日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
440 |
497 |
412 |
497 |
+19.18% |
2,655,200 |
2025/4/24 |
341 |
417 |
336 |
417 |
+23.74% |
337,000 |
2025/4/23 |
335 |
339 |
335 |
337 |
+0.60% |
2,500 |
2025/4/22 |
335 |
339 |
334 |
335 |
-2.33% |
8,900 |
2025/4/21 |
339 |
346 |
339 |
343 |
+2.39% |
9,400 |
2025/4/18 |
339 |
344 |
335 |
335 |
-1.47% |
11,300 |
2025/4/17 |
338 |
348 |
335 |
340 |
+2.41% |
33,200 |
2025/4/16 |
337 |
340 |
332 |
332 |
-1.19% |
6,400 |
2025/4/15 |
328 |
348 |
326 |
336 |
+2.44% |
22,300 |
2025/4/14 |
326 |
334 |
326 |
328 |
+0.61% |
16,600 |
2025/4/11 |
310 |
327 |
308 |
326 |
+3.16% |
12,800 |
2025/4/10 |
326 |
326 |
309 |
316 |
+10.49% |
26,800 |
2025/4/9 |
299 |
301 |
283 |
286 |
-4.67% |
24,700 |
2025/4/8 |
304 |
309 |
298 |
300 |
+7.14% |
22,700 |
2025/4/7 |
273 |
299 |
272 |
280 |
-12.77% |
93,700 |
2025/4/4 |
325 |
332 |
301 |
321 |
-5.03% |
95,900 |
2025/4/3 |
340 |
343 |
320 |
338 |
-4.79% |
64,400 |
2025/4/2 |
360 |
362 |
355 |
355 |
-0.56% |
13,800 |
2025/4/1 |
359 |
364 |
355 |
357 |
+0.56% |
7,600 |
2025/3/31 |
366 |
366 |
350 |
355 |
-5.08% |
32,300 |
2025/3/28 |
372 |
378 |
372 |
374 |
-0.80% |
8,200 |
2025/3/27 |
379 |
380 |
376 |
377 |
-1.31% |
8,300 |
2025/3/26 |
380 |
383 |
379 |
382 |
+0.26% |
4,900 |
2025/3/25 |
377 |
381 |
374 |
381 |
+1.87% |
5,800 |
2025/3/24 |
390 |
390 |
372 |
374 |
-2.86% |
28,100 |
2025/3/21 |
387 |
393 |
375 |
385 |
+0.52% |
29,900 |
2025/3/19 |
380 |
383 |
379 |
383 |
+0.79% |
11,000 |
2025/3/18 |
381 |
381 |
377 |
380 |
+0.26% |
6,600 |
2025/3/17 |
386 |
386 |
379 |
379 |
-0.79% |
10,300 |
2025/3/14 |
377 |
382 |
369 |
382 |
+1.60% |
15,500 |
2025/3/13 |
379 |
381 |
375 |
376 |
-0.53% |
19,100 |
2025/3/12 |
365 |
382 |
360 |
378 |
+2.72% |
21,000 |
2025/3/11 |
375 |
376 |
360 |
368 |
-3.16% |
52,800 |
2025/3/10 |
385 |
385 |
376 |
380 |
-1.55% |
33,000 |
2025/3/7 |
376 |
386 |
376 |
386 |
+2.66% |
18,200 |
2025/3/6 |
375 |
380 |
373 |
376 |
+0.00% |
9,500 |
2025/3/5 |
373 |
378 |
368 |
376 |
+0.80% |
17,600 |
2025/3/4 |
378 |
380 |
371 |
373 |
-3.12% |
23,000 |
2025/3/3 |
378 |
393 |
374 |
385 |
+2.39% |
33,700 |
2025/2/28 |
385 |
385 |
365 |
376 |
-3.34% |
53,100 |
2025/2/27 |
394 |
399 |
389 |
389 |
-1.27% |
