日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
388 |
392 |
388 |
392 |
+3.16% |
300 |
2025/4/24 |
377 |
380 |
377 |
380 |
+1.06% |
900 |
2025/4/23 |
376 |
376 |
376 |
376 |
+0.00% |
100 |
2025/4/22 |
373 |
376 |
373 |
376 |
-1.31% |
2,000 |
2025/4/21 |
390 |
390 |
381 |
381 |
-2.31% |
1,900 |
2025/4/18 |
390 |
390 |
390 |
390 |
+0.00% |
100 |
2025/4/17 |
399 |
399 |
387 |
390 |
-2.26% |
900 |
2025/4/16 |
399 |
399 |
399 |
399 |
+1.01% |
400 |
2025/4/15 |
393 |
395 |
393 |
395 |
+4.77% |
200 |
2025/4/14 |
391 |
391 |
377 |
377 |
-4.56% |
500 |
2025/4/11 |
378 |
395 |
378 |
395 |
+3.40% |
900 |
2025/4/10 |
389 |
391 |
382 |
382 |
-0.78% |
1,700 |
2025/4/9 |
375 |
385 |
359 |
385 |
+2.67% |
19,400 |
2025/4/8 |
361 |
379 |
361 |
375 |
+7.76% |
1,300 |
2025/4/7 |
336 |
366 |
335 |
348 |
-6.70% |
7,700 |
2025/4/4 |
386 |
390 |
360 |
373 |
-5.33% |
20,100 |
2025/4/3 |
408 |
409 |
394 |
394 |
-4.83% |
6,300 |
2025/4/2 |
418 |
420 |
401 |
414 |
+0.98% |
5,100 |
2025/4/1 |
400 |
410 |
400 |
410 |
+4.06% |
3,500 |
2025/3/31 |
398 |
402 |
390 |
394 |
-2.23% |
5,000 |
2025/3/28 |
404 |
405 |
403 |
403 |
+0.50% |
2,600 |
2025/3/27 |
419 |
419 |
397 |
401 |
-3.37% |
6,600 |
2025/3/26 |
405 |
415 |
405 |
415 |
+1.22% |
2,900 |
2025/3/25 |
402 |
410 |
399 |
410 |
+1.99% |
8,300 |
2025/3/24 |
409 |
413 |
400 |
402 |
+2.29% |
3,400 |
2025/3/21 |
394 |
396 |
386 |
393 |
-0.76% |
6,800 |
2025/3/19 |
400 |
400 |
396 |
396 |
-1.25% |
900 |
2025/3/18 |
403 |
404 |
401 |
401 |
-0.50% |
3,200 |
2025/3/17 |
402 |
403 |
402 |
403 |
+0.50% |
1,700 |
2025/3/14 |
399 |
401 |
393 |
401 |
+2.30% |
2,300 |
2025/3/13 |
392 |
392 |
392 |
392 |
-1.51% |
100 |
2025/3/12 |
392 |
398 |
390 |
398 |
+1.02% |
1,500 |
2025/3/11 |
387 |
394 |
387 |
394 |
-0.25% |
2,200 |
2025/3/10 |
412 |
412 |
394 |
395 |
-3.42% |
4,700 |
2025/3/7 |
395 |
413 |
393 |
409 |
+1.49% |
4,700 |
2025/3/6 |
385 |
406 |
385 |
403 |
+2.81% |
10,800 |
2025/3/5 |
383 |
392 |
383 |
392 |
+0.51% |
2,000 |
2025/3/4 |
392 |
392 |
384 |
390 |
-2.50% |
7,000 |
2025/3/3 |
380 |
403 |
380 |
400 |
+6.95% |
18,800 |
2025/2/28 |
395 |
407 |
363 |
374 |
-7.20% |
42,000 |
2025/2/27 |
387 |
450 |
377 |
403 |
+8.63% |
374,700 |
