日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
348 |
350 |
345 |
348 |
+2.35% |
2,500 |
2025/4/24 |
341 |
344 |
340 |
340 |
-2.02% |
1,500 |
2025/4/23 |
342 |
347 |
342 |
347 |
+2.36% |
2,100 |
2025/4/22 |
347 |
380 |
336 |
339 |
+0.00% |
66,600 |
2025/4/21 |
339 |
341 |
338 |
339 |
+0.00% |
2,200 |
2025/4/18 |
330 |
339 |
330 |
339 |
+3.04% |
2,900 |
2025/4/17 |
326 |
333 |
321 |
329 |
+0.00% |
10,700 |
2025/4/16 |
325 |
345 |
323 |
329 |
+0.92% |
21,600 |
2025/4/15 |
330 |
332 |
326 |
326 |
-1.21% |
2,400 |
2025/4/14 |
333 |
333 |
326 |
330 |
+0.00% |
3,500 |
2025/4/11 |
317 |
330 |
317 |
330 |
+0.92% |
3,800 |
2025/4/10 |
322 |
330 |
317 |
327 |
+2.51% |
19,300 |
2025/4/9 |
319 |
319 |
294 |
319 |
+0.31% |
79,700 |
2025/4/8 |
292 |
320 |
292 |
318 |
+10.42% |
7,800 |
2025/4/7 |
299 |
307 |
277 |
288 |
-7.40% |
27,500 |
2025/4/4 |
322 |
330 |
311 |
311 |
-5.76% |
13,500 |
2025/4/3 |
332 |
339 |
329 |
330 |
-2.94% |
10,900 |
2025/4/2 |
345 |
345 |
340 |
340 |
-1.45% |
4,800 |
2025/4/1 |
350 |
350 |
342 |
345 |
+0.88% |
3,100 |
2025/3/31 |
351 |
351 |
342 |
342 |
-2.56% |
7,000 |
2025/3/28 |
342 |
351 |
342 |
351 |
-1.68% |
8,800 |
2025/3/27 |
351 |
361 |
350 |
357 |
+1.71% |
4,800 |
2025/3/26 |
350 |
353 |
348 |
351 |
+0.00% |
3,700 |
2025/3/25 |
350 |
357 |
348 |
351 |
-1.13% |
10,000 |
2025/3/24 |
356 |
357 |
355 |
355 |
-1.11% |
3,300 |
2025/3/21 |
364 |
364 |
359 |
359 |
+0.00% |
3,600 |
2025/3/19 |
358 |
362 |
356 |
359 |
-0.83% |
3,500 |
2025/3/18 |
351 |
364 |
351 |
362 |
+1.97% |
7,000 |
2025/3/17 |
354 |
358 |
352 |
355 |
+2.01% |
3,000 |
2025/3/14 |
350 |
351 |
348 |
348 |
-0.29% |
2,900 |
2025/3/13 |
347 |
352 |
346 |
349 |
+0.00% |
13,500 |
2025/3/12 |
352 |
352 |
340 |
349 |
-0.29% |
7,800 |
2025/3/11 |
345 |
356 |
342 |
350 |
-0.85% |
60,300 |
2025/3/10 |
351 |
353 |
339 |
353 |
+0.57% |
23,200 |
2025/3/7 |
356 |
356 |
350 |
351 |
-0.57% |
5,700 |
2025/3/6 |
358 |
358 |
353 |
353 |
-1.12% |
900 |
2025/3/5 |
356 |
357 |
356 |
357 |
+0.28% |
800 |
2025/3/4 |
359 |
359 |
352 |
356 |
-0.56% |
3,800 |
2025/3/3 |
357 |
362 |
357 |
358 |
+0.56% |
1,800 |
2025/2/28 |
355 |
359 |
355 |
356 |
-1.11% |
3,400 |
2025/2/27 |
362 |
362 |
358 |
360 |
+0.00% |
