日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
325 |
354 |
320 |
352 |
+8.98% |
58,000 |
2025/4/24 |
331 |
332 |
320 |
323 |
-1.82% |
10,900 |
2025/4/23 |
313 |
338 |
311 |
329 |
+5.11% |
18,400 |
2025/4/22 |
311 |
314 |
311 |
313 |
+0.00% |
3,700 |
2025/4/21 |
319 |
319 |
310 |
313 |
-0.63% |
10,100 |
2025/4/18 |
315 |
322 |
315 |
315 |
+0.32% |
5,200 |
2025/4/17 |
313 |
315 |
311 |
314 |
+2.95% |
2,900 |
2025/4/16 |
318 |
319 |
305 |
305 |
-1.61% |
7,200 |
2025/4/15 |
313 |
321 |
310 |
310 |
-2.82% |
10,700 |
2025/4/14 |
312 |
324 |
304 |
319 |
+4.93% |
10,500 |
2025/4/11 |
300 |
310 |
300 |
304 |
-3.18% |
3,300 |
2025/4/10 |
300 |
320 |
300 |
314 |
+7.53% |
10,000 |
2025/4/9 |
295 |
299 |
283 |
292 |
-3.31% |
9,100 |
2025/4/8 |
310 |
318 |
298 |
302 |
+5.59% |
19,300 |
2025/4/7 |
278 |
291 |
271 |
286 |
-7.74% |
25,000 |
2025/4/4 |
333 |
333 |
290 |
310 |
-7.19% |
20,700 |
2025/4/3 |
323 |
335 |
319 |
334 |
-1.47% |
26,200 |
2025/4/2 |
343 |
343 |
339 |
339 |
-0.29% |
18,400 |
2025/4/1 |
342 |
346 |
340 |
340 |
-0.29% |
16,400 |
2025/3/31 |
347 |
347 |
340 |
341 |
-0.87% |
9,300 |
2025/3/28 |
346 |
353 |
341 |
344 |
-1.71% |
14,700 |
2025/3/27 |
359 |
361 |
347 |
350 |
-2.78% |
20,500 |
2025/3/26 |
354 |
362 |
354 |
360 |
+1.12% |
7,900 |
2025/3/25 |
358 |
359 |
353 |
356 |
+0.56% |
5,400 |
2025/3/24 |
353 |
357 |
349 |
354 |
+0.28% |
18,000 |
2025/3/21 |
348 |
358 |
348 |
353 |
-0.56% |
18,500 |
2025/3/19 |
362 |
362 |
354 |
355 |
+0.28% |
11,800 |
2025/3/18 |
360 |
360 |
354 |
354 |
-1.12% |
16,900 |
2025/3/17 |
358 |
364 |
356 |
358 |
+1.70% |
7,500 |
2025/3/14 |
354 |
362 |
352 |
352 |
+0.57% |
12,700 |
2025/3/13 |
359 |
361 |
350 |
350 |
-2.23% |
4,600 |
2025/3/12 |
349 |
359 |
348 |
358 |
+1.70% |
11,400 |
2025/3/11 |
349 |
352 |
343 |
352 |
-1.40% |
15,100 |
2025/3/10 |
351 |
357 |
350 |
357 |
+2.29% |
5,900 |
2025/3/7 |
344 |
352 |
344 |
349 |
+0.29% |
6,900 |
2025/3/6 |
354 |
354 |
346 |
348 |
-1.42% |
22,000 |
2025/3/5 |
353 |
355 |
348 |
353 |
+0.28% |
6,700 |
2025/3/4 |
356 |
356 |
345 |
352 |
-1.95% |
11,900 |
2025/3/3 |
359 |
359 |
353 |
359 |
+1.13% |
10,800 |
2025/2/28 |
362 |
362 |
352 |
355 |
-1.93% |
22,600 |
2025/2/27 |
360 |
367 |
360 |
362 |
