日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
625 |
627 |
624 |
625 |
+0.00% |
5,500 |
2025/4/25 |
623 |
630 |
623 |
625 |
-0.48% |
5,300 |
2025/4/24 |
624 |
630 |
622 |
628 |
+0.64% |
6,800 |
2025/4/23 |
625 |
631 |
612 |
624 |
-1.42% |
19,000 |
2025/4/22 |
623 |
633 |
623 |
633 |
+1.77% |
6,300 |
2025/4/21 |
627 |
629 |
622 |
622 |
+0.00% |
3,600 |
2025/4/18 |
630 |
633 |
611 |
622 |
-1.27% |
8,700 |
2025/4/17 |
627 |
630 |
621 |
630 |
+0.48% |
2,900 |
2025/4/16 |
626 |
630 |
610 |
627 |
+0.16% |
7,900 |
2025/4/15 |
616 |
628 |
614 |
626 |
+0.32% |
10,600 |
2025/4/14 |
624 |
624 |
616 |
624 |
+1.63% |
3,000 |
2025/4/11 |
614 |
626 |
610 |
614 |
-0.97% |
11,900 |
2025/4/10 |
633 |
633 |
608 |
620 |
+0.98% |
11,800 |
2025/4/9 |
635 |
635 |
605 |
614 |
-3.46% |
10,600 |
2025/4/8 |
583 |
636 |
583 |
636 |
+12.17% |
32,200 |
2025/4/7 |
550 |
600 |
550 |
567 |
-5.50% |
50,300 |
2025/4/4 |
615 |
615 |
595 |
600 |
-2.91% |
12,900 |
2025/4/3 |
625 |
625 |
616 |
618 |
-1.12% |
7,900 |
2025/4/2 |
631 |
631 |
625 |
625 |
+0.00% |
4,600 |
2025/4/1 |
625 |
630 |
625 |
625 |
+0.32% |
2,900 |
2025/3/31 |
627 |
629 |
620 |
623 |
-1.27% |
7,500 |
2025/3/28 |
636 |
643 |
631 |
631 |
-0.94% |
8,000 |
2025/3/27 |
638 |
640 |
630 |
637 |
-0.16% |
18,100 |
2025/3/26 |
636 |
638 |
627 |
638 |
+0.16% |
8,800 |
2025/3/25 |
624 |
639 |
621 |
637 |
+2.08% |
12,000 |
2025/3/24 |
620 |
624 |
619 |
624 |
+0.81% |
9,100 |
2025/3/21 |
612 |
619 |
612 |
619 |
+0.65% |
5,000 |
2025/3/19 |
615 |
618 |
611 |
615 |
+0.00% |
6,800 |
2025/3/18 |
612 |
615 |
612 |
615 |
+0.00% |
3,000 |
2025/3/17 |
615 |
615 |
610 |
615 |
+0.49% |
2,800 |
2025/3/14 |
615 |
615 |
612 |
612 |
-0.16% |
1,600 |
2025/3/13 |
614 |
614 |
611 |
613 |
+0.16% |
2,700 |
2025/3/12 |
611 |
613 |
611 |
612 |
+0.16% |
1,200 |
2025/3/11 |
611 |
614 |
610 |
611 |
-0.65% |
2,000 |
2025/3/10 |
613 |
615 |
611 |
615 |
+0.33% |
2,100 |
2025/3/7 |
612 |
613 |
612 |
613 |
+0.00% |
1,000 |
2025/3/6 |
613 |
614 |
608 |
613 |
+0.00% |
3,500 |
2025/3/5 |
613 |
613 |
600 |
613 |
+0.00% |
6,800 |
2025/3/4 |
613 |
614 |
607 |
613 |
+0.16% |
4,600 |
2025/3/3 |
618 |
618 |
609 |
612 |
+0.99% |
2,300 |
2025/2/28 |
620 |
620 |
602 |
606 |
-1.94% |
8,700 |
