日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
463 |
463 |
449 |
450 |
-1.10% |
7,700 |
2025/4/24 |
446 |
455 |
446 |
455 |
+2.25% |
2,500 |
2025/4/23 |
450 |
452 |
445 |
445 |
-0.67% |
4,600 |
2025/4/22 |
443 |
475 |
442 |
448 |
-1.97% |
62,400 |
2025/4/21 |
432 |
480 |
427 |
457 |
+5.79% |
262,600 |
2025/4/18 |
423 |
437 |
421 |
432 |
+1.65% |
10,500 |
2025/4/17 |
440 |
440 |
425 |
425 |
-1.62% |
14,400 |
2025/4/16 |
438 |
470 |
427 |
432 |
-0.23% |
102,800 |
2025/4/15 |
442 |
442 |
428 |
433 |
+1.64% |
9,100 |
2025/4/14 |
453 |
493 |
424 |
426 |
-4.70% |
194,700 |
2025/4/11 |
443 |
447 |
425 |
447 |
+2.29% |
6,500 |
2025/4/10 |
439 |
443 |
424 |
437 |
+5.30% |
10,000 |
2025/4/9 |
422 |
422 |
397 |
415 |
-3.49% |
18,300 |
2025/4/8 |
420 |
434 |
419 |
430 |
+7.50% |
13,300 |
2025/4/7 |
410 |
420 |
385 |
400 |
-10.11% |
28,700 |
2025/4/4 |
480 |
481 |
424 |
445 |
-10.10% |
30,000 |
2025/4/3 |
481 |
498 |
480 |
495 |
+1.02% |
13,300 |
2025/4/2 |
502 |
502 |
488 |
490 |
+0.82% |
18,900 |
2025/4/1 |
500 |
502 |
486 |
486 |
-3.19% |
16,400 |
2025/3/31 |
509 |
511 |
484 |
502 |
-0.40% |
30,000 |
2025/3/28 |
519 |
519 |
482 |
504 |
-0.98% |
42,600 |
2025/3/27 |
583 |
609 |
493 |
509 |
-0.78% |
294,100 |
2025/3/26 |
452 |
513 |
452 |
513 |
+13.50% |
86,200 |
2025/3/25 |
451 |
456 |
451 |
452 |
-1.53% |
10,200 |
2025/3/24 |
461 |
462 |
457 |
459 |
-0.43% |
3,900 |
2025/3/21 |
453 |
465 |
453 |
461 |
+1.77% |
13,000 |
2025/3/19 |
446 |
457 |
446 |
453 |
+0.00% |
4,800 |
2025/3/18 |
447 |
461 |
447 |
453 |
+0.44% |
6,400 |
2025/3/17 |
453 |
453 |
451 |
451 |
+0.00% |
1,700 |
2025/3/14 |
444 |
453 |
444 |
451 |
+1.58% |
2,900 |
2025/3/13 |
456 |
458 |
442 |
444 |
-3.27% |
6,200 |
2025/3/12 |
459 |
460 |
452 |
459 |
+0.66% |
2,100 |
2025/3/11 |
452 |
457 |
444 |
456 |
+0.66% |
2,900 |
2025/3/10 |
462 |
462 |
451 |
453 |
+1.57% |
1,700 |
2025/3/7 |
455 |
461 |
440 |
446 |
-3.04% |
6,000 |
2025/3/6 |
460 |
460 |
450 |
460 |
+0.00% |
2,400 |
2025/3/5 |
462 |
462 |
455 |
460 |
-0.43% |
2,900 |
2025/3/4 |
465 |
467 |
460 |
462 |
-1.70% |
3,400 |
2025/3/3 |
466 |
470 |
464 |
470 |
+1.29% |
2,900 |
2025/2/28 |
478 |
478 |
463 |
464 |
-3.53% |
5,900 |
2025/2/27 |
470 |
484 |
470 |
481 |