4,800 |
2025/2/26 |
362 |
362 |
358 |
360 |
-0.55% |
7,500 |
2025/2/25 |
360 |
367 |
360 |
362 |
-0.28% |
7,200 |
2025/2/21 |
361 |
363 |
359 |
363 |
+0.55% |
5,000 |
2025/2/20 |
364 |
364 |
357 |
361 |
-0.82% |
2,400 |
2025/2/19 |
361 |
367 |
360 |
364 |
+0.83% |
5,000 |
2025/2/18 |
360 |
365 |
354 |
361 |
+0.28% |
11,300 |
2025/2/17 |
355 |
365 |
354 |
360 |
+1.69% |
9,800 |
2025/2/14 |
365 |
365 |
354 |
354 |
-1.39% |
54,900 |
2025/2/13 |
361 |
368 |
351 |
359 |
+0.56% |
16,800 |
2025/2/12 |
360 |
369 |
348 |
357 |
-4.03% |
29,800 |
2025/2/10 |
370 |
373 |
366 |
372 |
+2.20% |
10,300 |
2025/2/7 |
370 |
372 |
364 |
364 |
-1.62% |
4,600 |
2025/2/6 |
371 |
377 |
369 |
370 |
+2.78% |
18,300 |
2025/2/5 |
358 |
362 |
355 |
360 |
-0.28% |
9,000 |
2025/2/4 |
364 |
365 |
361 |
361 |
-0.28% |
6,400 |
2025/2/3 |
370 |
372 |
362 |
362 |
-2.69% |
6,500 |
2025/1/31 |
366 |
372 |
366 |
372 |
+0.81% |
6,500 |
2025/1/30 |
375 |
376 |
368 |
369 |
-1.60% |
8,100 |
2025/1/29 |
375 |
376 |
374 |
375 |
+0.00% |
7,600 |
2025/1/28 |
371 |
386 |
359 |
375 |
+2.18% |
25,100 |
2025/1/27 |
367 |
371 |
367 |
367 |
+0.27% |
1,800 |
2025/1/24 |
360 |
374 |
360 |
366 |
+0.83% |
9,300 |
2025/1/23 |
369 |
369 |
362 |
363 |
-1.89% |
52,700 |
2025/1/22 |
368 |
373 |
362 |
370 |
+1.65% |
6,600 |
2025/1/21 |
365 |
365 |
360 |
364 |
+0.00% |
2,500 |
2025/1/20 |
357 |
366 |
357 |
364 |
+1.96% |
4,100 |
2025/1/17 |
361 |
361 |
356 |
357 |
-1.11% |
3,700 |
2025/1/16 |
365 |
366 |
361 |
361 |
-1.37% |
7,300 |
2025/1/15 |
359 |
368 |
359 |
366 |
+2.23% |
10,300 |
2025/1/14 |
363 |
366 |
357 |
358 |
-1.65% |
5,500 |
2025/1/10 |
363 |
368 |
363 |
364 |
+0.28% |
6,500 |
2025/1/9 |
363 |
367 |
363 |
363 |
-1.09% |
8,200 |
2025/1/8 |
369 |
370 |
362 |
367 |
-0.81% |
8,300 |
2025/1/7 |
375 |
379 |
368 |
370 |
-1.07% |
7,800 |
2025/1/6 |
379 |
379 |
372 |
374 |
+0.00% |
5,800 |
2024/12/30 |
375 |
380 |
370 |
374 |
+1.08% |
9,900 |
2024/12/27 |
371 |
374 |
359 |
370 |
+0.54% |
57,900 |
2024/12/26 |
359 |
373 |
359 |
368 |
+2.22% |
9,800 |
2024/12/25 |
366 |
366 |
358 |
360 |
-1.37% |
6,600 |
2024/12/24 |
372 |
372 |
365 |
365 |
-2.41% |
12,300 |
2024/12/23 |
358 |
380 |
356 |
374 |
+6.86% |
44,600 |
2024/12/20 |
355 |
