日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
336 |
348 |
336 |
347 |
+3.27% |
14,100 |
2025/4/24 |
344 |
345 |
336 |
336 |
-3.17% |
18,300 |
2025/4/23 |
360 |
360 |
347 |
347 |
-3.61% |
25,700 |
2025/4/22 |
362 |
399 |
360 |
360 |
-2.70% |
99,800 |
2025/4/21 |
332 |
417 |
330 |
370 |
+8.82% |
535,800 |
2025/4/18 |
343 |
398 |
335 |
340 |
-1.16% |
336,600 |
2025/4/17 |
348 |
354 |
341 |
344 |
-0.86% |
7,200 |
2025/4/16 |
347 |
363 |
337 |
347 |
+4.83% |
14,500 |
2025/4/15 |
330 |
346 |
327 |
331 |
+1.53% |
7,400 |
2025/4/14 |
324 |
336 |
318 |
326 |
+1.24% |
5,200 |
2025/4/11 |
314 |
322 |
310 |
322 |
+2.22% |
3,400 |
2025/4/10 |
333 |
333 |
313 |
315 |
+4.65% |
10,200 |
2025/4/9 |
291 |
306 |
291 |
301 |
-5.35% |
8,000 |
2025/4/8 |
288 |
328 |
288 |
318 |
+12.37% |
14,100 |
2025/4/7 |
300 |
316 |
268 |
283 |
-16.27% |
38,200 |
2025/4/4 |
345 |
350 |
333 |
338 |
-4.25% |
10,200 |
2025/4/3 |
339 |
359 |
337 |
353 |
+2.62% |
8,800 |
2025/4/2 |
350 |
351 |
340 |
344 |
-2.27% |
11,900 |
2025/4/1 |
358 |
358 |
349 |
352 |
+1.44% |
4,700 |
2025/3/31 |
357 |
357 |
345 |
347 |
-2.80% |
5,300 |
2025/3/28 |
368 |
369 |
356 |
357 |
-4.55% |
11,100 |
2025/3/27 |
375 |
382 |
370 |
374 |
-0.53% |
11,400 |
2025/3/26 |
367 |
382 |
365 |
376 |
+2.17% |
23,000 |
2025/3/25 |
368 |
373 |
367 |
368 |
+0.00% |
5,900 |
2025/3/24 |
370 |
373 |
367 |
368 |
+0.55% |
9,900 |
2025/3/21 |
374 |
374 |
362 |
366 |
+1.10% |
42,400 |
2025/3/19 |
364 |
371 |
359 |
362 |
-0.28% |
10,800 |
2025/3/18 |
364 |
369 |
363 |
363 |
-0.82% |
7,600 |
2025/3/17 |
365 |
370 |
360 |
366 |
+0.83% |
9,800 |
2025/3/14 |
352 |
371 |
351 |
363 |
+2.25% |
15,800 |
2025/3/13 |
367 |
367 |
355 |
355 |
-2.20% |
11,200 |
2025/3/12 |
348 |
371 |
345 |
363 |
+4.31% |
16,000 |
2025/3/11 |
339 |
353 |
335 |
348 |
+2.05% |
19,900 |
2025/3/10 |
341 |
347 |
340 |
341 |
+1.19% |
8,400 |
2025/3/7 |
342 |
342 |
336 |
337 |
-2.60% |
8,600 |
2025/3/6 |
340 |
352 |
340 |
346 |
+1.76% |
14,000 |
2025/3/5 |
338 |
340 |
338 |
340 |
+0.59% |
1,700 |
2025/3/4 |
333 |
343 |
333 |
338 |
+0.00% |
4,200 |
2025/3/3 |
324 |
345 |
324 |
338 |
+3.68% |
40,100 |
2025/2/28 |
336 |
338 |
325 |
326 |
-2.98% |
19,000 |
2025/2/27 |
343 |
350 |
332 |
336 |
-2.61% |
36,400 |
2025/2/26 |