2025/2/26 |
365 |
375 |
365 |
371 |
-1.07% |
6,900 |
2025/2/25 |
363 |
377 |
363 |
375 |
+4.17% |
5,200 |
2025/2/21 |
358 |
365 |
342 |
360 |
-1.64% |
25,700 |
2025/2/20 |
372 |
372 |
366 |
366 |
-2.40% |
200 |
2025/2/19 |
367 |
375 |
367 |
375 |
+1.08% |
2,400 |
2025/2/18 |
367 |
375 |
367 |
371 |
+1.64% |
800 |
2025/2/17 |
380 |
380 |
363 |
365 |
-8.06% |
8,900 |
2025/2/14 |
386 |
415 |
371 |
397 |
+3.66% |
42,300 |
2025/2/13 |
377 |
385 |
377 |
383 |
+1.59% |
2,700 |
2025/2/12 |
373 |
377 |
373 |
377 |
+1.07% |
2,200 |
2025/2/10 |
375 |
375 |
368 |
373 |
-0.53% |
2,600 |
2025/2/7 |
368 |
375 |
362 |
375 |
+1.08% |
4,800 |
2025/2/6 |
360 |
384 |
360 |
371 |
+1.64% |
12,700 |
2025/2/5 |
357 |
365 |
357 |
365 |
+0.00% |
1,100 |
2025/2/4 |
360 |
366 |
360 |
365 |
-0.82% |
800 |
2025/2/3 |
368 |
368 |
362 |
368 |
-0.27% |
400 |
2025/1/31 |
370 |
370 |
362 |
369 |
-0.27% |
2,000 |
2025/1/30 |
372 |
372 |
370 |
370 |
-0.54% |
700 |
2025/1/29 |
357 |
372 |
354 |
372 |
+3.62% |
5,500 |
2025/1/28 |
363 |
367 |
359 |
359 |
+0.00% |
5,200 |
2025/1/27 |
358 |
366 |
342 |
359 |
+0.28% |
8,600 |
2025/1/24 |
365 |
365 |
357 |
358 |
-1.38% |
800 |
2025/1/23 |
366 |
367 |
358 |
363 |
+0.83% |
1,100 |
2025/1/22 |
360 |
360 |
358 |
360 |
+0.28% |
1,200 |
2025/1/21 |
369 |
369 |
359 |
359 |
-2.97% |
1,600 |
2025/1/20 |
360 |
375 |
360 |
370 |
+2.78% |
7,200 |
2025/1/17 |
344 |
360 |
344 |
360 |
+2.27% |
600 |
2025/1/15 |
352 |
360 |
349 |
352 |
-2.22% |
1,700 |
2025/1/14 |
359 |
360 |
352 |
360 |
-0.55% |
1,000 |
2025/1/10 |
358 |
362 |
358 |
362 |
+0.56% |
2,500 |
2025/1/9 |
370 |
370 |
360 |
360 |
-2.70% |
1,100 |
2025/1/8 |
370 |
370 |
370 |
370 |
+0.00% |
200 |
2025/1/7 |
375 |
379 |
370 |
370 |
+0.82% |
1,100 |
2025/1/6 |
374 |
380 |
367 |
367 |
+0.00% |
3,700 |
2024/12/30 |
354 |
375 |
354 |
367 |
+4.26% |
10,400 |
2024/12/27 |
352 |
355 |
342 |
352 |
+1.73% |
12,400 |
2024/12/26 |
348 |
348 |
343 |
346 |
-0.57% |
10,800 |
2024/12/25 |
345 |
352 |
345 |
348 |
+0.87% |
6,200 |
2024/12/24 |
346 |
346 |
340 |
345 |
-0.58% |
2,000 |
2024/12/23 |
343 |
349 |
343 |
347 |
+1.17% |
16,900 |
2024/12/20 |
346 |
348 |
335 |
343 |
-1.15% |
8,800 |
2024/12/19 |
342 |
347 |
