日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
262 |
337 |
262 |
337 |
+31.13% |
3,380,600 |
2025/4/24 |
272 |
272 |
257 |
257 |
-3.02% |
72,400 |
2025/4/23 |
277 |
277 |
260 |
265 |
-4.33% |
118,700 |
2025/4/22 |
282 |
284 |
266 |
277 |
-4.48% |
233,600 |
2025/4/21 |
272 |
304 |
270 |
290 |
+5.84% |
2,066,300 |
2025/4/18 |
257 |
275 |
254 |
274 |
+8.30% |
225,200 |
2025/4/17 |
262 |
262 |
252 |
253 |
-3.44% |
44,900 |
2025/4/16 |
258 |
277 |
252 |
262 |
+2.34% |
558,200 |
2025/4/15 |
256 |
261 |
256 |
256 |
-1.16% |
15,000 |
2025/4/14 |
263 |
265 |
259 |
259 |
-0.77% |
35,600 |
2025/4/11 |
241 |
267 |
241 |
261 |
+1.95% |
61,900 |
2025/4/10 |
264 |
266 |
251 |
256 |
+6.67% |
64,600 |
2025/4/9 |
233 |
242 |
229 |
240 |
-0.41% |
74,800 |
2025/4/8 |
220 |
244 |
217 |
241 |
+20.50% |
122,700 |
2025/4/7 |
205 |
220 |
200 |
200 |
-18.37% |
142,400 |
2025/4/4 |
252 |
260 |
230 |
245 |
-5.77% |
122,900 |
2025/4/3 |
271 |
271 |
256 |
260 |
-5.11% |
72,400 |
2025/4/2 |
280 |
285 |
274 |
274 |
-2.14% |
37,100 |
2025/4/1 |
287 |
293 |
279 |
280 |
-0.71% |
25,100 |
2025/3/31 |
297 |
297 |
280 |
282 |
-5.05% |
86,700 |
2025/3/28 |
300 |
300 |
297 |
297 |
-1.00% |
10,800 |
2025/3/27 |
299 |
300 |
298 |
300 |
+0.00% |
9,300 |
2025/3/26 |
300 |
304 |
298 |
300 |
+0.33% |
21,800 |
2025/3/25 |
301 |
304 |
298 |
299 |
-0.33% |
25,900 |
2025/3/24 |
297 |
300 |
296 |
300 |
+0.33% |
29,200 |
2025/3/21 |
300 |
301 |
297 |
299 |
-0.33% |
14,800 |
2025/3/19 |
301 |
304 |
299 |
300 |
+0.00% |
16,200 |
2025/3/18 |
295 |
302 |
295 |
300 |
+1.01% |
35,400 |
2025/3/17 |
298 |
299 |
295 |
297 |
+1.02% |
34,600 |
2025/3/14 |
305 |
306 |
290 |
294 |
-1.34% |
42,500 |
2025/3/13 |
311 |
311 |
298 |
298 |
-3.56% |
23,200 |
2025/3/12 |
300 |
313 |
299 |
309 |
+4.04% |
37,600 |
2025/3/11 |
301 |
301 |
289 |
297 |
-2.62% |
46,500 |
2025/3/10 |
307 |
307 |
300 |
305 |
+2.01% |
26,900 |
2025/3/7 |
297 |
303 |
289 |
299 |
-1.97% |
49,900 |
2025/3/6 |
300 |
307 |
300 |
305 |
+2.69% |
26,300 |
2025/3/5 |
288 |
297 |
288 |
297 |
+2.06% |
31,500 |
2025/3/4 |
302 |
303 |
278 |
291 |
-3.96% |
113,100 |
2025/3/3 |
314 |
314 |
301 |
303 |
-1.30% |
37,000 |
2025/2/28 |
322 |
322 |
304 |
307 |
-4.66% |
93,100 |
2025/2/27 |
316 |
325 |
315 |
322 |
