日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
686 |
729 |
665 |
703 |
+3.53% |
209,800 |
2025/4/25 |
678 |
684 |
670 |
679 |
+2.72% |
17,000 |
2025/4/24 |
671 |
695 |
657 |
661 |
-1.49% |
83,700 |
2025/4/23 |
686 |
686 |
671 |
671 |
+0.00% |
8,100 |
2025/4/22 |
678 |
684 |
664 |
671 |
-1.03% |
43,000 |
2025/4/21 |
689 |
698 |
678 |
678 |
-3.00% |
23,700 |
2025/4/18 |
679 |
701 |
676 |
699 |
+2.19% |
30,300 |
2025/4/17 |
655 |
684 |
655 |
684 |
+4.11% |
23,300 |
2025/4/16 |
670 |
670 |
657 |
657 |
-2.38% |
19,700 |
2025/4/15 |
684 |
685 |
673 |
673 |
-1.61% |
15,400 |
2025/4/14 |
679 |
694 |
675 |
684 |
+3.32% |
29,000 |
2025/4/11 |
638 |
664 |
625 |
662 |
+0.46% |
36,500 |
2025/4/10 |
675 |
675 |
630 |
659 |
+7.15% |
54,600 |
2025/4/9 |
620 |
623 |
601 |
615 |
-2.38% |
61,100 |
2025/4/8 |
586 |
636 |
585 |
630 |
+13.31% |
54,200 |
2025/4/7 |
580 |
608 |
553 |
556 |
-13.80% |
97,700 |
2025/4/4 |
661 |
670 |
604 |
645 |
-4.44% |
146,800 |
2025/4/3 |
662 |
679 |
657 |
675 |
-1.03% |
72,900 |
2025/4/2 |
672 |
692 |
657 |
682 |
+1.79% |
41,700 |
2025/4/1 |
684 |
686 |
666 |
670 |
-2.62% |
48,800 |
2025/3/31 |
707 |
711 |
688 |
688 |
-5.36% |
51,700 |
2025/3/28 |
750 |
750 |
718 |
727 |
-1.36% |
53,000 |
2025/3/27 |
721 |
737 |
719 |
737 |
+2.79% |
41,700 |
2025/3/26 |
715 |
725 |
703 |
717 |
+0.28% |
49,300 |
2025/3/25 |
725 |
736 |
715 |
715 |
-1.38% |
70,000 |
2025/3/24 |
731 |
745 |
724 |
725 |
-0.96% |
46,100 |
2025/3/21 |
744 |
750 |
730 |
732 |
-1.61% |
52,800 |
2025/3/19 |
756 |
770 |
744 |
744 |
-1.59% |
43,800 |
2025/3/18 |
730 |
770 |
726 |
756 |
+3.56% |
72,700 |
2025/3/17 |
780 |
780 |
729 |
730 |
-6.29% |
162,000 |
2025/3/14 |
690 |
780 |
679 |
779 |
+13.56% |
339,800 |
2025/3/13 |
716 |
721 |
686 |
686 |
-3.79% |
27,100 |
2025/3/12 |
709 |
728 |
702 |
713 |
+0.56% |
55,700 |
2025/3/11 |
671 |
709 |
651 |
709 |
+3.05% |
144,700 |
2025/3/10 |
696 |
697 |
683 |
688 |
-1.15% |
14,500 |
2025/3/7 |
687 |
701 |
678 |
696 |
-0.14% |
18,900 |
2025/3/6 |
685 |
700 |
685 |
697 |
+1.46% |
17,400 |
2025/3/5 |
700 |
715 |
675 |
687 |
-1.86% |
63,500 |
2025/3/4 |
683 |
702 |
670 |
700 |
+0.43% |
57,700 |
2025/3/3 |
709 |
715 |
692 |
697 |
-1.13% |
49,000 |
2025/2/28 |
695 |
705 |
650 |
705 |
+0.00% |
