 |
+0.00% |
400 |
2024/12/18 |
645 |
658 |
638 |
638 |
+0.79% |
800 |
2024/12/16 |
632 |
633 |
621 |
633 |
-2.16% |
1,100 |
2024/12/12 |
620 |
647 |
620 |
647 |
+2.70% |
1,800 |
2024/12/10 |
640 |
640 |
630 |
630 |
-1.56% |
700 |
2024/12/9 |
640 |
640 |
640 |
640 |
-0.16% |
200 |
2024/12/6 |
631 |
641 |
631 |
641 |
+0.16% |
400 |
2024/12/5 |
640 |
645 |
635 |
640 |
-0.78% |
1,400 |
2024/12/4 |
645 |
645 |
645 |
645 |
-1.98% |
1,200 |
2024/12/3 |
648 |
658 |
648 |
658 |
+0.00% |
500 |
2024/12/2 |
656 |
658 |
635 |
658 |
-4.64% |
2,300 |
2024/11/29 |
645 |
690 |
645 |
690 |
+6.81% |
1,200 |
2024/11/28 |
655 |
655 |
645 |
646 |
-1.37% |
800 |
2024/11/27 |
688 |
689 |
655 |
655 |
+0.46% |
1,400 |
2024/11/26 |
652 |
652 |
652 |
652 |
-5.23% |
100 |
2024/11/25 |
646 |
688 |
646 |
688 |
+5.04% |
1,000 |
2024/11/22 |
656 |
660 |
650 |
655 |
-0.76% |
700 |
2024/11/21 |
660 |
660 |
660 |
660 |
+0.00% |
100 |
2024/11/20 |
658 |
660 |
648 |
660 |
-0.15% |
1,400 |
2024/11/19 |
661 |
661 |
660 |
661 |
+0.00% |
800 |
2024/11/15 |
661 |
661 |
661 |
661 |
-3.50% |
300 |
2024/11/11 |
685 |
685 |
685 |
685 |
+0.00% |
1,600 |
2024/11/8 |
685 |
685 |
685 |
685 |
-0.15% |
1,000 |
2024/11/7 |
666 |
686 |
656 |
686 |
+5.54% |
300 |
2024/11/5 |
640 |
650 |
640 |
650 |
+0.00% |
300 |
2024/11/1 |
635 |
695 |
635 |
650 |
+4.00% |
4,600 |
2024/10/31 |
624 |
625 |
624 |
625 |
+0.64% |
400 |
2024/10/30 |
654 |
654 |
621 |
621 |
-5.91% |
1,700 |
2024/10/29 |
672 |
692 |
660 |
660 |
-1.79% |
1,900 |
2024/10/28 |
672 |
672 |
672 |
672 |
+0.00% |
500 |
2024/10/25 |
692 |
692 |
672 |
672 |
-3.03% |
400 |
2024/10/24 |
670 |
693 |
670 |
693 |
+2.82% |
500 |
2024/10/23 |
674 |
674 |
674 |
674 |
+1.35% |
200 |
2024/10/21 |
665 |
665 |
655 |
665 |
+0.61% |
1,200 |
2024/10/18 |
633 |
661 |
633 |
661 |
+5.59% |
700 |
2024/10/17 |
625 |
640 |
624 |
626 |
-0.63% |
1,100 |
2024/10/16 |
650 |
650 |
630 |
630 |
-5.97% |
1,400 |
2024/10/15 |
702 |
702 |
642 |
670 |
+4.36% |
2,600 |
2024/10/11 |
642 |
642 |
642 |
642 |
+0.31% |
100 |
2024/10/10 |
640 |
640 |
640 |
640 |
+0.00% |
300 |
2024/10/9 |
640 |
640 |
640 |
640 |
-1.54% |
100 |
2024/10/8 |
650 |
650 |
650 |
650 |
+0.00% |
100 |
2024/10/2 |
650 |
650 |
650 |
650 |
-1.52% |
100 |
2024/10/1 |
660 |
660 |
660 |
660 |
+0.00% |
100 |
2024/9/24 |
660 |
660 |
660 |
660 |
+1.54% |
100 |
2024/9/20 |
660 |
660 |
650 |
650 |
-5.80% |
200 |
2024/9/13 |
690 |
696 |
690 |
690 |
+0.44% |
2,100 |
2024/9/11 |
688 |
688 |
687 |
687 |
-0.15% |
700 |
2024/9/10 |
680 |
688 |
680 |
688 |
+5.04% |
1,100 |
2024/9/6 |
655 |
655 |
645 |
655 |
+4.80% |
1,700 |
2024/9/4 |
625 |
625 |
625 |
625 |
-0.16% |
900 |
2024/9/2 |
624 |
626 |
624 |
626 |
-2.80% |
200 |
2024/8/30 |
633 |
644 |
632 |
644 |
+1.58% |
1,300 |
2024/8/29 |
645 |
645 |
632 |
634 |
-1.71% |
1,400 |
2024/8/28 |
652 |
652 |
645 |
645 |
+0.62% |
700 |
2024/8/27 |
640 |
641 |
640 |
641 |
+0.47% |
700 |
2024/8/26 |
655 |
655 |
635 |
638 |
-3.33% |
1,800 |
2024/8/21 |
660 |
660 |
660 |
660 |
+2.33% |
700 |
2024/8/16 |
640 |
645 |
640 |
645 |
+3.20% |
1,000 |
2024/8/15 |
640 |
640 |
625 |
625 |
-2.80% |
500 |
2024/8/14 |
643 |
643 |
643 |
643 |
+0.31% |
100 |
|