+0.62% |
23,500 |
2025/2/26 |
329 |
332 |
315 |
320 |
-2.74% |
49,200 |
2025/2/25 |
322 |
333 |
321 |
329 |
-1.50% |
34,900 |
2025/2/21 |
335 |
339 |
334 |
334 |
-0.89% |
15,000 |
2025/2/20 |
340 |
343 |
336 |
337 |
-2.03% |
15,200 |
2025/2/19 |
345 |
345 |
339 |
344 |
+0.58% |
37,000 |
2025/2/18 |
336 |
348 |
333 |
342 |
+3.32% |
34,600 |
2025/2/17 |
349 |
353 |
331 |
331 |
-5.16% |
85,600 |
2025/2/14 |
350 |
351 |
342 |
349 |
-0.85% |
63,100 |
2025/2/13 |
347 |
353 |
345 |
352 |
+0.57% |
24,800 |
2025/2/12 |
344 |
352 |
340 |
350 |
+1.16% |
14,900 |
2025/2/10 |
333 |
346 |
331 |
346 |
+3.90% |
29,900 |
2025/2/7 |
332 |
336 |
332 |
333 |
-1.19% |
11,000 |
2025/2/6 |
332 |
342 |
331 |
337 |
+0.90% |
43,800 |
2025/2/5 |
339 |
339 |
330 |
334 |
-0.89% |
20,000 |
2025/2/4 |
341 |
347 |
335 |
337 |
-0.88% |
44,700 |
2025/2/3 |
353 |
353 |
340 |
340 |
-3.13% |
39,100 |
2025/1/31 |
356 |
357 |
351 |
351 |
-1.68% |
31,100 |
2025/1/30 |
368 |
368 |
357 |
357 |
-3.51% |
35,200 |
2025/1/29 |
361 |
370 |
358 |
370 |
+3.06% |
46,700 |
2025/1/28 |
358 |
362 |
353 |
359 |
+0.84% |
42,600 |
2025/1/27 |
358 |
365 |
352 |
356 |
-1.39% |
68,300 |
2025/1/24 |
348 |
364 |
343 |
361 |
+3.14% |
89,300 |
2025/1/23 |
360 |
363 |
347 |
350 |
-1.96% |
65,100 |
2025/1/22 |
351 |
383 |
350 |
357 |
+4.08% |
511,200 |
2025/1/21 |
350 |
352 |
342 |
343 |
-1.15% |
25,900 |
2025/1/20 |
325 |
348 |
325 |
347 |
+7.43% |
48,100 |
2025/1/17 |
322 |
325 |
321 |
323 |
-1.22% |
36,200 |
2025/1/16 |
334 |
334 |
325 |
327 |
-2.68% |
66,800 |
2025/1/15 |
340 |
345 |
335 |
336 |
-0.30% |
15,200 |
2025/1/14 |
333 |
340 |
333 |
337 |
-0.59% |
23,800 |
2025/1/10 |
342 |
350 |
339 |
339 |
-2.02% |
36,000 |
2025/1/9 |
349 |
352 |
345 |
346 |
-2.26% |
34,400 |
2025/1/8 |
351 |
360 |
348 |
354 |
+0.85% |
25,500 |
2025/1/7 |
348 |
367 |
340 |
351 |
+2.03% |
67,600 |
2025/1/6 |
363 |
364 |
341 |
344 |
-4.97% |
106,000 |
2024/12/30 |
341 |
363 |
341 |
362 |
+4.32% |
95,200 |
2024/12/27 |
335 |
348 |
330 |
347 |
+4.52% |
64,500 |
2024/12/26 |
329 |
345 |
329 |
332 |
+0.61% |
115,000 |
2024/12/25 |
318 |
345 |
318 |
330 |
+3.45% |
135,300 |
2024/12/24 |
321 |
328 |
319 |
319 |
-1.24% |
91,100 |
2024/12/23 |
341 |
342 |
323 |
323 |
-5.56% |
107,400 |