178,800 |
2025/2/27 |
695 |
732 |
679 |
705 |
-0.42% |
189,800 |
2025/2/26 |
716 |
730 |
700 |
708 |
-2.75% |
112,400 |
2025/2/25 |
708 |
729 |
706 |
728 |
-0.14% |
154,600 |
2025/2/21 |
743 |
771 |
710 |
729 |
-2.80% |
156,200 |
2025/2/20 |
714 |
772 |
708 |
750 |
+3.16% |
191,400 |
2025/2/19 |
722 |
741 |
707 |
727 |
+0.69% |
288,300 |
2025/2/18 |
656 |
745 |
640 |
722 |
+11.76% |
954,400 |
2025/2/17 |
646 |
646 |
624 |
646 |
+18.32% |
221,300 |
2025/2/14 |
552 |
563 |
546 |
546 |
-0.73% |
44,700 |
2025/2/13 |
565 |
566 |
550 |
550 |
-3.68% |
36,400 |
2025/2/12 |
539 |
571 |
539 |
571 |
+7.13% |
69,900 |
2025/2/10 |
541 |
545 |
532 |
533 |
-1.48% |
39,000 |
2025/2/7 |
533 |
542 |
533 |
541 |
+0.93% |
44,900 |
2025/2/6 |
528 |
538 |
524 |
536 |
+1.52% |
36,700 |
2025/2/5 |
530 |
534 |
523 |
528 |
+1.15% |
22,900 |
2025/2/4 |
524 |
531 |
522 |
522 |
-0.19% |
16,800 |
2025/2/3 |
525 |
537 |
519 |
523 |
-0.38% |
50,200 |
2025/1/31 |
535 |
539 |
525 |
525 |
-1.32% |
112,700 |
2025/1/30 |
556 |
556 |
532 |
532 |
-5.34% |
347,100 |
2025/1/29 |
545 |
579 |
542 |
562 |
+2.37% |
64,200 |
2025/1/28 |
546 |
554 |
541 |
549 |
+0.92% |
39,100 |
2025/1/27 |
551 |
551 |
536 |
544 |
-1.81% |
36,900 |
2025/1/24 |
544 |
554 |
544 |
554 |
+1.84% |
13,400 |
2025/1/23 |
560 |
562 |
541 |
544 |
-2.68% |
19,900 |
2025/1/22 |
551 |
564 |
547 |
559 |
+2.57% |
29,500 |
2025/1/21 |
551 |
556 |
543 |
545 |
-0.73% |
14,900 |
2025/1/20 |
535 |
549 |
531 |
549 |
+4.37% |
31,100 |
2025/1/17 |
525 |
531 |
512 |
526 |
+0.00% |
41,000 |
2025/1/16 |
535 |
542 |
526 |
526 |
-1.68% |
49,000 |
2025/1/15 |
550 |
550 |
534 |
535 |
-1.83% |
23,000 |
2025/1/14 |
551 |
555 |
541 |
545 |
-1.27% |
30,200 |
2025/1/10 |
552 |
567 |
552 |
552 |
-0.72% |
17,100 |
2025/1/9 |
567 |
567 |
552 |
556 |
-2.28% |
51,100 |
2025/1/8 |
582 |
582 |
567 |
569 |
-1.73% |
24,600 |
2025/1/7 |
588 |
593 |
574 |
579 |
+0.17% |
38,300 |
2025/1/6 |
605 |
605 |
574 |
578 |
-3.51% |
35,500 |
2024/12/30 |
597 |
603 |
594 |
599 |
+0.84% |
25,300 |
2024/12/27 |
599 |
604 |
587 |
594 |
+0.34% |
34,900 |
2024/12/26 |
606 |
608 |
592 |
592 |
-3.11% |
38,700 |
2024/12/25 |
609 |
611 |
603 |
611 |
+1.33% |
17,900 |
2024/12/24 |
623 |
623 |
600 |
603 |
-3.21% |
32,600 |
2024/12/23 |
