日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
333 |
335 |
328 |
335 |
+1.21% |
8,100 |
2025/4/24 |
333 |
351 |
327 |
331 |
-0.30% |
53,700 |
2025/4/23 |
330 |
332 |
326 |
332 |
+3.11% |
8,500 |
2025/4/22 |
325 |
330 |
322 |
322 |
-2.13% |
7,600 |
2025/4/21 |
324 |
332 |
321 |
329 |
+2.81% |
8,300 |
2025/4/18 |
318 |
325 |
317 |
320 |
+1.27% |
13,500 |
2025/4/17 |
312 |
316 |
305 |
316 |
+1.28% |
10,100 |
2025/4/16 |
315 |
315 |
305 |
312 |
-1.89% |
22,900 |
2025/4/15 |
314 |
321 |
308 |
318 |
+1.27% |
15,100 |
2025/4/14 |
317 |
318 |
310 |
314 |
-0.32% |
16,200 |
2025/4/11 |
310 |
315 |
300 |
315 |
+2.94% |
13,000 |
2025/4/10 |
317 |
317 |
301 |
306 |
+4.79% |
18,300 |
2025/4/9 |
284 |
292 |
280 |
292 |
-2.34% |
22,000 |
2025/4/8 |
279 |
303 |
279 |
299 |
+13.69% |
35,200 |
2025/4/7 |
281 |
293 |
263 |
263 |
-18.07% |
77,000 |
2025/4/4 |
330 |
335 |
307 |
321 |
-5.87% |
63,000 |
2025/4/3 |
344 |
347 |
335 |
341 |
-2.57% |
57,500 |
2025/4/2 |
339 |
354 |
337 |
350 |
+3.24% |
49,000 |
2025/4/1 |
346 |
346 |
339 |
339 |
-2.02% |
6,300 |
2025/3/31 |
347 |
350 |
340 |
346 |
-0.86% |
15,600 |
2025/3/28 |
348 |
353 |
348 |
349 |
+0.29% |
5,600 |
2025/3/27 |
349 |
353 |
348 |
348 |
-1.14% |
3,100 |
2025/3/26 |
345 |
354 |
345 |
352 |
+0.57% |
26,100 |
2025/3/25 |
353 |
357 |
350 |
350 |
-0.28% |
17,200 |
2025/3/24 |
354 |
354 |
346 |
351 |
+0.86% |
23,200 |
2025/3/21 |
346 |
353 |
343 |
348 |
-0.57% |
19,300 |
2025/3/19 |
352 |
353 |
346 |
350 |
+0.57% |
18,700 |
2025/3/18 |
345 |
351 |
343 |
348 |
+0.87% |
20,800 |
2025/3/17 |
348 |
348 |
341 |
345 |
+1.17% |
13,200 |
2025/3/14 |
341 |
347 |
341 |
341 |
+0.00% |
14,700 |
2025/3/13 |
346 |
350 |
341 |
341 |
-1.45% |
9,800 |
2025/3/12 |
330 |
349 |
330 |
346 |
+4.53% |
26,100 |
2025/3/11 |
340 |
344 |
326 |
331 |
-4.89% |
41,200 |
2025/3/10 |
339 |
349 |
339 |
348 |
+2.65% |
11,700 |
2025/3/7 |
339 |
347 |
338 |
339 |
-1.45% |
12,700 |
2025/3/6 |
346 |
349 |
342 |
344 |
-1.43% |
18,900 |
2025/3/5 |
344 |
350 |
339 |
349 |
+1.45% |
20,500 |
2025/3/4 |
346 |
346 |
336 |
344 |
-1.99% |
20,200 |
2025/3/3 |
344 |
353 |
343 |
351 |
+2.63% |
20,000 |
2025/2/28 |
340 |
348 |
339 |
342 |
-0.87% |
30,600 |
2025/2/27 |
337 |
352 |
337 |
345 |
+2.07% |
