日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
660 |
660 |
647 |
660 |
+0.00% |
1,500 |
2025/4/25 |
654 |
660 |
654 |
660 |
-0.60% |
1,100 |
2025/4/24 |
655 |
667 |
655 |
664 |
+2.15% |
1,400 |
2025/4/22 |
635 |
650 |
634 |
650 |
+0.00% |
2,900 |
2025/4/21 |
650 |
650 |
650 |
650 |
+1.09% |
100 |
2025/4/17 |
610 |
643 |
610 |
643 |
+2.06% |
5,400 |
2025/4/16 |
630 |
630 |
630 |
630 |
+0.00% |
100 |
2025/4/15 |
620 |
630 |
620 |
630 |
+3.28% |
600 |
2025/4/14 |
620 |
620 |
610 |
610 |
+0.16% |
1,600 |
2025/4/11 |
609 |
609 |
608 |
609 |
+0.16% |
4,500 |
2025/4/10 |
609 |
622 |
603 |
608 |
+1.50% |
4,700 |
2025/4/9 |
589 |
599 |
589 |
599 |
-1.64% |
400 |
2025/4/8 |
610 |
610 |
600 |
609 |
+3.22% |
600 |
2025/4/7 |
590 |
590 |
555 |
590 |
-4.84% |
8,600 |
2025/4/4 |
610 |
620 |
610 |
620 |
-3.12% |
400 |
2025/4/3 |
647 |
647 |
637 |
640 |
-2.29% |
1,000 |
2025/4/1 |
655 |
655 |
655 |
655 |
+1.55% |
100 |
2025/3/31 |
655 |
655 |
640 |
645 |
-1.53% |
800 |
2025/3/28 |
641 |
661 |
641 |
655 |
+0.00% |
1,400 |
2025/3/27 |
647 |
655 |
640 |
655 |
-0.30% |
1,200 |
2025/3/25 |
668 |
668 |
626 |
657 |
-0.90% |
9,600 |
2025/3/24 |
674 |
674 |
658 |
663 |
-2.21% |
2,400 |
2025/3/21 |
650 |
678 |
636 |
678 |
+4.15% |
12,700 |
2025/3/19 |
641 |
651 |
641 |
651 |
+0.46% |
400 |
2025/3/18 |
647 |
650 |
631 |
648 |
+0.15% |
3,800 |
2025/3/17 |
659 |
659 |
643 |
647 |
-1.82% |
5,000 |
2025/3/14 |
659 |
663 |
645 |
659 |
-0.30% |
3,100 |
2025/3/13 |
662 |
662 |
652 |
661 |
-1.64% |
900 |
2025/3/12 |
670 |
676 |
652 |
672 |
+0.30% |
2,500 |
2025/3/10 |
670 |
670 |
670 |
670 |
+1.36% |
200 |
2025/3/7 |
661 |
661 |
661 |
661 |
+0.00% |
200 |
2025/3/6 |
665 |
665 |
655 |
661 |
+0.46% |
1,000 |
2025/3/4 |
641 |
658 |
640 |
658 |
+1.23% |
1,600 |
2025/3/3 |
646 |
650 |
636 |
650 |
-0.91% |
700 |
2025/2/28 |
656 |
656 |
656 |
656 |
+0.00% |
100 |
2025/2/27 |
655 |
656 |
645 |
656 |
+1.08% |
400 |
2025/2/26 |
644 |
649 |
637 |
649 |
+0.31% |
2,300 |
2025/2/25 |
662 |
663 |
647 |
647 |
+0.78% |
2,300 |
2025/2/21 |
652 |
652 |
639 |
642 |
-1.53% |
500 |
2025/2/20 |
644 |
652 |
637 |
652 |
-0.15% |
900 |
2025/2/19 |
650 |
653 |
645 |
653 |
+0.00% |
1,100 |
2025/2/18 |
638 |
653 |
638 |
653 |
+1.71% |
500 |
2025/2/17 |
660 |
660 |
629 |
642 |
-4.89% |
9,700 |
2025/2/14 |
676 |
690 |
666 |
675 |
-0.88% |
15,200 |
2025/2/13 |
679 |
684 |
674 |
681 |
+0.00% |
2,700 |
2025/2/12 |
683 |
684 |
680 |
681 |
+0.00% |
1,600 |
2025/2/10 |
681 |
683 |
677 |
681 |
-0.44% |
1,300 |
2025/2/7 |
674 |
684 |
673 |
684 |
+0.00% |
700 |
2025/2/6 |
674 |
684 |
672 |
684 |
+0.00% |
600 |
2025/2/5 |
684 |
684 |
684 |
684 |
+0.00% |
100 |
2025/2/4 |
684 |
684 |
684 |
684 |
+1.33% |
100 |
2025/2/3 |
677 |
677 |
675 |
675 |
-1.46% |
500 |
2025/1/31 |
680 |
685 |
680 |
685 |
+0.59% |
300 |
2025/1/30 |
673 |
681 |
673 |
681 |
+1.19% |
3,800 |
2025/1/29 |
675 |
675 |
665 |
673 |
+0.15% |
1,500 |
2025/1/28 |
672 |
672 |
672 |
672 |
+0.00% |
300 |
2025/1/27 |
672 |
672 |
670 |
672 |
+0.15% |
1,700 |
2025/1/24 |
672 |
672 |
666 |
671 |
-0.15% |
1,200 |
2025/1/23 |
669 |
672 |
669 |
672 |
+0.00% |
700 |
2025/1/22 |
667 |
672 |
667 |
672 |
+0.00% |
1,300 |
2025/1/21 |
672 |
672 |
664 |
672 |
+0.00% |
700 |
2025/1/20 |
667 |
672 |
667 |
672 |
+0.00% |
