日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
311 |
316 |
311 |
314 |
+1.62% |
3,000 |
2025/4/24 |
320 |
320 |
307 |
309 |
-3.13% |
8,000 |
2025/4/23 |
324 |
325 |
315 |
319 |
+0.00% |
5,100 |
2025/4/22 |
315 |
326 |
310 |
319 |
+3.24% |
19,100 |
2025/4/21 |
310 |
310 |
306 |
309 |
+1.98% |
2,600 |
2025/4/18 |
303 |
304 |
299 |
303 |
+2.02% |
6,200 |
2025/4/17 |
290 |
316 |
290 |
297 |
+2.41% |
59,500 |
2025/4/16 |
290 |
292 |
283 |
290 |
-1.36% |
14,800 |
2025/4/15 |
288 |
295 |
288 |
294 |
+2.80% |
6,800 |
2025/4/14 |
288 |
294 |
285 |
286 |
+1.78% |
6,800 |
2025/4/11 |
281 |
284 |
273 |
281 |
-1.06% |
24,900 |
2025/4/10 |
278 |
288 |
266 |
284 |
+8.40% |
26,600 |
2025/4/9 |
277 |
277 |
259 |
262 |
-6.43% |
39,500 |
2025/4/8 |
267 |
292 |
267 |
280 |
+6.87% |
49,200 |
2025/4/7 |
278 |
278 |
251 |
262 |
-12.67% |
52,000 |
2025/4/4 |
325 |
327 |
287 |
300 |
-5.36% |
57,500 |
2025/4/3 |
313 |
317 |
307 |
317 |
-1.25% |
11,700 |
2025/4/2 |
324 |
324 |
319 |
321 |
-0.93% |
2,000 |
2025/4/1 |
320 |
328 |
320 |
324 |
+1.57% |
1,100 |
2025/3/31 |
334 |
334 |
315 |
319 |
-4.20% |
16,300 |
2025/3/28 |
340 |
342 |
328 |
333 |
-1.77% |
3,900 |
2025/3/27 |
335 |
339 |
334 |
339 |
+1.50% |
14,000 |
2025/3/26 |
337 |
337 |
332 |
334 |
+0.60% |
3,900 |
2025/3/25 |
336 |
336 |
324 |
332 |
+0.00% |
8,700 |
2025/3/24 |
336 |
337 |
332 |
332 |
+0.61% |
62,100 |
2025/3/21 |
328 |
348 |
328 |
330 |
+0.61% |
21,600 |
2025/3/19 |
330 |
330 |
322 |
328 |
+0.61% |
4,200 |
2025/3/18 |
328 |
328 |
324 |
326 |
+0.62% |
32,100 |
2025/3/17 |
326 |
330 |
323 |
324 |
+1.25% |
7,100 |
2025/3/14 |
324 |
326 |
320 |
320 |
-1.84% |
3,400 |
2025/3/13 |
332 |
332 |
326 |
326 |
+0.00% |
2,100 |
2025/3/12 |
328 |
330 |
325 |
326 |
+1.88% |
10,800 |
2025/3/11 |
322 |
332 |
318 |
320 |
-0.93% |
13,300 |
2025/3/10 |
331 |
332 |
322 |
323 |
-1.52% |
7,900 |
2025/3/7 |
329 |
332 |
327 |
328 |
-0.61% |
4,000 |
2025/3/6 |
331 |
337 |
329 |
330 |
-0.30% |
4,800 |
2025/3/5 |
330 |
334 |
327 |
331 |
-1.49% |
6,600 |
2025/3/4 |
343 |
344 |
335 |
336 |
-1.75% |
5,200 |
2025/3/3 |
344 |
345 |
341 |
342 |
-0.29% |
2,900 |
2025/2/28 |
350 |
350 |
343 |
343 |
-2.00% |
10,100 |
2025/2/27 |
338 |
350 |
338 |
350 |
+3.86% |
