日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
340 |
392 |
317 |
328 |
+3.80% |
744,500 |
2025/4/24 |
330 |
345 |
312 |
316 |
+0.00% |
82,900 |
2025/4/23 |
345 |
359 |
313 |
316 |
-5.11% |
146,600 |
2025/4/22 |
280 |
337 |
278 |
333 |
+26.14% |
513,200 |
2025/4/21 |
276 |
276 |
263 |
264 |
-2.22% |
23,800 |
2025/4/18 |
295 |
303 |
268 |
270 |
-7.85% |
81,100 |
2025/4/17 |
298 |
365 |
284 |
293 |
+1.03% |
676,100 |
2025/4/16 |
268 |
307 |
250 |
290 |
+8.61% |
83,000 |
2025/4/15 |
265 |
271 |
265 |
267 |
-0.37% |
2,600 |
2025/4/14 |
256 |
268 |
256 |
268 |
+1.52% |
3,500 |
2025/4/11 |
265 |
265 |
260 |
264 |
+0.00% |
700 |
2025/4/10 |
266 |
266 |
261 |
264 |
+3.94% |
5,000 |
2025/4/9 |
248 |
255 |
242 |
254 |
+2.01% |
4,900 |
2025/4/8 |
214 |
250 |
214 |
249 |
+17.45% |
20,100 |
2025/4/7 |
220 |
231 |
212 |
212 |
-12.76% |
24,400 |
2025/4/4 |
256 |
263 |
226 |
243 |
-6.54% |
54,600 |
2025/4/3 |
265 |
265 |
251 |
260 |
-2.26% |
8,800 |
2025/4/2 |
267 |
273 |
265 |
266 |
-0.75% |
2,000 |
2025/4/1 |
275 |
275 |
267 |
268 |
-2.55% |
6,100 |
2025/3/31 |
270 |
275 |
268 |
275 |
-0.36% |
33,500 |
2025/3/28 |
277 |
278 |
274 |
276 |
-0.36% |
4,900 |
2025/3/27 |
276 |
281 |
276 |
277 |
-0.36% |
5,400 |
2025/3/26 |
276 |
281 |
274 |
278 |
+0.72% |
6,600 |
2025/3/25 |
278 |
278 |
274 |
276 |
+0.36% |
5,000 |
2025/3/24 |
276 |
277 |
273 |
275 |
+0.73% |
5,500 |
2025/3/21 |
281 |
281 |
273 |
273 |
-1.80% |
4,500 |
2025/3/19 |
275 |
279 |
275 |
278 |
+1.09% |
800 |
2025/3/18 |
281 |
281 |
274 |
275 |
-1.43% |
3,100 |
2025/3/17 |
277 |
279 |
277 |
279 |
+1.09% |
1,600 |
2025/3/14 |
285 |
285 |
276 |
276 |
-1.43% |
7,700 |
2025/3/13 |
278 |
282 |
278 |
280 |
+1.45% |
2,800 |
2025/3/12 |
277 |
279 |
273 |
276 |
+1.10% |
4,400 |
2025/3/11 |
272 |
278 |
270 |
273 |
-2.15% |
14,200 |
2025/3/10 |
281 |
285 |
276 |
279 |
+0.72% |
6,100 |
2025/3/7 |
275 |
278 |
274 |
277 |
+0.73% |
4,800 |
2025/3/6 |
273 |
276 |
271 |
275 |
+0.73% |
12,700 |
2025/3/5 |
272 |
275 |
272 |
273 |
-1.09% |
2,800 |
2025/3/4 |
277 |
283 |
273 |
276 |
-1.08% |
4,600 |
2025/3/3 |
275 |
280 |
273 |
279 |
+1.45% |
4,900 |
2025/2/28 |
273 |
277 |
272 |
275 |
-2.14% |
15,100 |
2025/2/27 |
284 |
284 |
275 |
281 |
+1.44% |
3,900 |
2025/2/26 |
290 |
290 |
272 |
277 |
-4.15% |
22,300 |
2025/2/25 |
290 |