-0.28% |
7,700 |
2025/2/26 |
372 |
372 |
358 |
363 |
-2.42% |
17,800 |
2025/2/25 |
373 |
376 |
372 |
372 |
+0.00% |
10,300 |
2025/2/21 |
382 |
382 |
371 |
372 |
-2.62% |
15,000 |
2025/2/20 |
401 |
401 |
376 |
382 |
+0.00% |
33,000 |
2025/2/19 |
365 |
382 |
365 |
382 |
+4.66% |
25,200 |
2025/2/18 |
368 |
372 |
365 |
365 |
-0.82% |
7,200 |
2025/2/17 |
369 |
375 |
368 |
368 |
+0.00% |
9,500 |
2025/2/14 |
370 |
374 |
360 |
368 |
-4.17% |
30,700 |
2025/2/13 |
388 |
417 |
375 |
384 |
-1.03% |
61,400 |
2025/2/12 |
375 |
388 |
362 |
388 |
+4.30% |
34,600 |
2025/2/10 |
358 |
372 |
358 |
372 |
+3.91% |
8,900 |
2025/2/7 |
356 |
359 |
355 |
358 |
+0.28% |
9,400 |
2025/2/6 |
357 |
362 |
356 |
357 |
+0.56% |
8,200 |
2025/2/5 |
354 |
372 |
354 |
355 |
+0.00% |
13,500 |
2025/2/4 |
366 |
367 |
354 |
355 |
-3.53% |
18,500 |
2025/2/3 |
374 |
374 |
368 |
368 |
-1.87% |
10,800 |
2025/1/31 |
379 |
379 |
370 |
375 |
-0.53% |
8,700 |
2025/1/30 |
373 |
377 |
372 |
377 |
+1.07% |
9,100 |
2025/1/29 |
376 |
380 |
370 |
373 |
-1.58% |
15,000 |
2025/1/28 |
370 |
379 |
368 |
379 |
+0.80% |
14,400 |
2025/1/27 |
375 |
379 |
371 |
376 |
+1.90% |
10,700 |
2025/1/24 |
376 |
383 |
369 |
369 |
-0.54% |
10,100 |
2025/1/23 |
370 |
373 |
368 |
371 |
-0.27% |
6,500 |
2025/1/22 |
375 |
378 |
371 |
372 |
-0.27% |
8,400 |
2025/1/21 |
382 |
384 |
373 |
373 |
-2.86% |
7,400 |
2025/1/20 |
378 |
387 |
378 |
384 |
+0.79% |
4,900 |
2025/1/17 |
386 |
386 |
375 |
381 |
-1.04% |
10,800 |
2025/1/16 |
370 |
390 |
369 |
385 |
+4.05% |
35,200 |
2025/1/15 |
382 |
382 |
370 |
370 |
-2.12% |
13,700 |
2025/1/14 |
380 |
389 |
360 |
378 |
+0.00% |
29,100 |
2025/1/10 |
400 |
400 |
370 |
378 |
-3.82% |
52,200 |
2025/1/9 |
423 |
450 |
378 |
393 |
+0.51% |
415,600 |
2025/1/8 |
347 |
424 |
347 |
391 |
+13.01% |
330,500 |
2025/1/7 |
350 |
350 |
345 |
346 |
-0.86% |
15,400 |
2025/1/6 |
359 |
361 |
335 |
349 |
-1.41% |
32,200 |
2024/12/30 |
351 |
364 |
348 |
354 |
-2.48% |
20,600 |
2024/12/27 |
351 |
363 |
350 |
363 |
+3.71% |
11,700 |
2024/12/26 |
353 |
360 |
349 |
350 |
-2.51% |
23,800 |
2024/12/25 |
377 |
377 |
359 |
359 |
-4.01% |
15,100 |
2024/12/24 |
380 |
382 |
369 |
374 |
-1.84% |
25,700 |
2024/12/23 |
383 |
391 |
378 |
381 |
-0.52% |
14,500 |
