日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
364 |
365 |
358 |
365 |
+0.83% |
8,800 |
2025/4/24 |
358 |
364 |
354 |
362 |
+3.13% |
20,200 |
2025/4/23 |
360 |
360 |
350 |
351 |
-0.28% |
4,600 |
2025/4/22 |
351 |
368 |
351 |
352 |
-0.56% |
40,800 |
2025/4/21 |
345 |
360 |
345 |
354 |
+3.51% |
47,000 |
2025/4/18 |
340 |
346 |
340 |
342 |
+0.29% |
6,600 |
2025/4/17 |
344 |
344 |
339 |
341 |
-0.87% |
1,000 |
2025/4/16 |
339 |
348 |
339 |
344 |
-0.58% |
6,300 |
2025/4/15 |
340 |
349 |
337 |
346 |
+2.06% |
27,800 |
2025/4/14 |
337 |
341 |
337 |
339 |
+0.59% |
5,700 |
2025/4/11 |
325 |
339 |
324 |
337 |
+1.81% |
13,400 |
2025/4/10 |
330 |
342 |
319 |
331 |
+3.12% |
36,400 |
2025/4/9 |
324 |
333 |
310 |
321 |
-3.31% |
22,200 |
2025/4/8 |
325 |
334 |
320 |
332 |
+4.40% |
43,800 |
2025/4/7 |
325 |
326 |
318 |
318 |
-3.64% |
90,900 |
2025/4/4 |
340 |
340 |
326 |
330 |
-3.51% |
31,900 |
2025/4/3 |
350 |
350 |
341 |
342 |
-2.56% |
27,500 |
2025/4/2 |
362 |
362 |
350 |
351 |
-3.04% |
14,700 |
2025/4/1 |
348 |
362 |
348 |
362 |
+4.93% |
14,900 |
2025/3/31 |
356 |
356 |
345 |
345 |
-3.09% |
20,800 |
2025/3/28 |
359 |
360 |
350 |
356 |
-0.56% |
6,700 |
2025/3/27 |
355 |
358 |
354 |
358 |
+0.56% |
6,000 |
2025/3/26 |
356 |
357 |
350 |
356 |
+1.42% |
4,800 |
2025/3/25 |
356 |
361 |
351 |
351 |
-0.85% |
4,400 |
2025/3/24 |
365 |
365 |
354 |
354 |
-4.07% |
14,900 |
2025/3/21 |
369 |
369 |
364 |
369 |
+1.65% |
8,300 |
2025/3/19 |
366 |
370 |
355 |
363 |
-0.82% |
14,700 |
2025/3/18 |
357 |
366 |
357 |
366 |
+2.52% |
27,900 |
2025/3/17 |
355 |
360 |
348 |
357 |
+1.42% |
15,500 |
2025/3/14 |
350 |
359 |
349 |
352 |
+0.86% |
11,200 |
2025/3/13 |
351 |
351 |
347 |
349 |
+0.00% |
6,600 |
2025/3/12 |
349 |
351 |
348 |
349 |
+0.00% |
3,600 |
2025/3/11 |
355 |
355 |
344 |
349 |
-0.29% |
4,500 |
2025/3/10 |
350 |
355 |
349 |
350 |
-0.28% |
16,200 |
2025/3/7 |
352 |
353 |
351 |
351 |
-0.85% |
4,500 |
2025/3/6 |
352 |
355 |
352 |
354 |
+1.14% |
8,200 |
2025/3/5 |
350 |
350 |
346 |
350 |
+0.00% |
1,600 |
2025/3/4 |
349 |
350 |
342 |
350 |
+0.00% |
13,100 |
2025/3/3 |
345 |
353 |
342 |
350 |
+0.57% |
21,900 |
2025/2/28 |
347 |
352 |
346 |
348 |
+0.00% |
9,700 |
2025/2/27 |
351 |
355 |
348 |
348 |
-1.42% |
