日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
372 |
378 |
361 |
361 |
-5.00% |
194,500 |
2025/4/24 |
347 |
414 |
347 |
380 |
+9.51% |
1,770,900 |
2025/4/23 |
355 |
355 |
346 |
347 |
-1.42% |
33,800 |
2025/4/22 |
350 |
375 |
339 |
352 |
+0.57% |
942,800 |
2025/4/21 |
349 |
357 |
348 |
350 |
+0.86% |
18,500 |
2025/4/18 |
345 |
358 |
345 |
347 |
+0.87% |
38,400 |
2025/4/17 |
354 |
354 |
342 |
344 |
-1.71% |
81,300 |
2025/4/16 |
362 |
393 |
348 |
350 |
+1.16% |
502,300 |
2025/4/15 |
344 |
353 |
344 |
346 |
+0.87% |
26,600 |
2025/4/14 |
354 |
354 |
342 |
343 |
-1.72% |
27,600 |
2025/4/11 |
336 |
353 |
325 |
349 |
+3.25% |
38,100 |
2025/4/10 |
342 |
352 |
329 |
338 |
+9.03% |
33,400 |
2025/4/9 |
319 |
320 |
302 |
310 |
-5.20% |
36,400 |
2025/4/8 |
312 |
327 |
312 |
327 |
+13.54% |
40,800 |
2025/4/7 |
275 |
308 |
275 |
288 |
-15.04% |
90,800 |
2025/4/4 |
356 |
362 |
338 |
339 |
-5.57% |
57,700 |
2025/4/3 |
362 |
371 |
352 |
359 |
-2.97% |
45,900 |
2025/4/2 |
377 |
377 |
369 |
370 |
-1.60% |
25,300 |
2025/4/1 |
385 |
388 |
372 |
376 |
-2.34% |
48,400 |
2025/3/31 |
398 |
398 |
381 |
385 |
-2.78% |
45,800 |
2025/3/28 |
400 |
403 |
395 |
396 |
-1.00% |
29,600 |
2025/3/27 |
403 |
408 |
398 |
400 |
-0.50% |
34,800 |
2025/3/26 |
401 |
418 |
401 |
402 |
+1.01% |
74,400 |
2025/3/25 |
399 |
402 |
392 |
398 |
+0.51% |
33,800 |
2025/3/24 |
405 |
405 |
396 |
396 |
-1.49% |
21,000 |
2025/3/21 |
396 |
405 |
395 |
402 |
+2.81% |
41,300 |
2025/3/19 |
396 |
396 |
391 |
391 |
-0.26% |
13,900 |
2025/3/18 |
397 |
400 |
391 |
392 |
-0.51% |
18,900 |
2025/3/17 |
398 |
398 |
394 |
394 |
-0.76% |
14,300 |
2025/3/14 |
396 |
402 |
394 |
397 |
-0.50% |
32,600 |
2025/3/13 |
403 |
410 |
398 |
399 |
-0.75% |
24,900 |
2025/3/12 |
390 |
406 |
390 |
402 |
+2.81% |
30,400 |
2025/3/11 |
398 |
400 |
380 |
391 |
-2.98% |
56,100 |
2025/3/10 |
412 |
412 |
401 |
403 |
-2.42% |
29,500 |
2025/3/7 |
408 |
414 |
406 |
413 |
-0.24% |
18,300 |
2025/3/6 |
417 |
424 |
413 |
414 |
-0.48% |
32,900 |
2025/3/5 |
407 |
416 |
407 |
416 |
+0.97% |
23,200 |
2025/3/4 |
400 |
418 |
400 |
412 |
+1.73% |
47,900 |
2025/3/3 |
405 |
410 |
400 |
405 |
+0.50% |
31,000 |
2025/2/28 |
405 |
410 |
401 |
403 |
-1.95% |
50,900 |
2025/2/27 |
410 |
415 |
407 |
411 |
-0.72% |
