日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
329 |
353 |
329 |
340 |
+3.34% |
39,600 |
2025/4/24 |
357 |
357 |
325 |
329 |
-3.80% |
56,500 |
2025/4/23 |
353 |
367 |
342 |
342 |
-0.87% |
122,400 |
2025/4/22 |
334 |
415 |
331 |
345 |
+2.99% |
2,410,400 |
2025/4/21 |
328 |
404 |
327 |
335 |
+2.13% |
653,600 |
2025/4/18 |
338 |
338 |
328 |
328 |
-1.20% |
7,900 |
2025/4/17 |
325 |
388 |
325 |
332 |
+0.91% |
333,600 |
2025/4/16 |
330 |
331 |
326 |
329 |
+0.00% |
6,700 |
2025/4/15 |
323 |
329 |
317 |
329 |
+1.54% |
3,600 |
2025/4/14 |
315 |
330 |
314 |
324 |
+0.62% |
6,900 |
2025/4/11 |
313 |
324 |
308 |
322 |
+2.55% |
3,800 |
2025/4/10 |
318 |
321 |
314 |
314 |
+3.97% |
9,100 |
2025/4/9 |
300 |
306 |
295 |
302 |
-1.63% |
3,300 |
2025/4/8 |
313 |
318 |
292 |
307 |
+15.85% |
14,700 |
2025/4/7 |
263 |
293 |
251 |
265 |
-14.79% |
28,000 |
2025/4/4 |
321 |
321 |
298 |
311 |
-5.47% |
18,100 |
2025/4/3 |
335 |
335 |
319 |
329 |
-3.24% |
13,400 |
2025/4/2 |
341 |
342 |
335 |
340 |
-0.87% |
6,100 |
2025/4/1 |
351 |
351 |
341 |
343 |
-2.00% |
3,200 |
2025/3/31 |
358 |
358 |
343 |
350 |
-0.85% |
4,400 |
2025/3/28 |
352 |
354 |
352 |
353 |
-1.12% |
2,400 |
2025/3/27 |
360 |
363 |
355 |
357 |
-0.83% |
1,600 |
2025/3/26 |
353 |
360 |
351 |
360 |
+2.86% |
16,500 |
2025/3/25 |
355 |
358 |
350 |
350 |
-1.41% |
3,600 |
2025/3/24 |
352 |
360 |
351 |
355 |
-1.39% |
8,600 |
2025/3/21 |
363 |
363 |
357 |
360 |
+0.00% |
2,600 |
2025/3/19 |
362 |
363 |
360 |
360 |
+0.28% |
5,500 |
2025/3/18 |
357 |
360 |
357 |
359 |
+1.13% |
2,600 |
2025/3/17 |
358 |
358 |
354 |
355 |
+1.43% |
3,700 |
2025/3/14 |
354 |
355 |
350 |
350 |
+0.86% |
3,100 |
2025/3/13 |
346 |
353 |
344 |
347 |
+0.87% |
4,300 |
2025/3/12 |
340 |
344 |
340 |
344 |
+1.18% |
500 |
2025/3/11 |
336 |
341 |
336 |
340 |
-1.16% |
5,400 |
2025/3/10 |
352 |
352 |
344 |
344 |
+0.00% |
2,800 |
2025/3/7 |
341 |
344 |
340 |
344 |
-0.58% |
1,900 |
2025/3/6 |
343 |
347 |
335 |
346 |
+1.47% |
6,500 |
2025/3/5 |
340 |
351 |
334 |
341 |
+0.00% |
7,300 |
2025/3/4 |
344 |
347 |
339 |
341 |
-1.16% |
8,300 |
2025/3/3 |
352 |
352 |
344 |
345 |
-1.43% |
6,700 |
2025/2/28 |
362 |
362 |
348 |
350 |
-1.96% |
5,700 |
2025/2/27 |
348 |
364 |
348 |
357 |
+2.59% |
