日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
329 |
369 |
316 |
352 |
+8.98% |
1,135,700 |
2025/4/24 |
312 |
384 |
312 |
323 |
+4.53% |
1,033,400 |
2025/4/23 |
311 |
313 |
307 |
309 |
-0.64% |
4,800 |
2025/4/22 |
307 |
311 |
305 |
311 |
+0.97% |
4,200 |
2025/4/21 |
299 |
308 |
299 |
308 |
+3.36% |
4,800 |
2025/4/18 |
302 |
305 |
298 |
298 |
-0.67% |
7,200 |
2025/4/17 |
296 |
314 |
296 |
300 |
+0.00% |
12,700 |
2025/4/16 |
298 |
325 |
295 |
300 |
+1.69% |
100,000 |
2025/4/15 |
296 |
307 |
293 |
295 |
+1.72% |
18,200 |
2025/4/14 |
300 |
302 |
286 |
290 |
-3.01% |
10,300 |
2025/4/11 |
273 |
299 |
273 |
299 |
+6.41% |
10,200 |
2025/4/10 |
299 |
299 |
278 |
281 |
+5.64% |
11,700 |
2025/4/9 |
273 |
292 |
266 |
266 |
-3.97% |
21,000 |
2025/4/8 |
268 |
300 |
268 |
277 |
+5.32% |
12,000 |
2025/4/7 |
286 |
286 |
263 |
263 |
-9.31% |
35,400 |
2025/4/4 |
300 |
305 |
290 |
290 |
-8.23% |
26,500 |
2025/4/3 |
320 |
320 |
301 |
316 |
-3.07% |
11,400 |
2025/4/2 |
330 |
331 |
324 |
326 |
-1.21% |
5,800 |
2025/4/1 |
332 |
332 |
326 |
330 |
+0.92% |
3,300 |
2025/3/31 |
330 |
335 |
327 |
327 |
-1.51% |
6,200 |
2025/3/28 |
332 |
336 |
332 |
332 |
+0.00% |
3,600 |
2025/3/27 |
333 |
336 |
332 |
332 |
-1.48% |
2,700 |
2025/3/26 |
339 |
339 |
334 |
337 |
+0.60% |
3,800 |
2025/3/25 |
338 |
338 |
333 |
335 |
-0.89% |
3,700 |
2025/3/24 |
337 |
340 |
335 |
338 |
+0.90% |
3,100 |
2025/3/21 |
341 |
341 |
335 |
335 |
-0.30% |
2,500 |
2025/3/19 |
335 |
340 |
335 |
336 |
-0.30% |
3,700 |
2025/3/18 |
334 |
340 |
334 |
337 |
+1.81% |
6,600 |
2025/3/17 |
330 |
334 |
328 |
331 |
+0.00% |
4,600 |
2025/3/14 |
332 |
334 |
327 |
331 |
+1.22% |
12,100 |
2025/3/13 |
328 |
334 |
327 |
327 |
+0.62% |
7,600 |
2025/3/12 |
327 |
330 |
325 |
325 |
-0.61% |
2,400 |
2025/3/11 |
324 |
330 |
322 |
327 |
-0.30% |
3,900 |
2025/3/10 |
329 |
337 |
323 |
328 |
+0.31% |
8,600 |
2025/3/7 |
332 |
332 |
325 |
327 |
-1.51% |
3,300 |
2025/3/6 |
326 |
336 |
324 |
332 |
+2.47% |
13,900 |
2025/3/5 |
324 |
326 |
323 |
324 |
+0.00% |
7,100 |
2025/3/4 |
324 |
328 |
322 |
324 |
+0.31% |
13,100 |
2025/3/3 |
328 |
328 |
323 |
323 |
-0.31% |
6,300 |
2025/2/28 |
329 |
329 |
323 |
324 |
-0.92% |
9,700 |
2025/2/27 |
331 |
335 |
326 |
327 |