14,900 |
2025/2/26 |
352 |
355 |
346 |
353 |
+0.00% |
15,400 |
2025/2/25 |
355 |
361 |
350 |
353 |
-1.40% |
18,300 |
2025/2/21 |
361 |
364 |
351 |
358 |
-0.56% |
21,500 |
2025/2/20 |
353 |
362 |
353 |
360 |
-0.28% |
20,200 |
2025/2/19 |
367 |
367 |
352 |
361 |
-0.55% |
26,800 |
2025/2/18 |
363 |
374 |
363 |
363 |
+0.00% |
14,700 |
2025/2/17 |
378 |
380 |
363 |
363 |
+0.28% |
44,700 |
2025/2/14 |
362 |
368 |
362 |
362 |
-1.09% |
13,000 |
2025/2/13 |
371 |
373 |
365 |
366 |
-1.88% |
17,000 |
2025/2/12 |
369 |
376 |
368 |
373 |
+1.08% |
17,800 |
2025/2/10 |
379 |
391 |
360 |
369 |
-8.44% |
81,700 |
2025/2/7 |
400 |
413 |
398 |
403 |
+1.51% |
40,900 |
2025/2/6 |
388 |
397 |
386 |
397 |
+2.85% |
24,200 |
2025/2/5 |
381 |
386 |
381 |
386 |
+1.31% |
3,100 |
2025/2/4 |
384 |
389 |
381 |
381 |
-0.26% |
7,700 |
2025/2/3 |
397 |
397 |
380 |
382 |
-3.29% |
19,300 |
2025/1/31 |
396 |
396 |
386 |
395 |
+0.77% |
8,200 |
2025/1/30 |
388 |
392 |
388 |
392 |
+0.00% |
4,400 |
2025/1/29 |
389 |
392 |
386 |
392 |
+1.03% |
9,000 |
2025/1/28 |
386 |
395 |
383 |
388 |
+0.26% |
20,500 |
2025/1/27 |
386 |
388 |
384 |
387 |
+0.52% |
5,800 |
2025/1/24 |
393 |
393 |
385 |
385 |
-0.52% |
6,900 |
2025/1/23 |
384 |
391 |
383 |
387 |
-1.28% |
13,900 |
2025/1/22 |
377 |
396 |
377 |
392 |
+3.98% |
10,300 |
2025/1/21 |
379 |
381 |
374 |
377 |
+0.27% |
26,400 |
2025/1/20 |
379 |
380 |
374 |
376 |
+0.80% |
10,900 |
2025/1/17 |
368 |
376 |
363 |
373 |
+0.81% |
19,500 |
2025/1/16 |
378 |
381 |
365 |
370 |
-1.86% |
18,600 |
2025/1/15 |
387 |
395 |
373 |
377 |
-2.58% |
28,100 |
2025/1/14 |
391 |
405 |
387 |
387 |
-0.77% |
24,000 |
2025/1/10 |
403 |
405 |
385 |
390 |
-4.41% |
34,100 |
2025/1/9 |
420 |
420 |
395 |
408 |
-1.45% |
25,000 |
2025/1/8 |
403 |
426 |
403 |
414 |
+1.97% |
43,700 |
2025/1/7 |
385 |
426 |
385 |
406 |
+6.84% |
96,200 |
2025/1/6 |
385 |
385 |
377 |
380 |
+1.60% |
32,000 |
2024/12/30 |
380 |
381 |
373 |
374 |
-1.58% |
19,900 |
2024/12/27 |
369 |
385 |
369 |
380 |
+3.83% |
37,400 |
2024/12/26 |
353 |
367 |
350 |
366 |
+4.27% |
128,500 |
2024/12/25 |
349 |
351 |
343 |
351 |
+0.00% |
34,900 |
2024/12/24 |
350 |
353 |
348 |
351 |
-0.28% |
23,400 |
2024/12/23 |
353 |
354 |
349 |
352 |
-0.28% |
23,400 |
2024/12/20 |