353 |
357 |
345 |
345 |
-2.54% |
10,200 |
2025/2/25 |
347 |
365 |
347 |
354 |
+2.31% |
28,400 |
2025/2/21 |
346 |
353 |
346 |
346 |
+0.00% |
28,100 |
2025/2/20 |
357 |
358 |
345 |
346 |
-3.35% |
22,800 |
2025/2/19 |
362 |
368 |
357 |
358 |
+0.28% |
16,100 |
2025/2/18 |
359 |
364 |
357 |
357 |
-0.56% |
7,600 |
2025/2/17 |
354 |
365 |
353 |
359 |
+2.87% |
24,300 |
2025/2/14 |
366 |
369 |
349 |
349 |
-5.42% |
32,600 |
2025/2/13 |
373 |
379 |
366 |
369 |
+0.00% |
28,500 |
2025/2/12 |
375 |
377 |
367 |
369 |
-6.35% |
50,500 |
2025/2/10 |
375 |
395 |
375 |
394 |
+4.79% |
60,400 |
2025/2/7 |
395 |
395 |
376 |
376 |
-4.33% |
42,700 |
2025/2/6 |
397 |
397 |
392 |
393 |
-1.01% |
6,700 |
2025/2/5 |
396 |
397 |
391 |
397 |
+1.53% |
10,800 |
2025/2/4 |
392 |
397 |
391 |
391 |
+0.26% |
5,400 |
2025/2/3 |
400 |
400 |
386 |
390 |
-2.74% |
19,500 |
2025/1/31 |
410 |
410 |
401 |
401 |
-2.20% |
14,500 |
2025/1/30 |
407 |
411 |
403 |
410 |
+0.24% |
7,900 |
2025/1/29 |
411 |
411 |
406 |
409 |
-0.49% |
5,700 |
2025/1/28 |
408 |
412 |
407 |
411 |
+0.74% |
6,300 |
2025/1/27 |
415 |
416 |
407 |
408 |
-2.16% |
19,100 |
2025/1/24 |
406 |
417 |
398 |
417 |
+4.77% |
38,700 |
2025/1/23 |
394 |
406 |
393 |
398 |
+0.00% |
11,000 |
2025/1/22 |
406 |
407 |
398 |
398 |
-1.97% |
11,800 |
2025/1/21 |
420 |
420 |
401 |
406 |
-3.10% |
39,700 |
2025/1/20 |
410 |
419 |
408 |
419 |
+2.20% |
38,100 |
2025/1/17 |
410 |
413 |
395 |
410 |
-0.73% |
30,600 |
2025/1/16 |
382 |
413 |
382 |
413 |
+8.40% |
74,200 |
2025/1/15 |
378 |
385 |
373 |
381 |
+0.53% |
32,400 |
2025/1/14 |
390 |
390 |
368 |
379 |
-0.79% |
48,100 |
2025/1/10 |
406 |
447 |
382 |
382 |
-4.98% |
457,400 |
2025/1/9 |
402 |
407 |
401 |
402 |
+0.00% |
12,900 |
2025/1/8 |
407 |
408 |
400 |
402 |
-1.23% |
28,600 |
2025/1/7 |
398 |
415 |
397 |
407 |
+2.52% |
44,300 |
2025/1/6 |
404 |
406 |
397 |
397 |
-0.75% |
10,100 |
2024/12/30 |
402 |
410 |
396 |
400 |
-1.72% |
22,500 |
2024/12/27 |
399 |
410 |
398 |
407 |
+2.01% |
21,300 |
2024/12/26 |
403 |
409 |
399 |
399 |
-0.99% |
31,100 |
2024/12/25 |
406 |
413 |
400 |
403 |
-0.25% |
22,300 |
2024/12/24 |
408 |
413 |
399 |
404 |
-0.74% |
37,600 |
2024/12/23 |
405 |
415 |
398 |
407 |
+0.49% |
44,500 |
2024/12/20 |
406 |
416 |
405 |
405 |
-2.17% |