-0.30% |
6,500 |
2025/2/26 |
330 |
330 |
324 |
328 |
+1.23% |
9,300 |
2025/2/25 |
331 |
345 |
324 |
324 |
-5.26% |
20,400 |
2025/2/21 |
341 |
344 |
340 |
342 |
+0.59% |
5,600 |
2025/2/20 |
347 |
350 |
340 |
340 |
-3.13% |
11,400 |
2025/2/19 |
353 |
353 |
346 |
351 |
-0.85% |
7,700 |
2025/2/18 |
357 |
360 |
351 |
354 |
-0.28% |
6,400 |
2025/2/17 |
359 |
362 |
352 |
355 |
+3.20% |
13,500 |
2025/2/14 |
361 |
361 |
344 |
344 |
-5.23% |
29,400 |
2025/2/13 |
355 |
365 |
355 |
363 |
+3.12% |
20,700 |
2025/2/12 |
353 |
364 |
350 |
352 |
+0.57% |
15,600 |
2025/2/10 |
347 |
352 |
347 |
350 |
+0.57% |
5,900 |
2025/2/7 |
355 |
356 |
348 |
348 |
-1.14% |
4,500 |
2025/2/6 |
352 |
355 |
351 |
352 |
+0.57% |
2,700 |
2025/2/5 |
350 |
354 |
350 |
350 |
+0.00% |
2,500 |
2025/2/4 |
346 |
354 |
343 |
350 |
+1.16% |
8,400 |
2025/2/3 |
347 |
347 |
340 |
346 |
-1.98% |
12,500 |
2025/1/31 |
344 |
353 |
343 |
353 |
+2.92% |
8,300 |
2025/1/30 |
344 |
350 |
343 |
343 |
+0.00% |
7,600 |
2025/1/29 |
346 |
352 |
343 |
343 |
-0.29% |
12,300 |
2025/1/28 |
340 |
345 |
340 |
344 |
+0.29% |
9,100 |
2025/1/27 |
343 |
345 |
341 |
343 |
+1.48% |
8,100 |
2025/1/24 |
334 |
342 |
333 |
338 |
+1.20% |
7,000 |
2025/1/23 |
341 |
341 |
334 |
334 |
-1.47% |
9,500 |
2025/1/22 |
347 |
349 |
339 |
339 |
-1.74% |
23,400 |
2025/1/21 |
343 |
351 |
335 |
345 |
+0.88% |
15,100 |
2025/1/20 |
339 |
344 |
334 |
342 |
+1.18% |
3,200 |
2025/1/17 |
341 |
341 |
338 |
338 |
-0.88% |
2,500 |
2025/1/16 |
333 |
344 |
333 |
341 |
+3.33% |
8,500 |
2025/1/15 |
333 |
339 |
328 |
330 |
-0.60% |
16,100 |
2025/1/14 |
351 |
353 |
332 |
332 |
-5.41% |
17,200 |
2025/1/10 |
344 |
351 |
344 |
351 |
+2.33% |
14,500 |
2025/1/9 |
375 |
375 |
340 |
343 |
-9.26% |
51,800 |
2025/1/8 |
385 |
415 |
370 |
378 |
+2.44% |
127,900 |
2025/1/7 |
342 |
385 |
338 |
369 |
+9.82% |
87,100 |
2025/1/6 |
326 |
343 |
326 |
336 |
+4.02% |
14,500 |
2024/12/30 |
320 |
323 |
320 |
323 |
+0.31% |
9,000 |
2024/12/27 |
320 |
324 |
319 |
322 |
+0.94% |
16,000 |
2024/12/26 |
322 |
322 |
316 |
319 |
+0.95% |
24,000 |
2024/12/25 |
318 |
330 |
314 |
316 |
-0.32% |
36,300 |
2024/12/24 |
320 |
322 |
315 |
317 |
-1.25% |
26,400 |
2024/12/23 |
339 |
339 |
319 |
321 |
-3.60% |
25,300 |
2024/12/20 |
