日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
425 |
458 |
424 |
430 |
+2.63% |
41,500 |
2025/4/24 |
429 |
429 |
419 |
419 |
-2.33% |
25,100 |
2025/4/23 |
439 |
505 |
421 |
429 |
-2.05% |
1,308,400 |
2025/4/22 |
424 |
439 |
424 |
438 |
+1.39% |
4,600 |
2025/4/21 |
439 |
443 |
417 |
432 |
-1.59% |
12,400 |
2025/4/18 |
408 |
440 |
406 |
439 |
+4.28% |
23,900 |
2025/4/17 |
425 |
440 |
409 |
421 |
+2.93% |
44,700 |
2025/4/16 |
400 |
411 |
399 |
409 |
+2.25% |
3,600 |
2025/4/15 |
403 |
403 |
392 |
400 |
-0.25% |
5,500 |
2025/4/14 |
391 |
403 |
391 |
401 |
+2.82% |
5,900 |
2025/4/11 |
383 |
401 |
383 |
390 |
-1.02% |
4,700 |
2025/4/10 |
400 |
406 |
388 |
394 |
+3.41% |
12,200 |
2025/4/9 |
378 |
383 |
366 |
381 |
-1.30% |
9,500 |
2025/4/8 |
367 |
398 |
366 |
386 |
+5.75% |
11,100 |
2025/4/7 |
361 |
395 |
360 |
365 |
-12.47% |
20,300 |
2025/4/4 |
414 |
429 |
400 |
417 |
+0.00% |
21,600 |
2025/4/3 |
421 |
424 |
416 |
417 |
-1.88% |
5,800 |
2025/4/2 |
420 |
430 |
420 |
425 |
-0.70% |
8,100 |
2025/4/1 |
420 |
428 |
418 |
428 |
+1.90% |
7,900 |
2025/3/31 |
425 |
425 |
419 |
420 |
-1.87% |
14,800 |
2025/3/28 |
432 |
440 |
427 |
428 |
-1.61% |
13,600 |
2025/3/27 |
435 |
439 |
432 |
435 |
+0.69% |
5,800 |
2025/3/26 |
433 |
440 |
431 |
432 |
+0.70% |
14,000 |
2025/3/25 |
434 |
436 |
428 |
429 |
-1.38% |
14,700 |
2025/3/24 |
428 |
441 |
428 |
435 |
+0.93% |
23,800 |
2025/3/21 |
436 |
444 |
429 |
431 |
-1.15% |
20,400 |
2025/3/19 |
432 |
448 |
429 |
436 |
-0.46% |
60,300 |
2025/3/18 |
440 |
449 |
427 |
438 |
-14.12% |
164,400 |
2025/3/17 |
489 |
530 |
474 |
510 |
+7.82% |
123,300 |
2025/3/14 |
472 |
473 |
465 |
473 |
+0.21% |
6,600 |
2025/3/13 |
464 |
472 |
464 |
472 |
+1.72% |
2,300 |
2025/3/12 |
477 |
484 |
462 |
464 |
-1.07% |
11,100 |
2025/3/11 |
463 |
470 |
460 |
469 |
+1.30% |
5,500 |
2025/3/10 |
462 |
482 |
462 |
463 |
+0.22% |
12,600 |
2025/3/7 |
453 |
472 |
451 |
462 |
-1.28% |
21,200 |
2025/3/6 |
475 |
475 |
456 |
468 |
-1.47% |
12,700 |
2025/3/5 |
460 |
481 |
460 |
475 |
+3.04% |
16,000 |
2025/3/4 |
454 |
464 |
451 |
461 |
-1.28% |
8,900 |
2025/3/3 |
460 |
468 |
457 |
467 |
+1.30% |
9,700 |
2025/2/28 |
446 |
462 |
443 |
461 |
+1.54% |
11,200 |
2025/2/27 |
434 |
460 |
434 |
