日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
607 |
613 |
607 |
613 |
+0.99% |
1,400 |
2025/3/19 |
607 |
608 |
603 |
607 |
-0.16% |
2,700 |
2025/3/18 |
615 |
620 |
608 |
608 |
-1.78% |
4,200 |
2025/3/17 |
638 |
639 |
615 |
619 |
-2.98% |
2,900 |
2025/3/14 |
642 |
644 |
624 |
638 |
-0.62% |
7,100 |
2025/3/13 |
637 |
653 |
624 |
642 |
-6.55% |
41,100 |
2025/3/12 |
609 |
693 |
609 |
687 |
+14.69% |
47,700 |
2025/3/11 |
602 |
602 |
590 |
599 |
-1.32% |
800 |
2025/3/10 |
592 |
619 |
592 |
607 |
+2.71% |
2,700 |
2025/3/7 |
591 |
595 |
591 |
591 |
-0.67% |
800 |
2025/3/6 |
593 |
595 |
593 |
595 |
+0.51% |
300 |
2025/3/5 |
591 |
592 |
591 |
592 |
+0.17% |
600 |
2025/3/4 |
596 |
598 |
591 |
591 |
-2.31% |
1,000 |
2025/3/3 |
596 |
605 |
596 |
605 |
+1.85% |
600 |
2025/2/28 |
607 |
607 |
594 |
594 |
-3.57% |
1,700 |
2025/2/27 |
608 |
616 |
602 |
616 |
+1.15% |
1,600 |
2025/2/26 |
617 |
621 |
608 |
609 |
-1.30% |
3,300 |
2025/2/25 |
623 |
623 |
605 |
617 |
-1.12% |
3,200 |
2025/2/21 |
644 |
644 |
624 |
624 |
-3.11% |
1,000 |
2025/2/20 |
618 |
644 |
618 |
644 |
+4.21% |
7,300 |
2025/2/19 |
629 |
629 |
615 |
618 |
-1.12% |
700 |
2025/2/18 |
608 |
625 |
608 |
625 |
+2.80% |
1,600 |
2025/2/17 |
617 |
624 |
604 |
608 |
-0.33% |
5,100 |
2025/2/14 |
601 |
612 |
600 |
610 |
+1.50% |
1,300 |
2025/2/13 |
596 |
607 |
596 |
601 |
-0.83% |
2,100 |
2025/2/12 |
616 |
616 |
606 |
606 |
-1.62% |
900 |
2025/2/10 |
616 |
616 |
611 |
616 |
+1.48% |
300 |
2025/2/7 |
617 |
617 |
607 |
607 |
-0.82% |
300 |
2025/2/6 |
602 |
612 |
602 |
612 |
+1.16% |
300 |
2025/2/5 |
605 |
605 |
605 |
605 |
+0.33% |
200 |
2025/2/4 |
604 |
608 |
603 |
603 |
-0.17% |
800 |
2025/2/3 |
607 |
607 |
604 |
604 |
-2.11% |
500 |
2025/1/31 |
600 |
619 |
600 |
617 |
+1.15% |
1,000 |
2025/1/30 |
602 |
610 |
601 |
610 |
+0.33% |
400 |
2025/1/29 |
596 |
608 |
596 |
608 |
+1.67% |
1,700 |
2025/1/28 |
595 |
616 |
595 |
598 |
+0.50% |
1,800 |
2025/1/27 |
628 |
628 |
594 |
595 |
+0.34% |
5,500 |
2025/1/24 |
590 |
594 |
582 |
593 |
+2.24% |
1,000 |
2025/1/23 |
589 |
590 |
576 |
580 |
-1.53% |
2,100 |
2025/1/22 |
588 |
595 |
585 |
589 |
+1.90% |
2,500 |
2025/1/21 |
573 |
586 |
573 |
578 |
-1.53% |
2,900 |
2025/1/20 |
600 |
600 |
586 |
587 |
-0.51% |
2,700 |
2025/1/17 |
591 |
600 |
590 |
590 |
-0.17% |
500 |
2025/1/16 |
600 |
600 |
591 |
591 |
-0.67% |
300 |
2025/1/15 |
594 |
597 |
594 |
595 |
+0.17% |
1,100 |
2025/1/14 |
642 |
642 |
589 |
594 |
-7.62% |
8,000 |
2025/1/10 |
610 |
643 |
605 |
643 |
+4.89% |
3,100 |
2025/1/9 |
613 |
614 |
609 |
613 |
+0.00% |
500 |
2025/1/8 |
605 |
613 |
605 |
613 |
+0.49% |
400 |
2025/1/7 |
597 |
610 |
589 |
610 |
+0.99% |
2,000 |
2025/1/6 |
597 |
604 |
592 |
604 |
+3.96% |
1,400 |
2024/12/30 |
580 |
589 |
580 |
581 |
+0.17% |
1,400 |
2024/12/27 |
565 |
580 |
564 |
580 |
+2.11% |
2,300 |
2024/12/26 |
571 |
580 |
565 |
568 |
-0.35% |
10,000 |
2024/12/25 |
588 |
590 |
569 |
570 |
-2.90% |
11,800 |
2024/12/24 |
589 |
589 |
583 |
587 |
-0.84% |
4,800 |
2024/12/23 |
606 |
606 |
592 |
592 |
-1.50% |
7,300 |
2024/12/20 |
599 |
605 |
590 |
601 |
+0.67% |
6,600 |
2024/12/19 |
576 |
597 |
576 |
597 |
+1.88% |
9,800 |
2024/12/18 |
580 |
595 |
580 |
586 |
-0.68% |
12,600 |
2024/12/17 |
617 |
617 |
590 |
590 |
-3.12% |
17,900 |
2024/12/16 |
641 |
645 |
595 |