56,800 |
2025/2/26 |
415 |
415 |
405 |
414 |
+0.00% |
25,100 |
2025/2/25 |
414 |
416 |
409 |
414 |
+0.00% |
24,300 |
2025/2/21 |
404 |
419 |
404 |
414 |
+0.98% |
32,600 |
2025/2/20 |
403 |
414 |
403 |
410 |
+0.49% |
41,800 |
2025/2/19 |
419 |
425 |
403 |
408 |
-3.55% |
81,100 |
2025/2/18 |
411 |
428 |
411 |
423 |
+3.17% |
103,200 |
2025/2/17 |
416 |
419 |
410 |
410 |
-0.73% |
57,600 |
2025/2/14 |
400 |
414 |
398 |
413 |
+3.25% |
105,800 |
2025/2/13 |
422 |
423 |
394 |
400 |
-3.38% |
205,300 |
2025/2/12 |
434 |
440 |
404 |
414 |
+6.15% |
676,100 |
2025/2/10 |
397 |
397 |
384 |
390 |
+0.26% |
75,700 |
2025/2/7 |
376 |
389 |
376 |
389 |
+2.64% |
40,800 |
2025/2/6 |
392 |
392 |
379 |
379 |
-2.82% |
65,000 |
2025/2/5 |
385 |
390 |
383 |
390 |
+1.30% |
42,500 |
2025/2/4 |
384 |
386 |
380 |
385 |
+0.26% |
17,200 |
2025/2/3 |
374 |
385 |
366 |
384 |
+2.67% |
39,400 |
2025/1/31 |
377 |
377 |
371 |
374 |
-0.80% |
22,100 |
2025/1/30 |
381 |
382 |
377 |
377 |
-0.79% |
35,800 |
2025/1/29 |
375 |
383 |
375 |
380 |
+0.53% |
22,300 |
2025/1/28 |
375 |
385 |
374 |
378 |
+0.00% |
26,200 |
2025/1/27 |
369 |
380 |
367 |
378 |
+2.16% |
38,200 |
2025/1/24 |
363 |
375 |
363 |
370 |
+2.21% |
37,300 |
2025/1/23 |
364 |
367 |
360 |
362 |
-0.55% |
21,200 |
2025/1/22 |
372 |
374 |
364 |
364 |
+0.00% |
57,500 |
2025/1/21 |
370 |
371 |
354 |
364 |
-3.45% |
57,400 |
2025/1/20 |
359 |
384 |
355 |
377 |
+5.31% |
155,500 |
2025/1/17 |
358 |
364 |
358 |
358 |
+0.56% |
23,600 |
2025/1/16 |
359 |
359 |
356 |
356 |
-0.28% |
4,000 |
2025/1/15 |
361 |
362 |
357 |
357 |
-0.83% |
10,600 |
2025/1/14 |
365 |
368 |
360 |
360 |
-0.28% |
30,800 |
2025/1/10 |
364 |
364 |
361 |
361 |
-0.82% |
14,300 |
2025/1/9 |
362 |
364 |
357 |
364 |
-0.55% |
37,900 |
2025/1/8 |
365 |
366 |
361 |
366 |
+0.27% |
31,300 |
2025/1/7 |
353 |
365 |
351 |
365 |
+3.99% |
68,800 |
2025/1/6 |
348 |
354 |
348 |
351 |
+0.86% |
27,900 |
2024/12/30 |
346 |
351 |
345 |
348 |
+0.29% |
48,800 |
2024/12/27 |
347 |
355 |
346 |
347 |
+1.76% |
59,300 |
2024/12/26 |
337 |
345 |
337 |
341 |
+1.19% |
51,100 |
2024/12/25 |
343 |
343 |
334 |
337 |
-1.17% |
71,000 |
2024/12/24 |
347 |
356 |
341 |
341 |
-1.73% |
87,700 |
2024/12/23 |
357 |
389 |
345 |
347 |
+3.89% |
803,900 |
2024/12/20 |
332 |
