日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
364 |
364 |
363 |
363 |
-0.27% |
400 |
2025/4/24 |
364 |
364 |
364 |
364 |
-3.45% |
600 |
2025/4/21 |
362 |
377 |
362 |
377 |
+4.72% |
200 |
2025/4/16 |
360 |
360 |
360 |
360 |
+0.00% |
100 |
2025/4/15 |
376 |
376 |
360 |
360 |
-1.10% |
300 |
2025/4/14 |
364 |
364 |
364 |
364 |
+1.11% |
100 |
2025/4/11 |
363 |
363 |
360 |
360 |
-0.28% |
500 |
2025/4/10 |
372 |
372 |
360 |
361 |
-2.17% |
400 |
2025/4/9 |
371 |
372 |
369 |
369 |
+5.43% |
500 |
2025/4/8 |
340 |
350 |
340 |
350 |
+5.42% |
700 |
2025/4/7 |
346 |
346 |
332 |
332 |
-6.21% |
2,000 |
2025/4/4 |
367 |
367 |
354 |
354 |
-4.07% |
1,800 |
2025/4/3 |
368 |
369 |
367 |
369 |
+0.00% |
500 |
2025/4/2 |
370 |
370 |
369 |
369 |
-0.54% |
500 |
2025/3/31 |
371 |
371 |
371 |
371 |
+0.00% |
400 |
2025/3/25 |
371 |
371 |
371 |
371 |
-0.80% |
100 |
2025/3/24 |
372 |
380 |
372 |
374 |
+0.81% |
1,200 |
2025/3/21 |
371 |
373 |
371 |
371 |
+0.00% |
1,200 |
2025/3/18 |
370 |
371 |
370 |
371 |
+0.27% |
600 |
2025/3/12 |
371 |
371 |
370 |
370 |
+0.00% |
400 |
2025/3/11 |
375 |
375 |
370 |
370 |
-1.33% |
400 |
2025/3/10 |
375 |
375 |
375 |
375 |
+1.35% |
200 |
2025/3/6 |
370 |
370 |
370 |
370 |
-1.07% |
2,600 |
2025/3/4 |
374 |
374 |
374 |
374 |
-0.53% |
300 |
2025/3/3 |
370 |
376 |
370 |
376 |
+1.90% |
800 |
2025/2/28 |
369 |
369 |
369 |
369 |
-4.16% |
900 |
2025/2/25 |
373 |
385 |
373 |
385 |
+4.05% |
2,200 |
2025/2/18 |
370 |
370 |
370 |
370 |
+0.00% |
5,000 |
2025/2/17 |
370 |
370 |
370 |
370 |
+0.00% |
3,800 |
2025/2/14 |
369 |
370 |
368 |
370 |
-2.12% |
500 |
2025/2/13 |
378 |
378 |
378 |
378 |
+1.89% |
500 |
2025/2/10 |
371 |
371 |
371 |
371 |
+2.20% |
100 |
2025/2/7 |
365 |
365 |
363 |
363 |
+0.55% |
600 |
2025/2/6 |
360 |
361 |
360 |
361 |
-1.90% |
2,300 |
2025/2/5 |
368 |
368 |
368 |
368 |
+0.00% |
500 |
2025/2/4 |
368 |
384 |
368 |
368 |
+0.00% |
700 |
2025/2/3 |
368 |
368 |
368 |
368 |
+0.00% |
500 |
2025/1/31 |
368 |
384 |
368 |
368 |
-0.54% |
1,700 |
2025/1/29 |
370 |
370 |
370 |
370 |
-1.60% |
500 |
2025/1/27 |
376 |
376 |
376 |
376 |
-0.53% |
900 |
2025/1/24 |
383 |
383 |
378 |
378 |
+0.80% |
600 |
2025/1/17 |
385 |
385 |
375 |
375 |
-2.60% |
600 |
2025/1/15 |
388 |
388 |
385 |
385 |
-3.51% |
400 |
2025/1/14 |
398 |
400 |
397 |
399 |
+1.01% |
1,300 |
2025/1/10 |
375 |
395 |
375 |
395 |
+2.86% |
300 |
2025/1/9 |
384 |
384 |
376 |
384 |
+2.13% |
300 |
2025/1/8 |
376 |
376 |
376 |
376 |
-1.83% |
100 |
2025/1/7 |
383 |
383 |
383 |
383 |
+0.00% |
100 |
2024/12/27 |
375 |
407 |
375 |
383 |
+2.13% |
700 |
2024/12/26 |
375 |
375 |
375 |
375 |
-3.85% |
1,000 |
2024/12/25 |
377 |
390 |
375 |
390 |
+0.00% |
300 |
2024/12/23 |
390 |
390 |
390 |
390 |
+0.00% |
7,600 |
2024/12/20 |
380 |
390 |
380 |
390 |
+2.63% |
700 |
2024/12/19 |
375 |
380 |
359 |
380 |
+0.00% |
2,800 |
2024/12/18 |
380 |
380 |
380 |
380 |
+1.06% |
100 |
2024/12/17 |
377 |
377 |
376 |
376 |
-0.53% |
200 |
2024/12/16 |
378 |
378 |
378 |
378 |
-0.26% |
100 |
2024/12/13 |
379 |
379 |
379 |
379 |
+0.00% |
100 |
2024/12/12 |
376 |
379 |
375 |
379 |
-0.79% |
300 |
2024/12/10 |
383 |
383 |
375 |
382 |
-0.26% |
400 |
2024/12/9 |
395 |
395 |
375 |
383 |
-2.05% |
700 |