+3.00% |
5,500 |
2025/2/26 |
469 |
469 |
461 |
467 |
+0.00% |
9,200 |
2025/2/25 |
463 |
467 |
461 |
467 |
+1.74% |
6,100 |
2025/2/21 |
458 |
464 |
458 |
459 |
+0.22% |
2,100 |
2025/2/20 |
453 |
467 |
453 |
458 |
+1.55% |
5,800 |
2025/2/19 |
460 |
460 |
450 |
451 |
-3.01% |
4,900 |
2025/2/18 |
456 |
467 |
456 |
465 |
+1.97% |
5,100 |
2025/2/17 |
464 |
464 |
456 |
456 |
-1.30% |
5,900 |
2025/2/14 |
462 |
465 |
440 |
462 |
+7.44% |
22,600 |
2025/2/13 |
428 |
431 |
425 |
430 |
-1.83% |
9,100 |
2025/2/12 |
432 |
443 |
422 |
438 |
+2.10% |
7,400 |
2025/2/10 |
429 |
432 |
412 |
429 |
+0.47% |
6,700 |
2025/2/7 |
430 |
430 |
427 |
427 |
+0.47% |
2,300 |
2025/2/6 |
426 |
431 |
420 |
425 |
+0.95% |
4,000 |
2025/2/5 |
422 |
426 |
421 |
421 |
+0.00% |
1,600 |
2025/2/4 |
427 |
427 |
420 |
421 |
+0.24% |
2,600 |
2025/1/31 |
423 |
425 |
420 |
420 |
-0.71% |
4,600 |
2025/1/30 |
435 |
436 |
423 |
423 |
-4.51% |
28,600 |
2025/1/29 |
433 |
448 |
433 |
443 |
+2.78% |
1,900 |
2025/1/28 |
438 |
442 |
427 |
431 |
-2.27% |
6,300 |
2025/1/27 |
448 |
450 |
430 |
441 |
-1.34% |
6,500 |
2025/1/24 |
432 |
447 |
432 |
447 |
+5.42% |
7,500 |
2025/1/23 |
421 |
429 |
420 |
424 |
-0.70% |
2,100 |
2025/1/22 |
420 |
427 |
419 |
427 |
+1.43% |
3,000 |
2025/1/21 |
423 |
423 |
410 |
421 |
-1.17% |
14,600 |
2025/1/20 |
435 |
440 |
424 |
426 |
-2.07% |
6,500 |
2025/1/17 |
446 |
446 |
435 |
435 |
-3.33% |
12,300 |
2025/1/16 |
454 |
454 |
438 |
450 |
+0.00% |
3,100 |
2025/1/15 |
448 |
451 |
446 |
450 |
+1.81% |
1,000 |
2025/1/14 |
450 |
450 |
441 |
442 |
-1.34% |
5,400 |
2025/1/10 |
437 |
454 |
437 |
448 |
+2.28% |
5,500 |
2025/1/9 |
458 |
458 |
436 |
438 |
-4.37% |
5,600 |
2025/1/8 |
457 |
467 |
457 |
458 |
-0.22% |
2,100 |
2025/1/7 |
457 |
461 |
455 |
459 |
-0.22% |
5,100 |
2025/1/6 |
463 |
464 |
455 |
460 |
-0.22% |
2,400 |
2024/12/30 |
453 |
461 |
451 |
461 |
+1.77% |
3,000 |
2024/12/27 |
450 |
465 |
450 |
453 |
-1.09% |
5,500 |
2024/12/26 |
463 |
464 |
457 |
458 |
-1.51% |
10,400 |
2024/12/25 |
473 |
473 |
465 |
465 |
-1.06% |
3,300 |
2024/12/24 |
466 |
472 |
460 |
470 |
+0.86% |
5,700 |
2024/12/23 |
463 |
469 |
460 |
466 |
+0.00% |
2,800 |
2024/12/20 |
470 |
475 |
464 |
466 |
-0.85% |
4,600 |
2024/12/19 |
460 |