454 |
+3.65% |
5,200 |
2025/2/26 |
427 |
446 |
427 |
438 |
-1.13% |
7,900 |
2025/2/25 |
444 |
445 |
435 |
443 |
-1.99% |
6,500 |
2025/2/21 |
446 |
456 |
446 |
452 |
+0.67% |
5,400 |
2025/2/20 |
462 |
465 |
449 |
449 |
-1.32% |
11,400 |
2025/2/19 |
448 |
456 |
447 |
455 |
+1.79% |
3,800 |
2025/2/18 |
448 |
453 |
443 |
447 |
-1.11% |
5,400 |
2025/2/17 |
456 |
461 |
444 |
452 |
-0.66% |
12,800 |
2025/2/14 |
451 |
455 |
446 |
455 |
+0.89% |
4,700 |
2025/2/13 |
452 |
453 |
450 |
451 |
-0.66% |
5,600 |
2025/2/12 |
463 |
465 |
453 |
454 |
-0.22% |
18,800 |
2025/2/10 |
445 |
456 |
439 |
455 |
+2.25% |
6,100 |
2025/2/7 |
445 |
446 |
439 |
445 |
+0.00% |
7,900 |
2025/2/6 |
440 |
448 |
440 |
445 |
+1.14% |
4,600 |
2025/2/5 |
440 |
448 |
435 |
440 |
+0.92% |
7,900 |
2025/2/4 |
432 |
440 |
432 |
436 |
+0.93% |
2,600 |
2025/2/3 |
424 |
437 |
424 |
432 |
+0.70% |
8,400 |
2025/1/31 |
444 |
446 |
419 |
429 |
-3.38% |
18,400 |
2025/1/30 |
445 |
462 |
439 |
444 |
+0.45% |
6,000 |
2025/1/29 |
442 |
443 |
434 |
442 |
-0.23% |
5,900 |
2025/1/28 |
450 |
450 |
436 |
443 |
-1.12% |
4,700 |
2025/1/27 |
439 |
473 |
435 |
448 |
+1.36% |
14,200 |
2025/1/24 |
438 |
444 |
435 |
442 |
+0.91% |
7,900 |
2025/1/23 |
439 |
439 |
432 |
438 |
-0.23% |
2,200 |
2025/1/22 |
440 |
445 |
432 |
439 |
+1.62% |
7,100 |
2025/1/21 |
418 |
438 |
418 |
432 |
+3.10% |
9,700 |
2025/1/20 |
419 |
419 |
411 |
419 |
+0.00% |
6,700 |
2025/1/17 |
418 |
421 |
412 |
419 |
+0.00% |
7,700 |
2025/1/16 |
432 |
432 |
419 |
419 |
-0.71% |
8,900 |
2025/1/15 |
420 |
427 |
420 |
422 |
+0.24% |
2,700 |
2025/1/14 |
422 |
439 |
420 |
421 |
-1.86% |
12,300 |
2025/1/10 |
438 |
442 |
427 |
429 |
-2.05% |
13,100 |
2025/1/9 |
435 |
443 |
434 |
438 |
+0.69% |
4,300 |
2025/1/8 |
436 |
436 |
425 |
435 |
-0.23% |
8,200 |
2025/1/7 |
441 |
445 |
436 |
436 |
-0.46% |
13,700 |
2025/1/6 |
448 |
448 |
438 |
438 |
-0.45% |
8,300 |
2024/12/30 |
431 |
442 |
430 |
440 |
+3.04% |
12,100 |
2024/12/27 |
421 |
427 |
420 |
427 |
+0.71% |
7,000 |
2024/12/26 |
415 |
429 |
415 |
424 |
+1.19% |
24,700 |
2024/12/25 |
424 |
426 |
416 |
419 |
-2.56% |
23,300 |
2024/12/24 |
433 |
435 |
427 |
430 |
-1.83% |
22,400 |
2024/12/23 |
449 |
449 |
435 |
438 |
-2.67% |
19,500 |
2024/12/20 |