15,200 |
2025/2/26 |
395 |
400 |
390 |
394 |
-0.25% |
20,400 |
2025/2/25 |
407 |
408 |
390 |
395 |
-3.19% |
53,900 |
2025/2/21 |
400 |
428 |
385 |
408 |
+0.74% |
84,700 |
2025/2/20 |
430 |
439 |
402 |
405 |
-4.71% |
117,000 |
2025/2/19 |
400 |
425 |
399 |
425 |
+7.59% |
138,600 |
2025/2/18 |
407 |
423 |
389 |
395 |
-0.25% |
236,300 |
2025/2/17 |
400 |
400 |
377 |
396 |
+11.55% |
347,000 |
2025/2/14 |
359 |
360 |
353 |
355 |
-1.11% |
36,200 |
2025/2/13 |
363 |
363 |
358 |
359 |
-1.37% |
14,400 |
2025/2/12 |
359 |
364 |
356 |
364 |
+0.55% |
26,000 |
2025/2/10 |
364 |
364 |
357 |
362 |
+0.56% |
23,000 |
2025/2/7 |
354 |
362 |
352 |
360 |
+2.27% |
28,900 |
2025/2/6 |
347 |
354 |
346 |
352 |
+1.15% |
26,500 |
2025/2/5 |
346 |
350 |
345 |
348 |
-0.57% |
11,600 |
2025/2/4 |
342 |
352 |
340 |
350 |
+2.04% |
14,400 |
2025/2/3 |
349 |
351 |
343 |
343 |
-2.83% |
20,500 |
2025/1/31 |
361 |
368 |
353 |
353 |
-4.08% |
31,000 |
2025/1/30 |
366 |
370 |
359 |
368 |
-0.81% |
26,400 |
2025/1/29 |
363 |
371 |
357 |
371 |
+2.20% |
31,000 |
2025/1/28 |
348 |
363 |
347 |
363 |
+4.61% |
31,400 |
2025/1/27 |
344 |
348 |
344 |
347 |
+1.17% |
5,400 |
2025/1/24 |
340 |
349 |
340 |
343 |
+0.29% |
12,400 |
2025/1/23 |
345 |
345 |
338 |
342 |
-1.16% |
11,900 |
2025/1/22 |
344 |
346 |
337 |
346 |
+2.06% |
13,900 |
2025/1/21 |
335 |
339 |
333 |
339 |
+2.42% |
6,100 |
2025/1/20 |
326 |
334 |
326 |
331 |
+1.85% |
13,400 |
2025/1/17 |
326 |
329 |
324 |
325 |
-2.69% |
29,200 |
2025/1/16 |
333 |
336 |
330 |
334 |
+0.30% |
18,900 |
2025/1/15 |
330 |
336 |
330 |
333 |
-0.60% |
16,600 |
2025/1/14 |
334 |
340 |
334 |
335 |
+0.60% |
24,000 |
2025/1/10 |
327 |
336 |
327 |
333 |
+1.83% |
18,800 |
2025/1/9 |
335 |
337 |
327 |
327 |
-3.25% |
29,500 |
2025/1/8 |
335 |
342 |
331 |
338 |
+0.00% |
23,900 |
2025/1/7 |
320 |
338 |
320 |
338 |
+5.96% |
55,600 |
2025/1/6 |
325 |
327 |
318 |
319 |
-2.45% |
34,200 |
2024/12/30 |
328 |
328 |
321 |
327 |
+0.00% |
31,200 |
2024/12/27 |
323 |
327 |
322 |
327 |
+1.87% |
15,000 |
2024/12/26 |
318 |
326 |
318 |
321 |
+0.31% |
53,300 |
2024/12/25 |
320 |
326 |
317 |
320 |
-0.62% |
55,700 |
2024/12/24 |
327 |
327 |
320 |
322 |
-1.23% |
75,600 |
2024/12/23 |
334 |
334 |
324 |
326 |
-2.40% |
58,300 |
2024/12/20 |