4,300 |
2025/2/26 |
348 |
351 |
340 |
348 |
-0.29% |
15,600 |
2025/2/25 |
374 |
374 |
349 |
349 |
-6.18% |
13,200 |
2025/2/21 |
369 |
372 |
364 |
372 |
+1.09% |
5,700 |
2025/2/20 |
364 |
382 |
359 |
368 |
+1.10% |
19,100 |
2025/2/19 |
364 |
365 |
363 |
364 |
+2.54% |
9,400 |
2025/2/18 |
365 |
365 |
355 |
355 |
-2.20% |
2,600 |
2025/2/17 |
366 |
366 |
356 |
363 |
+0.83% |
9,400 |
2025/2/14 |
367 |
375 |
337 |
360 |
-5.51% |
32,100 |
2025/2/13 |
378 |
388 |
376 |
381 |
-1.04% |
18,000 |
2025/2/12 |
379 |
390 |
370 |
385 |
+4.05% |
26,900 |
2025/2/10 |
375 |
375 |
369 |
370 |
-0.27% |
5,600 |
2025/2/7 |
360 |
372 |
357 |
371 |
+3.92% |
10,000 |
2025/2/6 |
359 |
359 |
352 |
357 |
+0.28% |
3,000 |
2025/2/5 |
355 |
360 |
351 |
356 |
+0.28% |
2,800 |
2025/2/4 |
355 |
360 |
351 |
355 |
+0.00% |
4,800 |
2025/2/3 |
362 |
362 |
354 |
355 |
+0.00% |
5,500 |
2025/1/31 |
357 |
357 |
355 |
355 |
-0.84% |
1,600 |
2025/1/30 |
354 |
360 |
353 |
358 |
+0.56% |
2,900 |
2025/1/29 |
357 |
358 |
355 |
356 |
+0.00% |
1,800 |
2025/1/28 |
361 |
361 |
350 |
356 |
-2.20% |
6,100 |
2025/1/27 |
359 |
364 |
358 |
364 |
+2.54% |
10,700 |
2025/1/24 |
350 |
360 |
336 |
355 |
+2.31% |
8,000 |
2025/1/23 |
349 |
361 |
347 |
347 |
-0.57% |
9,900 |
2025/1/22 |
339 |
355 |
333 |
349 |
+2.65% |
11,900 |
2025/1/21 |
338 |
346 |
338 |
340 |
+0.59% |
6,200 |
2025/1/20 |
334 |
342 |
328 |
338 |
+1.81% |
7,800 |
2025/1/17 |
330 |
333 |
329 |
332 |
+0.00% |
1,300 |
2025/1/16 |
330 |
332 |
330 |
332 |
+0.00% |
1,300 |
2025/1/15 |
329 |
333 |
329 |
332 |
+0.91% |
2,200 |
2025/1/14 |
339 |
339 |
329 |
329 |
-2.08% |
3,300 |
2025/1/10 |
333 |
337 |
332 |
336 |
-0.30% |
3,600 |
2025/1/9 |
342 |
342 |
337 |
337 |
-1.46% |
2,800 |
2025/1/8 |
342 |
349 |
337 |
342 |
+0.29% |
11,700 |
2025/1/7 |
333 |
342 |
332 |
341 |
+3.65% |
11,800 |
2025/1/6 |
329 |
329 |
327 |
329 |
+0.61% |
5,000 |
2024/12/30 |
322 |
334 |
322 |
327 |
+0.93% |
17,500 |
2024/12/27 |
320 |
327 |
319 |
324 |
+1.57% |
12,200 |
2024/12/26 |
324 |
324 |
317 |
319 |
-0.31% |
8,900 |
2024/12/25 |
308 |
321 |
306 |
320 |
+4.23% |
27,600 |
2024/12/24 |
313 |
314 |
307 |
307 |
-2.23% |
17,000 |
2024/12/23 |
311 |
329 |
311 |
314 |
+0.64% |
40,400 |
2024/12/20 |