337 |
332 |
334 |
+0.91% |
28,300 |
2024/12/19 |
331 |
338 |
331 |
331 |
-2.07% |
58,300 |
2024/12/18 |
339 |
346 |
334 |
338 |
+0.00% |
97,100 |
2024/12/17 |
353 |
357 |
334 |
338 |
-4.25% |
135,700 |
2024/12/16 |
365 |
368 |
350 |
353 |
-4.85% |
170,600 |
2024/12/13 |
386 |
399 |
364 |
371 |
-3.89% |
443,700 |
2024/12/12 |
396 |
397 |
378 |
386 |
-1.03% |
271,800 |
2024/12/11 |
395 |
396 |
378 |
390 |
+2.36% |
329,400 |
2024/12/10 |
382 |
390 |
372 |
381 |
-2.31% |
366,200 |
2024/12/9 |
392 |
396 |
373 |
390 |
-0.51% |
1,417,200 |
2024/12/6 |
375 |
413 |
365 |
392 |
+17.01% |
11,363,800 |
2024/12/5 |
341 |
370 |
334 |
335 |
-0.30% |
137,500 |
2024/12/4 |
335 |
337 |
333 |
336 |
+0.60% |
4,800 |
2024/12/3 |
340 |
342 |
333 |
334 |
-1.76% |
19,400 |
2024/12/2 |
340 |
344 |
338 |
340 |
+0.00% |
14,900 |
2024/11/29 |
341 |
343 |
335 |
340 |
-1.73% |
20,000 |
2024/11/28 |
335 |
346 |
332 |
346 |
+3.59% |
21,500 |
2024/11/27 |
341 |
341 |
334 |
334 |
-3.47% |
17,300 |
2024/11/26 |
339 |
349 |
339 |
346 |
+2.67% |
45,200 |
2024/11/25 |
334 |
339 |
333 |
337 |
+1.51% |
19,300 |
2024/11/22 |
330 |
336 |
329 |
332 |
+1.22% |
14,900 |
2024/11/21 |
333 |
333 |
327 |
328 |
-1.50% |
11,600 |
2024/11/20 |
323 |
338 |
323 |
333 |
+2.15% |
38,600 |
2024/11/19 |
319 |
330 |
319 |
326 |
+2.19% |
23,500 |
2024/11/18 |
327 |
327 |
316 |
319 |
-2.15% |
47,700 |
2024/11/15 |
337 |
341 |
325 |
326 |
-2.98% |
47,000 |
2024/11/14 |
348 |
348 |
336 |
336 |
-2.04% |
40,100 |
2024/11/13 |
372 |
372 |
343 |
343 |
-9.02% |
161,400 |
2024/11/12 |
379 |
384 |
376 |
377 |
-0.53% |
34,200 |
2024/11/11 |
379 |
384 |
374 |
379 |
-0.79% |
48,200 |
2024/11/8 |
379 |
387 |
377 |
382 |
+1.06% |
32,200 |
2024/11/7 |
379 |
380 |
375 |
378 |
+0.80% |
13,600 |
2024/11/6 |
374 |
382 |
373 |
375 |
+0.54% |
33,600 |
2024/11/5 |
382 |
385 |
372 |
373 |
-2.61% |
56,200 |
2024/11/1 |
375 |
383 |
374 |
383 |
+1.59% |
67,100 |
2024/10/31 |
374 |
377 |
372 |
377 |
+0.53% |
9,200 |
2024/10/30 |
375 |
376 |
371 |
375 |
+0.00% |
26,700 |
2024/10/29 |
368 |
377 |
368 |
375 |
+1.35% |
32,700 |
2024/10/28 |
360 |
372 |
360 |
370 |
+2.49% |
28,200 |
2024/10/25 |
372 |
372 |
361 |
361 |
-2.96% |
31,100 |
2024/10/24 |
370 |
372 |
363 |
372 |
+1.09% |
30,600 |
|