474 |
460 |
470 |
+0.64% |
1,900 |
2024/12/18 |
461 |
474 |
459 |
467 |
-0.43% |
10,000 |
2024/12/17 |
469 |
474 |
468 |
469 |
-0.42% |
4,400 |
2024/12/16 |
474 |
479 |
468 |
471 |
-2.28% |
4,900 |
2024/12/13 |
475 |
491 |
474 |
482 |
+0.21% |
5,900 |
2024/12/12 |
486 |
491 |
481 |
481 |
-0.62% |
10,300 |
2024/12/11 |
484 |
485 |
480 |
484 |
+0.00% |
6,600 |
2024/12/10 |
477 |
484 |
476 |
484 |
+0.83% |
2,200 |
2024/12/9 |
489 |
500 |
479 |
480 |
-1.84% |
10,300 |
2024/12/6 |
488 |
498 |
488 |
489 |
+0.00% |
3,200 |
2024/12/5 |
497 |
505 |
489 |
489 |
-2.00% |
5,400 |
2024/12/4 |
505 |
509 |
495 |
499 |
-0.20% |
5,700 |
2024/12/3 |
502 |
508 |
490 |
500 |
+0.20% |
7,100 |
2024/12/2 |
503 |
516 |
488 |
499 |
-1.38% |
12,600 |
2024/11/29 |
517 |
517 |
503 |
506 |
-2.50% |
6,300 |
2024/11/28 |
523 |
527 |
518 |
519 |
-1.33% |
7,600 |
2024/11/27 |
526 |
530 |
522 |
526 |
-0.38% |
6,800 |
2024/11/26 |
528 |
529 |
521 |
528 |
-0.75% |
10,600 |
2024/11/25 |
535 |
537 |
521 |
532 |
-0.75% |
16,300 |
2024/11/22 |
535 |
538 |
526 |
536 |
+0.19% |
15,600 |
2024/11/21 |
534 |
543 |
529 |
535 |
+0.19% |
15,800 |
2024/11/20 |
524 |
545 |
524 |
534 |
+1.14% |
15,400 |
2024/11/19 |
517 |
532 |
511 |
528 |
+2.33% |
15,700 |
2024/11/18 |
525 |
525 |
513 |
516 |
-0.39% |
4,900 |
2024/11/15 |
514 |
519 |
509 |
518 |
+0.19% |
10,500 |
2024/11/14 |
538 |
538 |
515 |
517 |
-3.90% |
20,900 |
2024/11/13 |
500 |
547 |
500 |
538 |
+7.82% |
141,300 |
2024/11/12 |
510 |
513 |
498 |
499 |
-2.16% |
11,500 |
2024/11/11 |
495 |
513 |
490 |
510 |
+3.03% |
21,200 |
2024/11/8 |
506 |
511 |
495 |
495 |
-2.17% |
13,100 |
2024/11/7 |
496 |
508 |
492 |
506 |
+1.81% |
6,900 |
2024/11/6 |
496 |
507 |
488 |
497 |
+0.20% |
24,500 |
2024/11/5 |
491 |
500 |
474 |
496 |
+0.61% |
12,700 |
2024/11/1 |
508 |
508 |
490 |
493 |
-3.33% |
18,000 |
2024/10/31 |
492 |
512 |
488 |
510 |
+3.03% |
27,300 |
2024/10/30 |
508 |
513 |
495 |
495 |
-2.75% |
48,500 |
2024/10/29 |
486 |
509 |
486 |
509 |
+4.73% |
50,400 |
2024/10/28 |
469 |
490 |
469 |
486 |
+2.32% |
26,200 |
2024/10/25 |
480 |
485 |
467 |
475 |
-1.45% |
25,500 |
2024/10/24 |
457 |
488 |
455 |
482 |
+3.88% |
56,900 |
2024/10/23 |
458 |
467 |
458 |
464 |
-0.22% |
13,100 |
|