30,600 |
2025/2/26 |
338 |
340 |
332 |
337 |
+0.60% |
7,500 |
2025/2/25 |
335 |
341 |
328 |
335 |
+0.00% |
20,800 |
2025/2/21 |
313 |
335 |
313 |
335 |
+6.01% |
18,100 |
2025/2/20 |
319 |
322 |
312 |
316 |
-1.86% |
31,000 |
2025/2/19 |
333 |
335 |
321 |
322 |
-4.17% |
17,400 |
2025/2/18 |
329 |
337 |
326 |
336 |
+2.13% |
26,400 |
2025/2/17 |
323 |
330 |
315 |
329 |
+2.49% |
18,400 |
2025/2/14 |
328 |
328 |
318 |
321 |
+1.26% |
26,100 |
2025/2/13 |
331 |
331 |
315 |
317 |
-2.16% |
22,600 |
2025/2/12 |
326 |
327 |
319 |
324 |
-0.31% |
14,600 |
2025/2/10 |
333 |
333 |
322 |
325 |
-0.31% |
22,400 |
2025/2/7 |
330 |
333 |
320 |
326 |
-1.21% |
49,000 |
2025/2/6 |
344 |
369 |
316 |
330 |
+11.11% |
680,300 |
2025/2/5 |
296 |
297 |
284 |
297 |
+3.12% |
30,800 |
2025/2/4 |
282 |
295 |
277 |
288 |
+2.86% |
29,800 |
2025/2/3 |
274 |
282 |
274 |
280 |
+1.45% |
4,700 |
2025/1/31 |
275 |
277 |
274 |
276 |
+1.10% |
10,300 |
2025/1/30 |
274 |
274 |
270 |
273 |
+1.11% |
11,200 |
2025/1/29 |
270 |
275 |
270 |
270 |
-1.46% |
3,700 |
2025/1/28 |
273 |
278 |
269 |
274 |
+0.37% |
6,400 |
2025/1/27 |
272 |
273 |
271 |
273 |
+1.87% |
6,300 |
2025/1/24 |
271 |
271 |
265 |
268 |
-0.74% |
13,800 |
2025/1/23 |
270 |
272 |
267 |
270 |
+0.37% |
8,100 |
2025/1/22 |
267 |
274 |
266 |
269 |
+0.75% |
11,200 |
2025/1/21 |
264 |
267 |
264 |
267 |
+1.14% |
2,600 |
2025/1/20 |
263 |
268 |
262 |
264 |
+0.38% |
4,700 |
2025/1/17 |
260 |
264 |
260 |
263 |
+0.77% |
6,200 |
2025/1/16 |
261 |
264 |
260 |
261 |
+0.00% |
4,400 |
2025/1/15 |
266 |
266 |
260 |
261 |
-1.88% |
3,500 |
2025/1/14 |
263 |
266 |
263 |
266 |
-1.48% |
3,000 |
2025/1/10 |
272 |
272 |
270 |
270 |
+0.37% |
6,200 |
2025/1/9 |
268 |
271 |
266 |
269 |
+0.37% |
14,600 |
2025/1/8 |
266 |
268 |
263 |
268 |
+0.00% |
3,400 |
2025/1/7 |
268 |
269 |
267 |
268 |
+0.00% |
4,300 |
2025/1/6 |
260 |
271 |
260 |
268 |
+3.88% |
11,400 |
2024/12/30 |
256 |
260 |
256 |
258 |
+0.00% |
38,300 |
2024/12/27 |
254 |
258 |
254 |
258 |
+3.20% |
16,600 |
2024/12/26 |
251 |
251 |
246 |
250 |
-0.40% |
80,600 |
2024/12/25 |
249 |
253 |
247 |
251 |
+0.40% |
33,800 |
2024/12/24 |
252 |
256 |
249 |
250 |
-1.57% |
71,900 |
2024/12/23 |
255 |
257 |
246 |
254 |
-2.31% |
52,100 |
2024/12/20 |