2025/2/27 |
612 |
618 |
611 |
618 |
+0.49% |
9,600 |
2025/2/26 |
618 |
618 |
614 |
615 |
-0.65% |
6,100 |
2025/2/25 |
609 |
619 |
609 |
619 |
+1.81% |
10,000 |
2025/2/21 |
613 |
615 |
607 |
608 |
-1.30% |
8,400 |
2025/2/20 |
620 |
620 |
612 |
616 |
+0.00% |
6,500 |
2025/2/19 |
616 |
616 |
611 |
616 |
-0.48% |
12,800 |
2025/2/18 |
604 |
640 |
603 |
619 |
+2.15% |
38,900 |
2025/2/17 |
604 |
607 |
604 |
606 |
+0.33% |
7,800 |
2025/2/14 |
603 |
605 |
603 |
604 |
+0.00% |
3,500 |
2025/2/13 |
604 |
605 |
597 |
604 |
+0.00% |
10,300 |
2025/2/12 |
604 |
605 |
603 |
604 |
+0.00% |
3,500 |
2025/2/10 |
604 |
606 |
602 |
604 |
+0.00% |
4,000 |
2025/2/7 |
602 |
604 |
601 |
604 |
+0.00% |
6,200 |
2025/2/6 |
604 |
606 |
603 |
604 |
+0.00% |
2,300 |
2025/2/5 |
604 |
608 |
602 |
604 |
-0.33% |
5,700 |
2025/2/4 |
603 |
606 |
600 |
606 |
+0.83% |
8,400 |
2025/2/3 |
604 |
604 |
595 |
601 |
-0.33% |
12,400 |
2025/1/31 |
601 |
604 |
598 |
603 |
-0.66% |
15,300 |
2025/1/30 |
602 |
607 |
600 |
607 |
-0.49% |
16,700 |
2025/1/29 |
610 |
612 |
602 |
610 |
-0.16% |
12,200 |
2025/1/28 |
605 |
612 |
601 |
611 |
+0.66% |
21,600 |
2025/1/27 |
608 |
608 |
595 |
607 |
+3.23% |
88,200 |
2025/1/24 |
582 |
590 |
580 |
588 |
+1.03% |
25,400 |
2025/1/23 |
584 |
584 |
578 |
582 |
+0.00% |
8,100 |
2025/1/22 |
580 |
583 |
578 |
582 |
+0.17% |
6,400 |
2025/1/21 |
577 |
581 |
573 |
581 |
+0.69% |
9,200 |
2025/1/20 |
576 |
577 |
571 |
577 |
+1.05% |
8,000 |
2025/1/17 |
578 |
578 |
570 |
571 |
-1.21% |
7,300 |
2025/1/16 |
577 |
583 |
577 |
578 |
+1.40% |
21,300 |
2025/1/15 |
574 |
576 |
566 |
570 |
+0.18% |
28,100 |
2025/1/14 |
561 |
569 |
561 |
569 |
+0.89% |
13,600 |
2025/1/10 |
567 |
569 |
563 |
564 |
-0.53% |
13,200 |
2025/1/9 |
575 |
576 |
565 |
567 |
-1.39% |
30,700 |
2025/1/8 |
578 |
580 |
575 |
575 |
-0.35% |
32,100 |
2025/1/7 |
582 |
582 |
576 |
577 |
-0.35% |
21,100 |
2025/1/6 |
583 |
583 |
578 |
579 |
+0.00% |
21,400 |
2024/12/30 |
580 |
581 |
578 |
579 |
+0.00% |
16,600 |
2024/12/27 |
580 |
581 |
578 |
579 |
-0.17% |
22,700 |
2024/12/26 |
580 |
583 |
580 |
580 |
+0.00% |
29,900 |
2024/12/25 |
580 |
583 |
578 |
580 |
-0.17% |
35,300 |
2024/12/24 |
587 |
587 |
580 |
581 |
-1.19% |
38,300 |
2024/12/23 |
604 |