342 |
347 |
+1.46% |
4,400 |
2024/12/18 |
348 |
348 |
336 |
342 |
-1.72% |
14,400 |
2024/12/17 |
342 |
348 |
336 |
348 |
+1.46% |
13,800 |
2024/12/16 |
344 |
346 |
343 |
343 |
-1.44% |
1,700 |
2024/12/13 |
347 |
350 |
347 |
348 |
+0.00% |
2,300 |
2024/12/12 |
350 |
350 |
348 |
348 |
+0.00% |
2,600 |
2024/12/11 |
348 |
349 |
348 |
348 |
+0.00% |
11,400 |
2024/12/10 |
348 |
348 |
343 |
348 |
+0.00% |
1,200 |
2024/12/9 |
341 |
363 |
341 |
348 |
+2.35% |
16,000 |
2024/12/6 |
350 |
353 |
340 |
340 |
-3.41% |
3,100 |
2024/12/5 |
360 |
366 |
351 |
352 |
-3.83% |
4,200 |
2024/12/4 |
370 |
373 |
365 |
366 |
+1.10% |
4,000 |
2024/12/3 |
366 |
369 |
360 |
362 |
-1.36% |
3,600 |
2024/12/2 |
375 |
375 |
360 |
367 |
-0.54% |
13,300 |
2024/11/29 |
378 |
384 |
360 |
369 |
+7.58% |
182,300 |
2024/11/28 |
351 |
351 |
341 |
343 |
-2.56% |
2,200 |
2024/11/27 |
368 |
372 |
350 |
352 |
+0.28% |
11,800 |
2024/11/26 |
348 |
351 |
342 |
351 |
+3.24% |
5,100 |
2024/11/25 |
330 |
350 |
330 |
340 |
+3.34% |
5,100 |
2024/11/22 |
329 |
332 |
321 |
329 |
-0.60% |
2,500 |
2024/11/21 |
323 |
331 |
317 |
331 |
+0.00% |
9,100 |
2024/11/20 |
340 |
340 |
331 |
331 |
-2.36% |
3,500 |
2024/11/19 |
340 |
343 |
334 |
339 |
-1.17% |
5,900 |
2024/11/18 |
333 |
345 |
333 |
343 |
+3.00% |
1,800 |
2024/11/15 |
375 |
375 |
314 |
333 |
-9.26% |
66,700 |
2024/11/14 |
363 |
378 |
363 |
367 |
+1.10% |
2,800 |
2024/11/13 |
363 |
378 |
358 |
363 |
+0.00% |
18,500 |
2024/11/12 |
357 |
373 |
357 |
363 |
+1.68% |
9,300 |
2024/11/11 |
372 |
375 |
349 |
357 |
-4.80% |
11,200 |
2024/11/8 |
376 |
383 |
370 |
375 |
-0.79% |
4,900 |
2024/11/7 |
372 |
378 |
371 |
378 |
+1.89% |
2,300 |
2024/11/6 |
378 |
378 |
369 |
371 |
-1.07% |
700 |
2024/11/5 |
370 |
376 |
370 |
375 |
+1.63% |
1,100 |
2024/11/1 |
374 |
376 |
369 |
369 |
-2.38% |
900 |
2024/10/31 |
378 |
378 |
368 |
378 |
+0.00% |
5,700 |
2024/10/30 |
368 |
379 |
368 |
378 |
+2.44% |
7,900 |
2024/10/29 |
378 |
383 |
369 |
369 |
+2.50% |
8,300 |
2024/10/28 |
364 |
364 |
356 |
360 |
-1.64% |
1,900 |
2024/10/25 |
366 |
370 |
346 |
366 |
-1.08% |
13,800 |
2024/10/24 |
363 |
370 |
363 |
370 |
-0.27% |
1,700 |
2024/10/23 |
366 |
377 |
363 |
371 |
+1.37% |
6,000 |
|