259 |
263 |
256 |
260 |
+0.39% |
18,700 |
2024/12/19 |
256 |
259 |
254 |
259 |
+1.17% |
20,700 |
2024/12/18 |
265 |
265 |
256 |
256 |
-3.40% |
46,500 |
2024/12/17 |
265 |
266 |
259 |
265 |
+0.76% |
33,600 |
2024/12/16 |
270 |
271 |
263 |
263 |
-2.95% |
63,100 |
2024/12/13 |
273 |
274 |
271 |
271 |
-0.37% |
11,300 |
2024/12/12 |
272 |
273 |
271 |
272 |
+0.00% |
14,200 |
2024/12/11 |
274 |
275 |
272 |
272 |
-1.09% |
11,100 |
2024/12/10 |
277 |
277 |
273 |
275 |
-0.72% |
5,800 |
2024/12/9 |
274 |
278 |
272 |
277 |
+0.73% |
10,200 |
2024/12/6 |
274 |
277 |
274 |
275 |
-0.36% |
20,200 |
2024/12/5 |
275 |
277 |
273 |
276 |
-1.08% |
21,100 |
2024/12/4 |
277 |
281 |
277 |
279 |
-0.36% |
7,900 |
2024/12/3 |
275 |
282 |
274 |
280 |
+1.82% |
18,100 |
2024/12/2 |
277 |
277 |
275 |
275 |
-1.43% |
23,400 |
2024/11/29 |
278 |
281 |
278 |
279 |
-1.41% |
8,900 |
2024/11/28 |
283 |
283 |
281 |
283 |
-0.70% |
3,800 |
2024/11/27 |
283 |
285 |
280 |
285 |
+0.71% |
11,100 |
2024/11/26 |
293 |
293 |
283 |
283 |
-0.70% |
14,800 |
2024/11/25 |
284 |
287 |
283 |
285 |
-1.04% |
12,200 |
2024/11/22 |
292 |
292 |
287 |
288 |
+0.00% |
11,800 |
2024/11/21 |
286 |
288 |
286 |
288 |
+0.70% |
5,000 |
2024/11/20 |
285 |
288 |
285 |
286 |
+0.70% |
6,100 |
2024/11/19 |
283 |
288 |
282 |
284 |
+0.71% |
6,300 |
2024/11/18 |
285 |
287 |
281 |
282 |
-1.74% |
3,900 |
2024/11/15 |
285 |
290 |
285 |
287 |
-1.37% |
4,200 |
2024/11/14 |
285 |
292 |
284 |
291 |
+1.75% |
9,900 |
2024/11/13 |
293 |
293 |
285 |
286 |
-1.38% |
4,600 |
2024/11/12 |
285 |
291 |
283 |
290 |
+1.75% |
6,800 |
2024/11/11 |
283 |
288 |
283 |
285 |
-0.70% |
9,300 |
2024/11/8 |
285 |
287 |
284 |
287 |
+0.00% |
27,000 |
2024/11/7 |
293 |
293 |
287 |
287 |
-3.04% |
11,900 |
2024/11/6 |
302 |
302 |
291 |
296 |
-1.33% |
32,300 |
2024/11/5 |
293 |
302 |
293 |
300 |
+0.67% |
14,500 |
2024/11/1 |
298 |
298 |
296 |
298 |
+0.00% |
4,100 |
2024/10/31 |
289 |
298 |
289 |
298 |
+3.47% |
8,100 |
2024/10/30 |
288 |
291 |
286 |
288 |
-0.35% |
7,700 |
2024/10/29 |
288 |
289 |
286 |
289 |
+1.76% |
4,400 |
2024/10/28 |
290 |
290 |
284 |
284 |
-1.05% |
23,400 |
2024/10/25 |
298 |
298 |
282 |
287 |
-4.01% |
18,200 |
2024/10/24 |
299 |
299 |
290 |
299 |
+0.00% |
11,000 |
|