604 |
580 |
588 |
-1.84% |
90,800 |
2024/12/20 |
602 |
620 |
594 |
599 |
+1.18% |
48,000 |
2024/12/19 |
592 |
600 |
572 |
592 |
-10.30% |
182,000 |
2024/12/18 |
660 |
668 |
656 |
660 |
-0.30% |
56,800 |
2024/12/17 |
659 |
666 |
659 |
662 |
+0.46% |
33,800 |
2024/12/16 |
658 |
659 |
654 |
659 |
+0.30% |
16,600 |
2024/12/13 |
655 |
657 |
654 |
657 |
+0.31% |
16,800 |
2024/12/12 |
656 |
657 |
652 |
655 |
-0.15% |
19,400 |
2024/12/11 |
653 |
656 |
653 |
656 |
+0.46% |
10,000 |
2024/12/10 |
651 |
656 |
651 |
653 |
+0.15% |
18,600 |
2024/12/9 |
653 |
655 |
651 |
652 |
-0.15% |
13,400 |
2024/12/6 |
654 |
655 |
653 |
653 |
-0.31% |
7,300 |
2024/12/5 |
652 |
655 |
651 |
655 |
+0.61% |
12,000 |
2024/12/4 |
650 |
651 |
643 |
651 |
+0.46% |
33,400 |
2024/12/3 |
645 |
648 |
640 |
648 |
+0.78% |
13,300 |
2024/12/2 |
645 |
650 |
638 |
643 |
-0.31% |
33,700 |
2024/11/29 |
633 |
649 |
630 |
645 |
+1.90% |
23,200 |
2024/11/28 |
610 |
640 |
610 |
633 |
+3.77% |
60,500 |
2024/11/27 |
620 |
620 |
610 |
610 |
-0.33% |
9,800 |
2024/11/26 |
615 |
615 |
609 |
612 |
+0.16% |
9,600 |
2024/11/25 |
615 |
617 |
610 |
611 |
+0.00% |
12,400 |
2024/11/22 |
613 |
617 |
611 |
611 |
+0.16% |
9,400 |
2024/11/21 |
620 |
620 |
608 |
610 |
-1.29% |
17,400 |
2024/11/20 |
619 |
619 |
617 |
618 |
+0.32% |
1,600 |
2024/11/19 |
614 |
616 |
612 |
616 |
+0.49% |
5,700 |
2024/11/18 |
613 |
618 |
613 |
613 |
+0.00% |
6,200 |
2024/11/15 |
608 |
614 |
608 |
613 |
-0.49% |
6,600 |
2024/11/14 |
619 |
643 |
611 |
616 |
+1.15% |
40,800 |
2024/11/13 |
608 |
612 |
608 |
609 |
+0.00% |
6,100 |
2024/11/12 |
608 |
610 |
605 |
609 |
+0.16% |
8,900 |
2024/11/11 |
606 |
610 |
606 |
608 |
-0.16% |
15,500 |
2024/11/8 |
610 |
610 |
608 |
609 |
+0.16% |
4,300 |
2024/11/7 |
602 |
608 |
602 |
608 |
+1.00% |
3,700 |
2024/11/6 |
604 |
605 |
600 |
602 |
-0.33% |
14,200 |
2024/11/5 |
602 |
604 |
602 |
604 |
+0.33% |
7,300 |
2024/11/1 |
604 |
605 |
599 |
602 |
-0.50% |
5,300 |
2024/10/31 |
608 |
608 |
602 |
605 |
-0.49% |
6,800 |
2024/10/30 |
610 |
613 |
608 |
608 |
+0.00% |
5,600 |
2024/10/29 |
611 |
613 |
608 |
608 |
-0.33% |
3,800 |
2024/10/28 |
599 |
610 |
599 |
610 |
+1.84% |
8,700 |
2024/10/25 |
607 |
607 |
580 |
599 |
-1.32% |
20,200 |
|