342 |
346 |
332 |
333 |
-1.77% |
13,600 |
2024/12/19 |
341 |
344 |
337 |
339 |
-0.88% |
12,700 |
2024/12/18 |
340 |
348 |
340 |
342 |
-1.72% |
11,600 |
2024/12/17 |
357 |
357 |
340 |
348 |
-2.52% |
13,200 |
2024/12/16 |
362 |
363 |
355 |
357 |
-1.92% |
10,400 |
2024/12/13 |
363 |
365 |
362 |
364 |
-0.27% |
10,700 |
2024/12/12 |
368 |
369 |
364 |
365 |
-1.08% |
7,600 |
2024/12/11 |
368 |
369 |
366 |
369 |
+0.00% |
2,200 |
2024/12/10 |
369 |
369 |
366 |
369 |
+0.27% |
5,700 |
2024/12/9 |
370 |
370 |
366 |
368 |
+0.00% |
3,200 |
2024/12/6 |
372 |
372 |
367 |
368 |
-1.34% |
5,200 |
2024/12/5 |
371 |
373 |
369 |
373 |
+0.00% |
6,400 |
2024/12/4 |
367 |
374 |
363 |
373 |
+1.36% |
11,000 |
2024/12/3 |
365 |
373 |
364 |
368 |
+0.82% |
7,000 |
2024/12/2 |
373 |
373 |
361 |
365 |
-2.14% |
21,600 |
2024/11/29 |
366 |
373 |
366 |
373 |
+1.91% |
2,200 |
2024/11/28 |
367 |
371 |
366 |
366 |
-0.27% |
3,000 |
2024/11/27 |
372 |
373 |
366 |
367 |
-0.54% |
6,800 |
2024/11/26 |
373 |
373 |
367 |
369 |
-0.54% |
8,000 |
2024/11/25 |
371 |
372 |
367 |
371 |
+0.54% |
10,200 |
2024/11/22 |
373 |
379 |
369 |
369 |
-0.27% |
15,100 |
2024/11/21 |
374 |
376 |
370 |
370 |
-0.54% |
4,100 |
2024/11/20 |
375 |
377 |
370 |
372 |
-0.27% |
10,100 |
2024/11/19 |
375 |
378 |
373 |
373 |
-0.27% |
3,900 |
2024/11/18 |
371 |
378 |
370 |
374 |
+1.08% |
10,400 |
2024/11/15 |
374 |
375 |
370 |
370 |
-1.33% |
11,300 |
2024/11/14 |
391 |
391 |
375 |
375 |
-4.09% |
19,000 |
2024/11/13 |
395 |
400 |
391 |
391 |
-1.51% |
15,600 |
2024/11/12 |
399 |
399 |
393 |
397 |
+1.53% |
10,700 |
2024/11/11 |
394 |
396 |
389 |
391 |
+0.00% |
7,700 |
2024/11/8 |
389 |
394 |
389 |
391 |
+0.51% |
2,300 |
2024/11/7 |
393 |
393 |
389 |
389 |
+0.00% |
3,000 |
2024/11/6 |
387 |
397 |
387 |
389 |
+0.78% |
8,100 |
2024/11/5 |
391 |
391 |
386 |
386 |
-1.28% |
1,600 |
2024/11/1 |
389 |
391 |
386 |
391 |
+0.77% |
3,700 |
2024/10/31 |
390 |
392 |
387 |
388 |
-0.77% |
1,900 |
2024/10/30 |
390 |
396 |
389 |
391 |
+1.03% |
4,900 |
2024/10/29 |
390 |
393 |
386 |
387 |
-0.51% |
2,600 |
2024/10/28 |
388 |
395 |
384 |
389 |
+0.52% |
9,200 |
2024/10/25 |
388 |
388 |
378 |
387 |
+0.00% |
12,700 |
2024/10/24 |
390 |
390 |
380 |
387 |
+0.26% |
5,600 |
|