461 |
461 |
449 |
450 |
-2.39% |
12,500 |
2024/12/19 |
447 |
461 |
442 |
461 |
+1.32% |
17,400 |
2024/12/18 |
460 |
460 |
441 |
455 |
-1.09% |
39,000 |
2024/12/17 |
492 |
492 |
445 |
460 |
-6.50% |
73,000 |
2024/12/16 |
503 |
504 |
492 |
492 |
-16.89% |
122,700 |
2024/12/13 |
543 |
598 |
531 |
592 |
+8.42% |
62,100 |
2024/12/12 |
538 |
554 |
538 |
546 |
+2.44% |
26,900 |
2024/12/11 |
529 |
542 |
522 |
533 |
+2.30% |
23,200 |
2024/12/10 |
516 |
528 |
516 |
521 |
+1.17% |
7,900 |
2024/12/9 |
510 |
517 |
506 |
515 |
+0.59% |
17,200 |
2024/12/6 |
514 |
514 |
506 |
512 |
-0.39% |
5,100 |
2024/12/5 |
515 |
516 |
506 |
514 |
-0.19% |
10,500 |
2024/12/4 |
524 |
524 |
512 |
515 |
-1.72% |
10,400 |
2024/12/3 |
526 |
528 |
520 |
524 |
-0.38% |
7,100 |
2024/12/2 |
526 |
530 |
516 |
526 |
+0.19% |
11,000 |
2024/11/29 |
514 |
530 |
514 |
525 |
+1.74% |
7,700 |
2024/11/28 |
516 |
528 |
510 |
516 |
-1.15% |
7,900 |
2024/11/27 |
535 |
540 |
517 |
522 |
-2.43% |
9,300 |
2024/11/26 |
541 |
560 |
535 |
535 |
-2.73% |
24,600 |
2024/11/25 |
537 |
607 |
529 |
550 |
+3.19% |
123,500 |
2024/11/22 |
520 |
541 |
520 |
533 |
+2.70% |
10,300 |
2024/11/21 |
509 |
519 |
509 |
519 |
+2.37% |
10,800 |
2024/11/20 |
505 |
507 |
500 |
507 |
-0.20% |
3,500 |
2024/11/19 |
500 |
509 |
498 |
508 |
+1.80% |
4,300 |
2024/11/18 |
500 |
504 |
499 |
499 |
-0.99% |
5,900 |
2024/11/15 |
503 |
512 |
503 |
504 |
+0.20% |
4,500 |
2024/11/14 |
514 |
524 |
501 |
503 |
-2.52% |
12,400 |
2024/11/13 |
507 |
517 |
504 |
516 |
+1.78% |
5,600 |
2024/11/12 |
513 |
517 |
507 |
507 |
-1.17% |
9,800 |
2024/11/11 |
525 |
525 |
513 |
513 |
-0.77% |
6,200 |
2024/11/8 |
527 |
527 |
517 |
517 |
-1.52% |
5,400 |
2024/11/7 |
527 |
532 |
519 |
525 |
+0.00% |
8,600 |
2024/11/6 |
521 |
529 |
521 |
525 |
+0.77% |
4,100 |
2024/11/5 |
527 |
527 |
520 |
521 |
-1.14% |
3,500 |
2024/11/1 |
535 |
535 |
527 |
527 |
-2.23% |
4,300 |
2024/10/31 |
539 |
541 |
531 |
539 |
+0.00% |
4,900 |
2024/10/30 |
551 |
562 |
538 |
539 |
-2.53% |
14,800 |
2024/10/29 |
546 |
553 |
531 |
553 |
+1.65% |
7,900 |
2024/10/28 |
529 |
546 |
529 |
544 |
+1.87% |
13,400 |
2024/10/25 |
533 |
539 |
530 |
534 |
+0.00% |
6,800 |
2024/10/24 |
532 |
534 |
523 |
534 |
+0.56% |
6,100 |
|