32,100 |
2024/12/19 |
417 |
419 |
407 |
414 |
-1.43% |
32,100 |
2024/12/18 |
428 |
430 |
415 |
420 |
-2.78% |
53,400 |
2024/12/17 |
432 |
434 |
425 |
432 |
+0.00% |
35,500 |
2024/12/16 |
432 |
442 |
427 |
432 |
-0.23% |
39,000 |
2024/12/13 |
425 |
443 |
424 |
433 |
+1.88% |
54,000 |
2024/12/12 |
441 |
443 |
425 |
425 |
-3.63% |
50,800 |
2024/12/11 |
443 |
453 |
438 |
441 |
-0.68% |
81,500 |
2024/12/10 |
450 |
478 |
437 |
444 |
-0.89% |
193,100 |
2024/12/9 |
453 |
455 |
444 |
448 |
-1.54% |
55,500 |
2024/12/6 |
460 |
468 |
452 |
455 |
+0.66% |
86,300 |
2024/12/5 |
465 |
466 |
451 |
452 |
-2.59% |
122,900 |
2024/12/4 |
453 |
508 |
450 |
464 |
+3.11% |
768,000 |
2024/12/3 |
460 |
467 |
446 |
450 |
-2.60% |
105,800 |
2024/12/2 |
499 |
525 |
461 |
462 |
-9.06% |
394,600 |
2024/11/29 |
461 |
538 |
461 |
508 |
+10.92% |
1,357,900 |
2024/11/28 |
444 |
460 |
436 |
458 |
+2.69% |
102,300 |
2024/11/27 |
452 |
462 |
444 |
446 |
-0.67% |
72,200 |
2024/11/26 |
453 |
458 |
447 |
449 |
-0.88% |
39,500 |
2024/11/25 |
455 |
471 |
449 |
453 |
-0.44% |
92,800 |
2024/11/22 |
440 |
474 |
440 |
455 |
+3.17% |
240,400 |
2024/11/21 |
446 |
448 |
438 |
441 |
-1.12% |
85,600 |
2024/11/20 |
451 |
474 |
445 |
446 |
-1.76% |
199,500 |
2024/11/19 |
449 |
475 |
449 |
454 |
+0.00% |
182,100 |
2024/11/18 |
473 |
504 |
444 |
454 |
-4.02% |
451,200 |
2024/11/15 |
516 |
595 |
462 |
473 |
-6.15% |
947,500 |
2024/11/14 |
445 |
504 |
436 |
504 |
+18.87% |
480,100 |
2024/11/13 |
466 |
490 |
424 |
424 |
-16.21% |
266,000 |
2024/11/12 |
490 |
517 |
481 |
506 |
+4.33% |
167,900 |
2024/11/11 |
491 |
505 |
483 |
485 |
-1.42% |
109,800 |
2024/11/8 |
515 |
515 |
491 |
492 |
-4.47% |
137,700 |
2024/11/7 |
536 |
545 |
515 |
515 |
-0.96% |
190,300 |
2024/11/6 |
568 |
586 |
520 |
520 |
-6.14% |
440,500 |
2024/11/5 |
555 |
629 |
512 |
554 |
-1.25% |
1,096,700 |
2024/11/1 |
581 |
611 |
550 |
561 |
-5.40% |
162,700 |
2024/10/31 |
582 |
653 |
580 |
593 |
-1.17% |
858,200 |
2024/10/30 |
610 |
699 |
593 |
600 |
-4.00% |
1,384,600 |
2024/10/29 |
649 |
679 |
602 |
625 |
+7.94% |
2,001,700 |
2024/10/28 |
496 |
579 |
484 |
579 |
+16.03% |
1,043,300 |
2024/10/25 |
544 |
565 |
499 |
499 |
-9.27% |
305,800 |
2024/10/24 |
590 |
609 |
526 |
550 |
-5.50% |
636,300 |
|