26,700 |
2025/2/26 |
348 |
348 |
334 |
338 |
-3.43% |
87,700 |
2025/2/25 |
346 |
358 |
346 |
350 |
-0.28% |
25,600 |
2025/2/21 |
348 |
358 |
347 |
351 |
+0.00% |
25,500 |
2025/2/20 |
359 |
360 |
350 |
351 |
-3.57% |
38,400 |
2025/2/19 |
369 |
373 |
354 |
364 |
-1.36% |
54,300 |
2025/2/18 |
363 |
372 |
361 |
369 |
+0.82% |
27,700 |
2025/2/17 |
368 |
387 |
350 |
366 |
-2.40% |
155,200 |
2025/2/14 |
377 |
389 |
371 |
375 |
-0.53% |
84,900 |
2025/2/13 |
379 |
384 |
365 |
377 |
-0.79% |
57,500 |
2025/2/12 |
388 |
394 |
379 |
380 |
-1.30% |
45,900 |
2025/2/10 |
367 |
389 |
363 |
385 |
+5.48% |
70,000 |
2025/2/7 |
374 |
374 |
362 |
365 |
-0.82% |
37,000 |
2025/2/6 |
374 |
376 |
358 |
368 |
-1.34% |
48,600 |
2025/2/5 |
356 |
373 |
356 |
373 |
+4.78% |
86,800 |
2025/2/4 |
350 |
360 |
346 |
356 |
+1.71% |
43,700 |
2025/2/3 |
355 |
363 |
339 |
350 |
-0.85% |
101,200 |
2025/1/31 |
363 |
368 |
351 |
353 |
-2.22% |
110,400 |
2025/1/30 |
362 |
385 |
355 |
361 |
-2.43% |
256,700 |
2025/1/29 |
387 |
429 |
363 |
370 |
-8.19% |
803,300 |
2025/1/28 |
420 |
458 |
367 |
403 |
-0.25% |
2,019,000 |
2025/1/27 |
326 |
404 |
317 |
404 |
+24.69% |
878,200 |
2025/1/24 |
322 |
332 |
319 |
324 |
+1.57% |
17,300 |
2025/1/23 |
317 |
320 |
316 |
319 |
+0.63% |
16,400 |
2025/1/22 |
325 |
325 |
317 |
317 |
-2.16% |
7,800 |
2025/1/21 |
317 |
324 |
316 |
324 |
+2.53% |
6,000 |
2025/1/20 |
315 |
319 |
315 |
316 |
+0.00% |
9,800 |
2025/1/17 |
316 |
318 |
314 |
316 |
+0.32% |
5,700 |
2025/1/16 |
321 |
321 |
313 |
315 |
+0.64% |
7,100 |
2025/1/15 |
316 |
317 |
312 |
313 |
-0.63% |
20,800 |
2025/1/14 |
316 |
321 |
315 |
315 |
-1.56% |
18,300 |
2025/1/10 |
320 |
324 |
317 |
320 |
-0.62% |
17,300 |
2025/1/9 |
318 |
327 |
318 |
322 |
+1.58% |
7,900 |
2025/1/8 |
325 |
326 |
317 |
317 |
-2.46% |
25,100 |
2025/1/7 |
327 |
332 |
323 |
325 |
-0.31% |
19,500 |
2025/1/6 |
330 |
335 |
323 |
326 |
-0.91% |
20,000 |
2024/12/30 |
322 |
330 |
314 |
329 |
+2.17% |
20,500 |
2024/12/27 |
313 |
327 |
311 |
322 |
+3.87% |
27,600 |
2024/12/26 |
312 |
315 |
307 |
310 |
-0.32% |
27,300 |
2024/12/25 |
316 |
316 |
306 |
311 |
-1.89% |
56,100 |
2024/12/24 |
317 |
320 |
314 |
317 |
+0.00% |
28,500 |
2024/12/23 |
326 |
327 |
317 |
317 |
-4.23% |
76,200 |
2024/12/20 |