312 |
322 |
312 |
312 |
+0.32% |
21,200 |
2024/12/19 |
303 |
312 |
303 |
311 |
-1.89% |
20,200 |
2024/12/18 |
314 |
319 |
312 |
317 |
+0.63% |
13,000 |
2024/12/17 |
323 |
323 |
314 |
315 |
-2.78% |
14,500 |
2024/12/16 |
321 |
340 |
316 |
324 |
+0.00% |
67,700 |
2024/12/13 |
330 |
330 |
321 |
324 |
-1.82% |
15,600 |
2024/12/12 |
329 |
333 |
328 |
330 |
-0.60% |
5,800 |
2024/12/11 |
334 |
334 |
329 |
332 |
+0.30% |
5,500 |
2024/12/10 |
332 |
333 |
326 |
331 |
+0.61% |
5,700 |
2024/12/9 |
329 |
330 |
322 |
329 |
+1.54% |
7,100 |
2024/12/6 |
334 |
340 |
324 |
324 |
-5.26% |
23,500 |
2024/12/5 |
335 |
362 |
332 |
342 |
+2.09% |
19,700 |
2024/12/4 |
336 |
340 |
335 |
335 |
-0.89% |
2,400 |
2024/12/3 |
332 |
338 |
332 |
338 |
+1.20% |
6,600 |
2024/12/2 |
334 |
336 |
330 |
334 |
-0.60% |
12,100 |
2024/11/29 |
342 |
342 |
333 |
336 |
-1.75% |
9,800 |
2024/11/28 |
339 |
342 |
339 |
342 |
+0.00% |
4,800 |
2024/11/27 |
347 |
354 |
342 |
342 |
-0.87% |
4,800 |
2024/11/26 |
339 |
380 |
336 |
345 |
+2.07% |
56,600 |
2024/11/25 |
347 |
348 |
338 |
338 |
-2.59% |
20,400 |
2024/11/22 |
347 |
347 |
344 |
347 |
+0.00% |
2,000 |
2024/11/21 |
347 |
347 |
344 |
347 |
-0.86% |
2,900 |
2024/11/20 |
347 |
350 |
347 |
350 |
+0.29% |
1,400 |
2024/11/19 |
350 |
351 |
347 |
349 |
+0.00% |
3,700 |
2024/11/18 |
357 |
357 |
347 |
349 |
-1.97% |
6,500 |
2024/11/15 |
358 |
358 |
351 |
356 |
-0.56% |
1,700 |
2024/11/14 |
341 |
368 |
341 |
358 |
+4.37% |
16,600 |
2024/11/13 |
349 |
352 |
338 |
343 |
-1.44% |
11,700 |
2024/11/12 |
343 |
348 |
343 |
348 |
+1.46% |
3,000 |
2024/11/11 |
344 |
347 |
343 |
343 |
-0.29% |
2,600 |
2024/11/8 |
344 |
348 |
341 |
344 |
+0.00% |
7,600 |
2024/11/7 |
343 |
347 |
343 |
344 |
-1.15% |
2,200 |
2024/11/6 |
345 |
349 |
344 |
348 |
+0.29% |
1,900 |
2024/11/5 |
350 |
350 |
341 |
347 |
+1.46% |
3,900 |
2024/11/1 |
346 |
346 |
342 |
342 |
-0.87% |
4,600 |
2024/10/31 |
347 |
348 |
345 |
345 |
-0.58% |
2,700 |
2024/10/30 |
345 |
348 |
345 |
347 |
+0.00% |
6,100 |
2024/10/29 |
350 |
351 |
343 |
347 |
-2.80% |
11,600 |
2024/10/28 |
362 |
383 |
340 |
357 |
-1.38% |
42,000 |
2024/10/25 |
362 |
368 |
362 |
362 |
+0.00% |
1,400 |
2024/10/24 |
365 |
371 |
361 |
362 |
-0.82% |
3,500 |
|