340 |
341 |
334 |
334 |
-1.47% |
29,200 |
2024/12/19 |
342 |
342 |
338 |
339 |
-1.45% |
34,900 |
2024/12/18 |
345 |
346 |
342 |
344 |
-2.27% |
33,900 |
2024/12/17 |
358 |
358 |
352 |
352 |
-2.22% |
25,100 |
2024/12/16 |
370 |
370 |
355 |
360 |
-1.37% |
35,800 |
2024/12/13 |
357 |
392 |
357 |
365 |
+1.67% |
176,400 |
2024/12/12 |
362 |
363 |
357 |
359 |
-1.10% |
16,500 |
2024/12/11 |
368 |
369 |
360 |
363 |
-1.36% |
21,600 |
2024/12/10 |
366 |
368 |
361 |
368 |
+0.82% |
32,500 |
2024/12/9 |
368 |
370 |
365 |
365 |
-0.54% |
39,500 |
2024/12/6 |
383 |
383 |
367 |
367 |
-4.68% |
48,100 |
2024/12/5 |
394 |
398 |
384 |
385 |
-2.78% |
33,400 |
2024/12/4 |
389 |
398 |
389 |
396 |
+1.02% |
30,500 |
2024/12/3 |
392 |
392 |
385 |
392 |
+0.26% |
21,100 |
2024/12/2 |
383 |
392 |
380 |
391 |
+2.62% |
25,600 |
2024/11/29 |
392 |
392 |
381 |
381 |
-1.04% |
21,600 |
2024/11/28 |
366 |
387 |
366 |
385 |
+3.77% |
21,300 |
2024/11/27 |
375 |
377 |
370 |
371 |
-1.59% |
15,800 |
2024/11/26 |
382 |
382 |
376 |
377 |
-1.82% |
17,500 |
2024/11/25 |
382 |
388 |
377 |
384 |
+1.05% |
18,000 |
2024/11/22 |
391 |
393 |
380 |
380 |
-2.56% |
11,400 |
2024/11/21 |
395 |
396 |
390 |
390 |
-1.02% |
15,900 |
2024/11/20 |
399 |
399 |
392 |
394 |
-1.25% |
19,900 |
2024/11/19 |
378 |
399 |
377 |
399 |
+6.12% |
41,900 |
2024/11/18 |
376 |
382 |
363 |
376 |
+0.00% |
26,700 |
2024/11/15 |
394 |
394 |
360 |
376 |
-6.47% |
67,100 |
2024/11/14 |
400 |
410 |
391 |
402 |
+2.03% |
57,600 |
2024/11/13 |
407 |
407 |
393 |
394 |
-1.75% |
38,200 |
2024/11/12 |
410 |
410 |
398 |
401 |
-1.23% |
64,100 |
2024/11/11 |
384 |
408 |
384 |
406 |
+6.56% |
89,300 |
2024/11/8 |
377 |
382 |
377 |
381 |
+1.60% |
13,300 |
2024/11/7 |
382 |
382 |
373 |
375 |
-0.53% |
13,300 |
2024/11/6 |
367 |
377 |
364 |
377 |
+2.72% |
14,700 |
2024/11/5 |
369 |
369 |
363 |
367 |
-0.54% |
9,000 |
2024/11/1 |
371 |
371 |
367 |
369 |
-0.81% |
7,800 |
2024/10/31 |
373 |
378 |
372 |
372 |
-1.85% |
13,500 |
2024/10/30 |
373 |
379 |
369 |
379 |
+1.61% |
16,700 |
2024/10/29 |
363 |
373 |
361 |
373 |
+3.61% |
20,100 |
2024/10/28 |
351 |
360 |
351 |
360 |
+1.98% |
11,500 |
2024/10/25 |
348 |
357 |
348 |
353 |
+1.73% |
34,900 |
2024/10/24 |
348 |
350 |
342 |
347 |
-1.14% |
28,400 |
|