639 |
642 |
620 |
623 |
-1.58% |
24,800 |
2024/12/20 |
625 |
651 |
625 |
633 |
+1.28% |
25,700 |
2024/12/19 |
628 |
634 |
620 |
625 |
-2.65% |
35,400 |
2024/12/18 |
638 |
650 |
635 |
642 |
-0.93% |
27,600 |
2024/12/17 |
622 |
648 |
622 |
648 |
+4.18% |
37,500 |
2024/12/16 |
639 |
639 |
622 |
622 |
-2.66% |
44,300 |
2024/12/13 |
650 |
652 |
636 |
639 |
-2.14% |
52,900 |
2024/12/12 |
665 |
668 |
653 |
653 |
-1.21% |
29,200 |
2024/12/11 |
658 |
671 |
658 |
661 |
+0.46% |
24,900 |
2024/12/10 |
666 |
673 |
658 |
658 |
-0.75% |
29,100 |
2024/12/9 |
658 |
672 |
645 |
663 |
+0.61% |
57,200 |
2024/12/6 |
688 |
688 |
656 |
659 |
-5.59% |
69,200 |
2024/12/5 |
694 |
703 |
689 |
698 |
+2.05% |
31,000 |
2024/12/4 |
694 |
707 |
682 |
684 |
-1.58% |
39,300 |
2024/12/3 |
685 |
729 |
685 |
695 |
+1.76% |
92,500 |
2024/12/2 |
696 |
702 |
683 |
683 |
-1.73% |
36,200 |
2024/11/29 |
689 |
702 |
689 |
695 |
-0.14% |
43,200 |
2024/11/28 |
708 |
717 |
685 |
696 |
-2.11% |
79,600 |
2024/11/27 |
711 |
728 |
695 |
711 |
+0.14% |
127,900 |
2024/11/26 |
684 |
710 |
671 |
710 |
+4.11% |
48,900 |
2024/11/25 |
677 |
683 |
671 |
682 |
-0.29% |
37,600 |
2024/11/22 |
689 |
692 |
675 |
684 |
-0.87% |
48,000 |
2024/11/21 |
681 |
703 |
674 |
690 |
+1.17% |
79,100 |
2024/11/20 |
656 |
688 |
653 |
682 |
+4.12% |
119,600 |
2024/11/19 |
603 |
665 |
603 |
655 |
+8.44% |
193,500 |
2024/11/18 |
606 |
620 |
600 |
604 |
-0.17% |
46,600 |
2024/11/15 |
582 |
622 |
570 |
605 |
+6.89% |
248,800 |
2024/11/14 |
575 |
578 |
565 |
566 |
-1.22% |
31,500 |
2024/11/13 |
582 |
582 |
572 |
573 |
-0.52% |
20,300 |
2024/11/12 |
583 |
599 |
573 |
576 |
-1.20% |
54,100 |
2024/11/11 |
577 |
590 |
577 |
583 |
+1.04% |
37,400 |
2024/11/8 |
580 |
589 |
576 |
577 |
+0.00% |
18,100 |
2024/11/7 |
590 |
590 |
568 |
577 |
-1.54% |
70,700 |
2024/11/6 |
561 |
598 |
561 |
586 |
+4.46% |
92,800 |
2024/11/5 |
564 |
569 |
561 |
561 |
-0.53% |
14,400 |
2024/11/1 |
566 |
572 |
563 |
564 |
-0.88% |
24,400 |
2024/10/31 |
548 |
573 |
548 |
569 |
+3.83% |
48,600 |
2024/10/30 |
573 |
573 |
548 |
548 |
-4.70% |
147,800 |
2024/10/29 |
567 |
580 |
564 |
575 |
+1.41% |
24,200 |
2024/10/28 |
553 |
567 |
552 |
567 |
+1.43% |
50,900 |
2024/10/25 |
574 |
576 |
555 |
559 |
-3.62% |
40,300 |
|