300 |
2025/1/17 |
665 |
672 |
665 |
672 |
+0.00% |
400 |
2025/1/15 |
673 |
673 |
665 |
672 |
-0.15% |
1,600 |
2025/1/14 |
662 |
673 |
662 |
673 |
+2.12% |
1,800 |
2025/1/10 |
654 |
659 |
654 |
659 |
-0.15% |
500 |
2025/1/9 |
660 |
660 |
660 |
660 |
+0.00% |
300 |
2025/1/8 |
658 |
660 |
655 |
660 |
+0.92% |
2,400 |
2025/1/7 |
665 |
665 |
654 |
654 |
-0.46% |
1,300 |
2025/1/6 |
665 |
665 |
651 |
657 |
-0.15% |
1,000 |
2024/12/30 |
649 |
664 |
641 |
658 |
-0.15% |
1,100 |
2024/12/27 |
654 |
660 |
654 |
659 |
+0.15% |
4,000 |
2024/12/26 |
651 |
658 |
650 |
658 |
-0.45% |
800 |
2024/12/25 |
664 |
664 |
651 |
661 |
-0.60% |
2,100 |
2024/12/24 |
655 |
665 |
651 |
665 |
+1.53% |
2,100 |
2024/12/23 |
648 |
655 |
645 |
655 |
+0.77% |
2,800 |
2024/12/20 |
650 |
650 |
640 |
650 |
-1.52% |
1,800 |
2024/12/19 |
650 |
660 |
639 |
660 |
+0.00% |
1,700 |
2024/12/18 |
660 |
660 |
650 |
660 |
+0.00% |
2,500 |
2024/12/17 |
660 |
660 |
657 |
660 |
+0.00% |
3,500 |
2024/12/16 |
665 |
665 |
660 |
660 |
+0.00% |
1,400 |
2024/12/13 |
662 |
662 |
656 |
660 |
+0.30% |
800 |
2024/12/12 |
660 |
662 |
635 |
658 |
-0.60% |
5,000 |
2024/12/11 |
660 |
663 |
660 |
662 |
+0.15% |
600 |
2024/12/10 |
661 |
661 |
661 |
661 |
-0.30% |
300 |
2024/12/9 |
663 |
663 |
662 |
663 |
+0.00% |
600 |
2024/12/6 |
662 |
663 |
635 |
663 |
-0.30% |
7,100 |
2024/12/5 |
655 |
665 |
655 |
665 |
+0.45% |
1,700 |
2024/12/4 |
662 |
662 |
662 |
662 |
+0.00% |
900 |
2024/12/3 |
648 |
662 |
648 |
662 |
+1.07% |
3,000 |
2024/12/2 |
648 |
665 |
648 |
655 |
-1.95% |
2,800 |
2024/11/29 |
648 |
668 |
630 |
668 |
+0.00% |
3,500 |
2024/11/28 |
668 |
668 |
668 |
668 |
+0.00% |
600 |
2024/11/27 |
663 |
670 |
663 |
668 |
+0.75% |
500 |
2024/11/26 |
664 |
668 |
663 |
663 |
-0.15% |
1,500 |
2024/11/25 |
668 |
673 |
664 |
664 |
-0.75% |
2,500 |
2024/11/22 |
661 |
669 |
656 |
669 |
+1.36% |
1,700 |
2024/11/21 |
660 |
660 |
660 |
660 |
+0.15% |
1,100 |
2024/11/20 |
665 |
667 |
659 |
659 |
-1.20% |
900 |
2024/11/19 |
660 |
667 |
656 |
667 |
+0.00% |
2,800 |
2024/11/18 |
680 |
680 |
661 |
667 |
+0.15% |
1,400 |
2024/11/15 |
670 |
670 |
651 |
666 |
-0.30% |
16,400 |
2024/11/14 |
621 |
698 |
617 |
668 |
+7.57% |
23,400 |
2024/11/13 |
615 |
621 |
615 |
621 |
+0.98% |
3,600 |
2024/11/12 |
620 |
621 |
614 |
615 |
-0.81% |
1,800 |
2024/11/11 |
614 |
621 |
611 |
620 |
+1.14% |
1,400 |
2024/11/8 |
621 |
621 |
613 |
613 |
-0.81% |
900 |
2024/11/7 |
616 |
622 |
615 |
618 |
-0.48% |
4,900 |
2024/11/6 |
618 |
621 |
610 |
621 |
+1.64% |
1,700 |
2024/11/5 |
605 |
621 |
605 |
611 |
+0.99% |
12,400 |
2024/11/1 |
603 |
613 |
603 |
605 |
+0.50% |
1,800 |
2024/10/31 |
610 |
610 |
602 |
602 |
-1.31% |
900 |
2024/10/30 |
605 |
620 |
605 |
610 |
+0.99% |
4,800 |
2024/10/29 |
596 |
609 |
596 |
604 |
-0.33% |
5,500 |
2024/10/28 |
603 |
606 |
595 |
606 |
+0.50% |
3,600 |
2024/10/25 |
609 |
609 |
602 |
603 |
-0.66% |
3,700 |
2024/10/24 |
609 |
610 |
607 |
607 |
-0.33% |
1,600 |
2024/10/23 |
608 |
612 |
604 |
609 |
-1.46% |
5,100 |
2024/10/22 |
618 |
618 |
618 |
618 |
+0.00% |
200 |
2024/10/21 |
612 |
618 |
612 |
618 |
-1.90% |
9,100 |
2024/10/18 |
616 |
630 |
616 |
630 |
+2.27% |
10,200 |
2024/10/17 |
608 |
616 |
608 |
616 |
+1.48% |
2,300 |
2024/10/16 |
601 |
609 |
601 |
607 |
+0.17% |
6,000 |
|