日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
676 |
686 |
676 |
681 |
+0.89% |
64,600 |
2025/4/24 |
683 |
686 |
674 |
675 |
-1.17% |
48,700 |
2025/4/23 |
690 |
694 |
683 |
683 |
-1.16% |
81,900 |
2025/4/22 |
692 |
699 |
685 |
691 |
+0.58% |
76,300 |
2025/4/21 |
689 |
698 |
686 |
687 |
-1.86% |
66,200 |
2025/4/18 |
684 |
702 |
681 |
700 |
+3.24% |
165,500 |
2025/4/17 |
665 |
687 |
665 |
678 |
+1.80% |
112,300 |
2025/4/16 |
669 |
675 |
666 |
666 |
+0.45% |
50,600 |
2025/4/15 |
672 |
672 |
663 |
663 |
-1.63% |
36,500 |
2025/4/14 |
663 |
674 |
659 |
674 |
+1.81% |
50,700 |
2025/4/11 |
650 |
665 |
648 |
662 |
+0.30% |
72,000 |
2025/4/10 |
658 |
664 |
646 |
660 |
+4.43% |
84,500 |
2025/4/9 |
631 |
638 |
621 |
632 |
-0.94% |
87,100 |
2025/4/8 |
617 |
641 |
617 |
638 |
+7.41% |
106,200 |
2025/4/7 |
600 |
617 |
588 |
594 |
-5.26% |
169,900 |
2025/4/4 |
634 |
637 |
619 |
627 |
-2.64% |
128,200 |
2025/4/3 |
638 |
644 |
633 |
644 |
-0.16% |
76,100 |
2025/4/2 |
654 |
661 |
645 |
645 |
-1.23% |
87,400 |
2025/4/1 |
649 |
661 |
646 |
653 |
+1.08% |
66,200 |
2025/3/31 |
653 |
656 |
641 |
646 |
-2.12% |
109,600 |
2025/3/28 |
675 |
675 |
659 |
660 |
-4.49% |
211,700 |
2025/3/27 |
695 |
695 |
685 |
691 |
+0.14% |
384,700 |
2025/3/26 |
680 |
691 |
680 |
690 |
+2.22% |
110,100 |
2025/3/25 |
675 |
677 |
673 |
675 |
+0.45% |
51,100 |
2025/3/24 |
682 |
682 |
672 |
672 |
-1.03% |
80,100 |
2025/3/21 |
685 |
685 |
678 |
679 |
-0.88% |
68,800 |
2025/3/19 |
687 |
689 |
683 |
685 |
+0.00% |
53,000 |
2025/3/18 |
681 |
688 |
681 |
685 |
+1.18% |
84,200 |
2025/3/17 |
679 |
682 |
674 |
677 |
-0.29% |
69,200 |
2025/3/14 |
676 |
680 |
675 |
679 |
-0.59% |
77,300 |
2025/3/13 |
677 |
683 |
677 |
683 |
+1.19% |
44,600 |
2025/3/12 |
668 |
675 |
666 |
675 |
+0.75% |
73,400 |
2025/3/11 |
673 |
675 |
667 |
670 |
-1.47% |
120,200 |
2025/3/10 |
689 |
689 |
680 |
680 |
-0.87% |
65,500 |
2025/3/7 |
687 |
687 |
681 |
686 |
-0.44% |
61,200 |
2025/3/6 |
688 |
692 |
687 |
689 |
+0.15% |
57,700 |
2025/3/5 |
686 |
692 |
685 |
688 |
+0.44% |
115,500 |
2025/3/4 |
690 |
692 |
684 |
685 |
-1.44% |
65,100 |
2025/3/3 |
699 |
701 |
690 |
695 |
+0.00% |
44,700 |
2025/2/28 |
700 |
704 |
693 |
695 |
-0.86% |
48,300 |
2025/2/27 |
699 |
703 |
697 |
701 |