353 |
355 |
350 |
353 |
+0.28% |
19,500 |
2024/12/19 |
350 |
354 |
350 |
352 |
+0.00% |
9,100 |
2024/12/18 |
350 |
356 |
350 |
352 |
-0.28% |
16,800 |
2024/12/17 |
353 |
354 |
352 |
353 |
-0.28% |
10,300 |
2024/12/16 |
357 |
357 |
353 |
354 |
-0.84% |
5,900 |
2024/12/13 |
354 |
357 |
354 |
357 |
+0.85% |
13,300 |
2024/12/12 |
352 |
357 |
351 |
354 |
+0.28% |
15,800 |
2024/12/11 |
353 |
356 |
351 |
353 |
-0.56% |
5,200 |
2024/12/10 |
357 |
357 |
351 |
355 |
-0.56% |
10,100 |
2024/12/9 |
355 |
357 |
352 |
357 |
+0.56% |
15,700 |
2024/12/6 |
352 |
355 |
351 |
355 |
+0.28% |
9,100 |
2024/12/5 |
355 |
355 |
350 |
354 |
+0.00% |
15,700 |
2024/12/4 |
355 |
355 |
352 |
354 |
-0.56% |
8,500 |
2024/12/3 |
352 |
358 |
352 |
356 |
+0.00% |
8,800 |
2024/12/2 |
362 |
364 |
352 |
356 |
-1.93% |
7,200 |
2024/11/29 |
358 |
364 |
357 |
363 |
-0.82% |
23,400 |
2024/11/28 |
366 |
369 |
361 |
366 |
+0.00% |
8,900 |
2024/11/27 |
370 |
370 |
364 |
366 |
-1.61% |
4,700 |
2024/11/26 |
376 |
377 |
370 |
372 |
-0.80% |
11,100 |
2024/11/25 |
370 |
375 |
370 |
375 |
+1.63% |
10,400 |
2024/11/22 |
376 |
377 |
363 |
369 |
+1.93% |
24,600 |
2024/11/21 |
363 |
366 |
357 |
362 |
-1.09% |
12,500 |
2024/11/20 |
372 |
372 |
364 |
366 |
-1.08% |
3,600 |
2024/11/19 |
370 |
376 |
363 |
370 |
+1.09% |
10,800 |
2024/11/18 |
356 |
372 |
353 |
366 |
+1.95% |
8,800 |
2024/11/15 |
358 |
374 |
356 |
359 |
+0.00% |
18,500 |
2024/11/14 |
367 |
368 |
352 |
359 |
-1.91% |
11,900 |
2024/11/13 |
368 |
371 |
366 |
366 |
-0.27% |
4,700 |
2024/11/12 |
375 |
376 |
357 |
367 |
-2.39% |
18,900 |
2024/11/11 |
381 |
383 |
376 |
376 |
-2.84% |
16,300 |
2024/11/8 |
382 |
397 |
379 |
387 |
+1.57% |
28,900 |
2024/11/7 |
385 |
388 |
373 |
381 |
-0.52% |
25,100 |
2024/11/6 |
355 |
383 |
354 |
383 |
+8.19% |
92,000 |
2024/11/5 |
351 |
355 |
351 |
354 |
+0.85% |
8,100 |
2024/11/1 |
353 |
355 |
351 |
351 |
-0.57% |
15,900 |
2024/10/31 |
348 |
353 |
348 |
353 |
+0.86% |
12,400 |
2024/10/30 |
352 |
352 |
349 |
350 |
-0.57% |
15,200 |
2024/10/29 |
347 |
352 |
347 |
352 |
+0.86% |
10,200 |
2024/10/28 |
352 |
352 |
348 |
349 |
+0.58% |
6,700 |
2024/10/25 |
349 |
350 |
347 |
347 |
-0.86% |
20,800 |
2024/10/24 |
350 |
350 |
347 |
350 |
+0.00% |
11,100 |
|