361 |
350 |
350 |
-2.23% |
43,500 |
2024/12/19 |
364 |
364 |
357 |
358 |
-1.65% |
4,900 |
2024/12/18 |
361 |
364 |
361 |
364 |
+0.83% |
4,600 |
2024/12/17 |
360 |
361 |
357 |
361 |
+0.00% |
3,700 |
2024/12/16 |
369 |
374 |
360 |
361 |
-0.82% |
34,600 |
2024/12/13 |
370 |
370 |
364 |
364 |
-0.27% |
5,800 |
2024/12/12 |
360 |
370 |
359 |
365 |
+1.11% |
40,900 |
2024/12/11 |
360 |
361 |
357 |
361 |
+0.56% |
8,100 |
2024/12/10 |
359 |
365 |
358 |
359 |
-1.10% |
10,000 |
2024/12/9 |
359 |
363 |
358 |
363 |
+1.11% |
8,400 |
2024/12/6 |
365 |
365 |
356 |
359 |
-0.28% |
6,200 |
2024/12/5 |
358 |
362 |
354 |
360 |
+0.28% |
18,800 |
2024/12/4 |
358 |
362 |
358 |
359 |
+0.56% |
6,100 |
2024/12/3 |
355 |
363 |
355 |
357 |
+0.28% |
14,500 |
2024/12/2 |
352 |
359 |
352 |
356 |
+1.42% |
8,600 |
2024/11/29 |
351 |
356 |
351 |
351 |
+0.00% |
12,600 |
2024/11/28 |
346 |
354 |
346 |
351 |
+0.57% |
39,000 |
2024/11/27 |
349 |
353 |
347 |
349 |
+0.00% |
13,900 |
2024/11/26 |
354 |
358 |
349 |
349 |
-1.97% |
9,600 |
2024/11/25 |
355 |
357 |
348 |
356 |
+0.28% |
16,600 |
2024/11/22 |
356 |
356 |
346 |
355 |
+0.00% |
27,100 |
2024/11/21 |
355 |
356 |
349 |
355 |
+0.28% |
11,400 |
2024/11/20 |
356 |
356 |
345 |
354 |
-0.28% |
12,000 |
2024/11/19 |
347 |
355 |
347 |
355 |
+2.31% |
2,700 |
2024/11/18 |
348 |
352 |
347 |
347 |
-0.86% |
4,300 |
2024/11/15 |
344 |
355 |
344 |
350 |
+1.74% |
15,900 |
2024/11/14 |
351 |
359 |
343 |
344 |
-1.71% |
12,100 |
2024/11/13 |
354 |
370 |
349 |
350 |
-4.89% |
77,900 |
2024/11/12 |
355 |
377 |
355 |
368 |
+4.55% |
63,100 |
2024/11/11 |
356 |
369 |
350 |
352 |
+0.00% |
23,800 |
2024/11/8 |
350 |
357 |
348 |
352 |
+0.28% |
6,100 |
2024/11/7 |
353 |
355 |
340 |
351 |
+1.45% |
9,800 |
2024/11/6 |
347 |
353 |
345 |
346 |
+1.76% |
6,700 |
2024/11/5 |
344 |
344 |
337 |
340 |
+0.89% |
6,900 |
2024/11/1 |
345 |
345 |
336 |
337 |
-1.46% |
82,300 |
2024/10/31 |
343 |
343 |
328 |
342 |
+1.48% |
14,600 |
2024/10/30 |
333 |
346 |
333 |
337 |
+1.20% |
16,900 |
2024/10/29 |
329 |
335 |
329 |
333 |
+2.15% |
8,400 |
2024/10/28 |
318 |
333 |
318 |
326 |
+0.93% |
16,700 |
2024/10/25 |
321 |
323 |
319 |
323 |
+0.00% |
17,800 |
2024/10/24 |
327 |
328 |
322 |
323 |
-3.00% |
26,700 |
|