+0.14% |
45,800 |
2025/2/26 |
697 |
700 |
691 |
700 |
-0.14% |
51,100 |
2025/2/25 |
680 |
705 |
680 |
701 |
+2.19% |
182,500 |
2025/2/21 |
684 |
687 |
679 |
686 |
+0.00% |
229,100 |
2025/2/20 |
686 |
689 |
681 |
686 |
+0.15% |
183,400 |
2025/2/19 |
681 |
687 |
678 |
685 |
-0.29% |
118,000 |
2025/2/18 |
695 |
695 |
686 |
687 |
-1.29% |
81,500 |
2025/2/17 |
691 |
696 |
688 |
696 |
+0.58% |
128,600 |
2025/2/14 |
681 |
692 |
677 |
692 |
+2.52% |
225,600 |
2025/2/13 |
664 |
677 |
660 |
675 |
+1.50% |
102,700 |
2025/2/12 |
678 |
682 |
663 |
665 |
+1.06% |
199,800 |
2025/2/10 |
654 |
662 |
650 |
658 |
+1.08% |
97,300 |
2025/2/7 |
657 |
658 |
651 |
651 |
-0.76% |
58,000 |
2025/2/6 |
648 |
658 |
647 |
656 |
+1.08% |
99,300 |
2025/2/5 |
643 |
651 |
642 |
649 |
+1.09% |
94,400 |
2025/2/4 |
640 |
643 |
637 |
642 |
+1.10% |
59,300 |
2025/2/3 |
637 |
639 |
631 |
635 |
-0.63% |
67,000 |
2025/1/31 |
642 |
642 |
635 |
639 |
-0.62% |
65,600 |
2025/1/30 |
642 |
645 |
641 |
643 |
+0.16% |
74,100 |
2025/1/29 |
636 |
644 |
633 |
642 |
+0.94% |
93,100 |
2025/1/28 |
628 |
641 |
627 |
636 |
+1.11% |
112,000 |
2025/1/27 |
622 |
633 |
620 |
629 |
+1.62% |
97,600 |
2025/1/24 |
619 |
622 |
615 |
619 |
+0.00% |
66,500 |
2025/1/23 |
621 |
621 |
617 |
619 |
+0.16% |
70,900 |
2025/1/22 |
615 |
620 |
615 |
618 |
+0.16% |
55,200 |
2025/1/21 |
612 |
619 |
610 |
617 |
+1.48% |
58,500 |
2025/1/20 |
608 |
613 |
606 |
608 |
+0.50% |
69,900 |
2025/1/17 |
609 |
609 |
600 |
605 |
-0.66% |
133,300 |
2025/1/16 |
614 |
615 |
609 |
609 |
-0.65% |
70,900 |
2025/1/15 |
612 |
616 |
612 |
613 |
+0.16% |
31,900 |
2025/1/14 |
617 |
618 |
610 |
612 |
-0.81% |
79,500 |
2025/1/10 |
617 |
619 |
615 |
617 |
+0.00% |
39,800 |
2025/1/9 |
623 |
624 |
617 |
617 |
-1.12% |
107,700 |
2025/1/8 |
627 |
628 |
623 |
624 |
-0.79% |
60,600 |
2025/1/7 |
631 |
631 |
626 |
629 |
+0.16% |
55,800 |
2025/1/6 |
636 |
636 |
628 |
628 |
-1.26% |
70,300 |
2024/12/30 |
639 |
641 |
636 |
636 |
-0.31% |
43,000 |
2024/12/27 |
633 |
638 |
631 |
638 |
+0.95% |
61,100 |
2024/12/26 |
625 |
633 |
623 |
632 |
+1.12% |
137,100 |
2024/12/25 |
627 |
628 |
620 |
625 |
-0.32% |
60,800 |
2024/12/24 |
626 |
628 |
625 |
627 |
+0.32% |
30,900 |
2024/12/23 |
629 |
629 |
623 |
625 |
-0.16% |
62,700 |