331 |
339 |
330 |
331 |
-0.60% |
36,000 |
2024/12/19 |
339 |
340 |
331 |
333 |
-2.63% |
34,400 |
2024/12/18 |
351 |
351 |
331 |
342 |
-2.29% |
60,000 |
2024/12/17 |
346 |
359 |
340 |
350 |
+1.16% |
49,600 |
2024/12/16 |
331 |
348 |
331 |
346 |
+4.53% |
62,300 |
2024/12/13 |
342 |
347 |
327 |
331 |
-2.93% |
97,600 |
2024/12/12 |
320 |
366 |
320 |
341 |
+6.23% |
361,700 |
2024/12/11 |
321 |
323 |
317 |
321 |
+0.31% |
21,700 |
2024/12/10 |
320 |
328 |
315 |
320 |
-0.62% |
27,700 |
2024/12/9 |
321 |
323 |
319 |
322 |
+0.62% |
19,100 |
2024/12/6 |
314 |
325 |
312 |
320 |
+1.91% |
30,300 |
2024/12/5 |
333 |
333 |
310 |
314 |
-5.42% |
96,300 |
2024/12/4 |
329 |
342 |
327 |
332 |
+1.22% |
63,200 |
2024/12/3 |
317 |
332 |
317 |
328 |
+3.47% |
40,900 |
2024/12/2 |
331 |
341 |
316 |
317 |
-1.86% |
75,400 |
2024/11/29 |
338 |
341 |
322 |
323 |
-2.42% |
130,200 |
2024/11/28 |
342 |
345 |
327 |
331 |
-6.23% |
180,300 |
2024/11/27 |
382 |
441 |
345 |
353 |
-9.49% |
1,267,900 |
2024/11/26 |
421 |
430 |
365 |
390 |
-0.51% |
1,516,500 |
2024/11/25 |
328 |
392 |
324 |
392 |
+25.64% |
1,220,900 |
2024/11/22 |
304 |
313 |
304 |
312 |
+3.65% |
9,800 |
2024/11/21 |
303 |
304 |
295 |
301 |
+0.33% |
12,400 |
2024/11/20 |
295 |
305 |
295 |
300 |
+1.69% |
15,600 |
2024/11/19 |
295 |
298 |
293 |
295 |
-0.34% |
3,000 |
2024/11/18 |
293 |
296 |
292 |
296 |
+0.68% |
3,000 |
2024/11/15 |
291 |
294 |
290 |
294 |
+0.68% |
6,200 |
2024/11/14 |
300 |
302 |
291 |
292 |
-2.01% |
27,500 |
2024/11/13 |
307 |
307 |
298 |
298 |
-0.67% |
10,200 |
2024/11/12 |
298 |
300 |
293 |
300 |
+1.01% |
7,000 |
2024/11/11 |
297 |
298 |
293 |
297 |
+0.68% |
7,600 |
2024/11/8 |
293 |
296 |
292 |
295 |
+0.34% |
4,800 |
2024/11/7 |
294 |
296 |
293 |
294 |
+0.00% |
4,300 |
2024/11/6 |
298 |
298 |
292 |
294 |
-0.34% |
5,800 |
2024/11/5 |
295 |
298 |
295 |
295 |
+0.34% |
5,500 |
2024/11/1 |
296 |
298 |
294 |
294 |
-0.68% |
23,900 |
2024/10/31 |
297 |
299 |
295 |
296 |
-1.00% |
3,700 |
2024/10/30 |
294 |
300 |
293 |
299 |
+1.01% |
9,700 |
2024/10/29 |
297 |
297 |
293 |
296 |
-0.34% |
5,100 |
2024/10/28 |
282 |
298 |
282 |
297 |
-0.34% |
11,200 |
2024/10/25 |
295 |
299 |
292 |
298 |
+0.68% |
11,200 |
2024/10/24 |
299 |
299 |
294 |
296 |
-1.00% |
5,900 |
|