609 |
-6.16% |
14,200 |
2024/12/13 |
650 |
654 |
649 |
649 |
-0.31% |
3,500 |
2024/12/12 |
665 |
670 |
651 |
651 |
-1.96% |
5,000 |
2024/12/11 |
700 |
702 |
659 |
664 |
-7.39% |
12,800 |
2024/12/10 |
711 |
717 |
701 |
717 |
+0.70% |
1,200 |
2024/12/9 |
711 |
727 |
711 |
712 |
+0.28% |
2,000 |
2024/12/6 |
702 |
714 |
702 |
710 |
+1.28% |
1,700 |
2024/12/5 |
720 |
720 |
700 |
701 |
-0.85% |
3,200 |
2024/12/4 |
721 |
721 |
697 |
707 |
-2.62% |
6,800 |
2024/12/3 |
723 |
728 |
723 |
726 |
-0.55% |
1,600 |
2024/12/2 |
751 |
751 |
727 |
730 |
-2.01% |
3,400 |
2024/11/29 |
771 |
786 |
745 |
745 |
-1.59% |
9,400 |
2024/11/28 |
729 |
788 |
729 |
757 |
+4.41% |
15,800 |
2024/11/27 |
735 |
735 |
713 |
725 |
-0.82% |
4,400 |
2024/11/26 |
704 |
744 |
700 |
731 |
+3.25% |
10,200 |
2024/11/25 |
694 |
727 |
694 |
708 |
+1.72% |
14,600 |
2024/11/22 |
693 |
697 |
691 |
696 |
+0.43% |
1,900 |
2024/11/21 |
690 |
693 |
690 |
693 |
+1.91% |
1,400 |
2024/11/20 |
683 |
691 |
680 |
680 |
-0.29% |
3,300 |
2024/11/19 |
680 |
690 |
680 |
682 |
+0.29% |
1,000 |
2024/11/18 |
678 |
687 |
677 |
680 |
+0.44% |
400 |
2024/11/15 |
674 |
690 |
672 |
677 |
+0.00% |
2,400 |
2024/11/14 |
685 |
689 |
671 |
677 |
-1.31% |
1,800 |
2024/11/12 |
675 |
691 |
673 |
686 |
+1.63% |
2,800 |
2024/11/11 |
679 |
688 |
675 |
675 |
-1.17% |
900 |
2024/11/8 |
690 |
691 |
683 |
683 |
-0.73% |
600 |
2024/11/7 |
691 |
691 |
688 |
688 |
+0.00% |
700 |
2024/11/6 |
680 |
688 |
670 |
688 |
+1.33% |
2,100 |
2024/11/5 |
682 |
682 |
671 |
679 |
+1.04% |
1,200 |
2024/11/1 |
682 |
682 |
672 |
672 |
-1.47% |
3,000 |
2024/10/31 |
686 |
686 |
682 |
682 |
-0.58% |
800 |
2024/10/30 |
693 |
693 |
686 |
686 |
-0.58% |
800 |
2024/10/29 |
690 |
690 |
690 |
690 |
+0.58% |
700 |
2024/10/28 |
688 |
694 |
686 |
686 |
-0.58% |
1,800 |
2024/10/25 |
695 |
695 |
687 |
690 |
-1.15% |
1,300 |
2024/10/23 |
700 |
700 |
698 |
698 |
-0.43% |
200 |
2024/10/22 |
698 |
704 |
697 |
701 |
+0.43% |
1,600 |
2024/10/21 |
695 |
700 |
695 |
698 |
+0.29% |
1,700 |
2024/10/18 |
701 |
710 |
695 |
696 |
+0.29% |
3,200 |
2024/10/17 |
694 |
694 |
694 |
694 |
-2.12% |
300 |
2024/10/16 |
689 |
709 |
689 |
709 |
+1.43% |
700 |
2024/10/15 |
712 |
712 |
687 |
699 |
-2.24% |
2,000 |
2024/10/11 |
708 |
715 |
708 |
715 |
+0.85% |
900 |
2024/10/10 |
701 |
712 |
700 |
709 |
+1.43% |
800 |
2024/10/9 |
711 |
711 |
680 |
699 |
-2.24% |
5,500 |
2024/10/8 |
719 |
719 |
715 |
715 |
-0.28% |
1,300 |
2024/10/7 |
720 |
720 |
717 |
717 |
+0.00% |
1,300 |
2024/10/4 |
719 |
719 |
717 |
717 |
-0.14% |
500 |
2024/10/3 |
713 |
718 |
709 |
718 |
+0.98% |
1,600 |
2024/10/2 |
702 |
711 |
702 |
711 |
+0.42% |
1,100 |
2024/10/1 |
706 |
718 |
703 |
708 |
+1.14% |
1,300 |
2024/9/30 |
710 |
710 |
700 |
700 |
-3.05% |
5,800 |
2024/9/27 |
728 |
731 |
716 |
722 |
+0.84% |
2,500 |
2024/9/26 |
713 |
728 |
710 |
716 |
+0.28% |
2,500 |
2024/9/25 |
723 |
734 |
713 |
714 |
-1.52% |
3,300 |
2024/9/24 |
735 |
744 |
725 |
725 |
-1.09% |
2,400 |
2024/9/20 |
723 |
735 |
723 |
733 |
-2.53% |
8,700 |
2024/9/19 |
747 |
755 |
745 |
752 |
+0.94% |
1,400 |
2024/9/18 |
753 |
753 |
734 |
745 |
-4.36% |
4,200 |
2024/9/17 |
722 |
779 |
722 |
779 |
+5.99% |
11,500 |
2024/9/13 |
722 |
752 |
722 |
735 |
+0.14% |
1,600 |
2024/9/12 |
722 |
735 |
721 |
734 |
+1.66% |
1,100 |
|