2024/12/20 |
337 |
348 |
336 |
342 |
+0.59% |
70,700 |
2024/12/19 |
330 |
344 |
330 |
340 |
+0.59% |
77,800 |
2024/12/18 |
342 |
344 |
338 |
338 |
-2.87% |
76,500 |
2024/12/17 |
342 |
350 |
342 |
348 |
+1.16% |
62,400 |
2024/12/16 |
355 |
355 |
342 |
344 |
-3.10% |
67,800 |
2024/12/13 |
358 |
365 |
355 |
355 |
-1.39% |
49,800 |
2024/12/12 |
371 |
376 |
360 |
360 |
-2.70% |
69,400 |
2024/12/11 |
382 |
383 |
369 |
370 |
-2.37% |
93,100 |
2024/12/10 |
397 |
397 |
379 |
379 |
-4.77% |
71,500 |
2024/12/9 |
384 |
398 |
384 |
398 |
+1.79% |
56,500 |
2024/12/6 |
398 |
398 |
384 |
391 |
-2.01% |
83,100 |
2024/12/5 |
409 |
409 |
399 |
399 |
-2.44% |
17,100 |
2024/12/4 |
400 |
409 |
398 |
409 |
+1.74% |
34,200 |
2024/12/3 |
401 |
404 |
398 |
402 |
+0.25% |
46,600 |
2024/12/2 |
411 |
411 |
400 |
401 |
-2.20% |
55,400 |
2024/11/29 |
414 |
417 |
409 |
410 |
-1.68% |
37,300 |
2024/11/28 |
409 |
419 |
409 |
417 |
+1.71% |
21,700 |
2024/11/27 |
412 |
419 |
408 |
410 |
-1.68% |
26,300 |
2024/11/26 |
415 |
417 |
407 |
417 |
+0.72% |
57,400 |
2024/11/25 |
414 |
423 |
414 |
414 |
+0.24% |
17,500 |
2024/11/22 |
416 |
419 |
413 |
413 |
-0.72% |
13,300 |
2024/11/21 |
419 |
427 |
413 |
416 |
-1.42% |
54,100 |
2024/11/20 |
421 |
427 |
416 |
422 |
+0.96% |
28,400 |
2024/11/19 |
430 |
431 |
415 |
418 |
-2.79% |
41,000 |
2024/11/18 |
417 |
452 |
415 |
430 |
+3.61% |
66,500 |
2024/11/15 |
431 |
440 |
414 |
415 |
-7.78% |
114,400 |
2024/11/14 |
451 |
467 |
447 |
450 |
+0.00% |
31,700 |
2024/11/13 |
465 |
467 |
450 |
450 |
-3.23% |
26,500 |
2024/11/12 |
444 |
465 |
444 |
465 |
+4.73% |
57,500 |
2024/11/11 |
451 |
455 |
444 |
444 |
-2.20% |
11,300 |
2024/11/8 |
457 |
458 |
450 |
454 |
-0.44% |
14,400 |
2024/11/7 |
438 |
456 |
438 |
456 |
+4.35% |
19,100 |
2024/11/6 |
444 |
448 |
435 |
437 |
-0.68% |
21,600 |
2024/11/5 |
444 |
444 |
436 |
440 |
-0.90% |
7,900 |
2024/11/1 |
443 |
453 |
442 |
444 |
-1.33% |
21,200 |
2024/10/31 |
442 |
453 |
439 |
450 |
+1.81% |
36,200 |
2024/10/30 |
439 |
450 |
436 |
442 |
+1.61% |
30,300 |
2024/10/29 |
429 |
437 |
429 |
435 |
+1.40% |
27,500 |
2024/10/28 |
418 |
438 |
418 |
429 |
+2.63% |
38,000 |
2024/10/25 |
426 |
427 |
415 |
418 |
-2.11% |
55,700 |
2024/10/24 |
433 |
434 |
420 |
427 |
-3.17% |
82,900 |
|