2024/12/6 |
375 |
391 |
375 |
391 |
+5.68% |
500 |
2024/12/5 |
369 |
374 |
369 |
370 |
-0.80% |
1,200 |
2024/12/4 |
369 |
373 |
369 |
373 |
+0.00% |
700 |
2024/12/3 |
373 |
373 |
373 |
373 |
+0.27% |
100 |
2024/12/2 |
373 |
373 |
372 |
372 |
-1.85% |
200 |
2024/11/29 |
372 |
379 |
372 |
379 |
+1.88% |
400 |
2024/11/28 |
374 |
374 |
372 |
372 |
-0.53% |
500 |
2024/11/20 |
377 |
377 |
374 |
374 |
-3.86% |
400 |
2024/11/19 |
390 |
390 |
374 |
389 |
-0.51% |
400 |
2024/11/18 |
391 |
391 |
391 |
391 |
+2.09% |
100 |
2024/11/15 |
383 |
383 |
383 |
383 |
+2.13% |
300 |
2024/11/12 |
375 |
375 |
374 |
375 |
+0.00% |
1,100 |
2024/11/11 |
375 |
375 |
375 |
375 |
-0.79% |
300 |
2024/11/8 |
379 |
379 |
378 |
378 |
-1.05% |
700 |
2024/11/6 |
382 |
382 |
382 |
382 |
+0.26% |
100 |
2024/11/5 |
381 |
381 |
381 |
381 |
+0.00% |
400 |
2024/11/1 |
381 |
381 |
381 |
381 |
+0.00% |
100 |
2024/10/30 |
381 |
381 |
381 |
381 |
-0.52% |
1,800 |
2024/10/29 |
384 |
384 |
383 |
383 |
-1.03% |
300 |
2024/10/28 |
385 |
387 |
384 |
387 |
+0.52% |
700 |
2024/10/25 |
389 |
389 |
385 |
385 |
-0.77% |
800 |
2024/10/22 |
388 |
388 |
388 |
388 |
-0.26% |
200 |
2024/10/17 |
389 |
389 |
389 |
389 |
+0.00% |
100 |
2024/10/16 |
390 |
390 |
387 |
389 |
+0.00% |
600 |
2024/10/11 |
391 |
391 |
389 |
389 |
-2.51% |
300 |
2024/10/9 |
399 |
399 |
399 |
399 |
+2.05% |
300 |
2024/10/7 |
395 |
395 |
391 |
391 |
+0.77% |
200 |
2024/10/4 |
384 |
388 |
384 |
388 |
+1.04% |
200 |
2024/10/3 |
385 |
385 |
384 |
384 |
-1.54% |
200 |
2024/10/1 |
385 |
390 |
385 |
390 |
+1.30% |
200 |
2024/9/30 |
385 |
385 |
385 |
385 |
+2.12% |
100 |
2024/9/26 |
377 |
377 |
377 |
377 |
-0.26% |
100 |
2024/9/24 |
378 |
378 |
378 |
378 |
-0.53% |
300 |
2024/9/17 |
382 |
382 |
380 |
380 |
-1.30% |
500 |
2024/9/13 |
385 |
385 |
385 |
385 |
+0.79% |
100 |
2024/9/12 |
382 |
382 |
382 |
382 |
+0.53% |
200 |
2024/9/10 |
380 |
380 |
380 |
380 |
-1.55% |
100 |
2024/9/9 |
386 |
386 |
386 |
386 |
-1.03% |
800 |
2024/9/5 |
390 |
390 |
390 |
390 |
+0.26% |
200 |
2024/9/4 |
390 |
390 |
389 |
389 |
-0.77% |
700 |
2024/9/3 |
392 |
392 |
392 |
392 |
-0.25% |
100 |
2024/9/2 |
393 |
393 |
393 |
393 |
-0.25% |
100 |
2024/8/30 |
392 |
394 |
392 |
394 |
+0.51% |
400 |
2024/8/29 |
392 |
392 |
392 |
392 |
-0.25% |
100 |
2024/8/27 |
393 |
393 |
393 |
393 |
-0.25% |
100 |
2024/8/26 |
394 |
394 |
394 |
394 |
-0.25% |
100 |
2024/8/22 |
394 |
395 |
394 |
395 |
+0.25% |
300 |
2024/8/21 |
388 |
394 |
388 |
394 |
+2.07% |
400 |
2024/8/16 |
386 |
386 |
386 |
386 |
+0.26% |
200 |
2024/8/15 |
388 |
393 |
385 |
385 |
-0.26% |
900 |
2024/8/14 |
388 |
388 |
386 |
386 |
-1.03% |
300 |
2024/8/13 |
390 |
390 |
390 |
390 |
+0.00% |
100 |
2024/8/9 |
387 |
390 |
387 |
390 |
+4.56% |
500 |
2024/8/6 |
354 |
384 |
354 |
373 |
+3.04% |
2,900 |
2024/8/5 |
388 |
393 |
362 |
362 |
-6.94% |
2,200 |
2024/8/2 |
403 |
407 |
389 |
389 |
-1.52% |
1,700 |
2024/7/31 |
400 |
400 |
395 |
395 |
-0.50% |
700 |
2024/7/30 |
396 |
397 |
396 |
397 |
+1.79% |
300 |
2024/7/29 |
390 |
390 |
390 |
390 |
-0.76% |
700 |
2024/7/25 |
393 |
393 |
393 |
393 |
+0.00% |
300 |
2024/7/24 |
393 |
393 |
393 |
393 |
-2.00% |
1,200 |
2024/7/23 |
401 |
405 |
401 |
401 |
-1.72% |
400 |
|