2024/12/20 |
376 |
386 |
376 |
383 |
+2.41% |
18,700 |
2024/12/19 |
378 |
379 |
374 |
374 |
-1.58% |
9,300 |
2024/12/18 |
385 |
385 |
377 |
380 |
-1.30% |
7,700 |
2024/12/17 |
384 |
385 |
380 |
385 |
+0.00% |
5,900 |
2024/12/16 |
386 |
396 |
381 |
385 |
+0.00% |
15,000 |
2024/12/13 |
396 |
396 |
385 |
385 |
-0.77% |
4,800 |
2024/12/12 |
389 |
389 |
385 |
388 |
-0.26% |
3,900 |
2024/12/11 |
389 |
391 |
389 |
389 |
-0.26% |
4,300 |
2024/12/10 |
392 |
392 |
387 |
390 |
+0.00% |
8,400 |
2024/12/9 |
391 |
392 |
390 |
390 |
-0.26% |
600 |
2024/12/6 |
387 |
391 |
386 |
391 |
+0.77% |
6,500 |
2024/12/5 |
393 |
393 |
387 |
388 |
-1.52% |
6,600 |
2024/12/4 |
392 |
395 |
390 |
394 |
+1.03% |
2,500 |
2024/12/3 |
392 |
392 |
390 |
390 |
-1.52% |
3,500 |
2024/12/2 |
398 |
398 |
385 |
396 |
-1.00% |
14,100 |
2024/11/29 |
402 |
402 |
400 |
400 |
-0.50% |
6,200 |
2024/11/28 |
400 |
404 |
400 |
402 |
+0.50% |
8,500 |
2024/11/27 |
407 |
407 |
400 |
400 |
-1.72% |
13,300 |
2024/11/26 |
407 |
414 |
402 |
407 |
+0.00% |
16,800 |
2024/11/25 |
415 |
415 |
407 |
407 |
-1.69% |
13,800 |
2024/11/22 |
413 |
414 |
407 |
414 |
+0.00% |
5,800 |
2024/11/21 |
410 |
416 |
410 |
414 |
-0.48% |
1,800 |
2024/11/20 |
416 |
423 |
408 |
416 |
+0.48% |
6,300 |
2024/11/19 |
413 |
416 |
408 |
414 |
+1.47% |
2,400 |
2024/11/18 |
417 |
417 |
407 |
408 |
-0.24% |
3,100 |
2024/11/15 |
412 |
420 |
406 |
409 |
-2.39% |
6,800 |
2024/11/14 |
413 |
423 |
410 |
419 |
+2.70% |
11,500 |
2024/11/13 |
404 |
413 |
404 |
408 |
+0.74% |
7,000 |
2024/11/12 |
424 |
426 |
401 |
405 |
-4.26% |
29,800 |
2024/11/11 |
444 |
444 |
422 |
423 |
-2.98% |
14,600 |
2024/11/8 |
459 |
460 |
432 |
436 |
-3.96% |
13,700 |
2024/11/7 |
453 |
457 |
442 |
454 |
+1.79% |
26,600 |
2024/11/6 |
440 |
454 |
437 |
446 |
+1.36% |
28,600 |
2024/11/5 |
435 |
446 |
435 |
440 |
+0.92% |
12,900 |
2024/11/1 |
433 |
438 |
430 |
436 |
+0.23% |
4,400 |
2024/10/31 |
426 |
435 |
423 |
435 |
+2.11% |
10,000 |
2024/10/30 |
423 |
427 |
423 |
426 |
+1.19% |
3,000 |
2024/10/29 |
430 |
430 |
421 |
421 |
-2.09% |
2,900 |
2024/10/28 |
425 |
432 |
425 |
430 |
+2.38% |
3,400 |
2024/10/25 |
423 |
424 |
420 |
420 |
-0.71% |
2,100 |
2024/10/24 |
420 |
423 |
420 |
423 |
+0.48% |
2,700 |
|