2024/12/20 |
624 |
627 |
622 |
626 |
+0.64% |
52,100 |
2024/12/19 |
622 |
625 |
621 |
622 |
-0.32% |
25,100 |
2024/12/18 |
626 |
627 |
624 |
624 |
-0.48% |
18,100 |
2024/12/17 |
625 |
628 |
625 |
627 |
+0.32% |
46,500 |
2024/12/16 |
620 |
625 |
620 |
625 |
+0.48% |
30,000 |
2024/12/13 |
621 |
624 |
620 |
622 |
+0.00% |
79,500 |
2024/12/12 |
623 |
625 |
622 |
622 |
+0.00% |
53,100 |
2024/12/11 |
625 |
627 |
622 |
622 |
-0.32% |
36,400 |
2024/12/10 |
622 |
627 |
621 |
624 |
+0.48% |
44,300 |
2024/12/9 |
620 |
623 |
619 |
621 |
+0.00% |
31,000 |
2024/12/6 |
621 |
622 |
620 |
621 |
+0.16% |
50,900 |
2024/12/5 |
619 |
621 |
618 |
620 |
+0.49% |
37,900 |
2024/12/4 |
618 |
619 |
616 |
617 |
-0.16% |
27,900 |
2024/12/3 |
617 |
619 |
614 |
618 |
+0.32% |
70,300 |
2024/12/2 |
615 |
618 |
613 |
616 |
+0.65% |
65,200 |
2024/11/29 |
608 |
614 |
608 |
612 |
+0.66% |
39,700 |
2024/11/28 |
606 |
609 |
605 |
608 |
+0.33% |
69,100 |
2024/11/27 |
610 |
611 |
606 |
606 |
-0.49% |
99,400 |
2024/11/26 |
610 |
611 |
607 |
609 |
+0.00% |
82,500 |
2024/11/25 |
611 |
612 |
609 |
609 |
+0.00% |
43,000 |
2024/11/22 |
609 |
611 |
608 |
609 |
+0.00% |
45,000 |
2024/11/21 |
610 |
611 |
608 |
609 |
+0.00% |
65,800 |
2024/11/20 |
612 |
613 |
608 |
609 |
-0.33% |
73,200 |
2024/11/19 |
613 |
615 |
611 |
611 |
-0.16% |
42,100 |
2024/11/18 |
613 |
614 |
612 |
612 |
-0.16% |
27,200 |
2024/11/15 |
617 |
617 |
613 |
613 |
-0.33% |
25,000 |
2024/11/14 |
616 |
617 |
615 |
615 |
+0.00% |
22,000 |
2024/11/13 |
616 |
618 |
615 |
615 |
-0.16% |
26,100 |
2024/11/12 |
617 |
619 |
615 |
616 |
+0.00% |
44,800 |
2024/11/11 |
619 |
619 |
615 |
616 |
-0.32% |
35,200 |
2024/11/8 |
619 |
620 |
616 |
618 |
+0.00% |
22,400 |
2024/11/7 |
617 |
622 |
616 |
618 |
+0.49% |
27,900 |
2024/11/6 |
618 |
619 |
614 |
615 |
-0.16% |
43,000 |
2024/11/5 |
619 |
619 |
616 |
616 |
-0.48% |
23,400 |
2024/11/1 |
616 |
620 |
616 |
619 |
-0.16% |
22,700 |
2024/10/31 |
617 |
622 |
616 |
620 |
+0.65% |
30,900 |
2024/10/30 |
618 |
620 |
614 |
616 |
-0.32% |
67,900 |
2024/10/29 |
618 |
620 |
616 |
618 |
+0.00% |
31,800 |
2024/10/28 |
610 |
618 |
610 |
618 |
+1.31% |
40,900 |
2024/10/25 |
614 |
615 |
609 |
610 |
-0.33% |
53,400 |
2024/10/24 |
615 |
615 |
608 |
612 |
-0.65% |
92,200 |
|