297 |
285 |
289 |
-0.34% |
19,600 |
2025/2/21 |
294 |
294 |
286 |
290 |
+0.00% |
9,900 |
2025/2/20 |
293 |
296 |
289 |
290 |
+1.40% |
23,200 |
2025/2/19 |
284 |
287 |
281 |
286 |
+0.70% |
11,500 |
2025/2/18 |
283 |
285 |
280 |
284 |
+0.35% |
14,000 |
2025/2/17 |
290 |
291 |
283 |
283 |
+0.35% |
21,500 |
2025/2/14 |
290 |
290 |
280 |
282 |
-4.08% |
19,700 |
2025/2/13 |
282 |
294 |
275 |
294 |
+5.38% |
37,000 |
2025/2/12 |
289 |
292 |
276 |
279 |
-3.46% |
21,000 |
2025/2/10 |
295 |
295 |
289 |
289 |
-2.03% |
35,900 |
2025/2/7 |
287 |
296 |
281 |
295 |
+5.73% |
40,200 |
2025/2/6 |
284 |
294 |
275 |
279 |
-1.41% |
30,000 |
2025/2/5 |
286 |
292 |
283 |
283 |
-1.05% |
31,400 |
2025/2/4 |
297 |
297 |
285 |
286 |
-4.35% |
26,400 |
2025/2/3 |
285 |
301 |
283 |
299 |
+2.75% |
75,200 |
2025/1/31 |
298 |
312 |
286 |
291 |
-4.90% |
157,000 |
2025/1/30 |
336 |
336 |
305 |
306 |
-8.66% |
143,300 |
2025/1/29 |
339 |
352 |
316 |
335 |
-6.94% |
447,800 |
2025/1/28 |
410 |
434 |
360 |
360 |
+0.56% |
2,644,800 |
2025/1/27 |
286 |
358 |
286 |
358 |
+28.78% |
599,400 |
2025/1/24 |
281 |
297 |
271 |
278 |
+5.70% |
38,100 |
2025/1/23 |
261 |
275 |
261 |
263 |
+0.77% |
5,800 |
2025/1/22 |
259 |
265 |
259 |
261 |
+1.95% |
4,600 |
2025/1/21 |
253 |
259 |
253 |
256 |
+0.39% |
2,700 |
2025/1/20 |
252 |
260 |
252 |
255 |
+2.00% |
8,700 |
2025/1/17 |
247 |
250 |
246 |
250 |
+1.63% |
5,000 |
2025/1/16 |
248 |
250 |
246 |
246 |
-0.81% |
5,900 |
2025/1/15 |
259 |
259 |
241 |
248 |
-4.62% |
10,900 |
2025/1/14 |
259 |
262 |
259 |
260 |
+0.39% |
4,000 |
2025/1/10 |
266 |
267 |
254 |
259 |
-3.72% |
12,300 |
2025/1/9 |
272 |
274 |
268 |
269 |
-1.82% |
5,800 |
2025/1/8 |
281 |
281 |
272 |
274 |
-3.52% |
8,000 |
2025/1/7 |
271 |
285 |
268 |
284 |
+5.19% |
13,900 |
2025/1/6 |
293 |
295 |
269 |
270 |
-0.37% |
18,500 |
2024/12/30 |
286 |
286 |
263 |
271 |
-5.57% |
45,100 |
2024/12/27 |
242 |
320 |
242 |
287 |
+19.09% |
263,000 |
2024/12/26 |
248 |
251 |
240 |
241 |
-3.60% |
25,200 |
2024/12/25 |
250 |
255 |
245 |
250 |
+2.04% |
23,600 |
2024/12/24 |
243 |
250 |
241 |
245 |
-2.00% |
23,900 |
2024/12/23 |
251 |
255 |
250 |
250 |
-3.85% |
22,200 |
2024/12/20 |
259 |
264 |
259 |
260 |
-0.38% |
5,100 |
2024/12/19 |
264 |
266 |
255 |
261 |
-1.51% |
9,100 |
2024/12/18 |
265 |
271 |
263 |
265 |
+0.00% |
20,500 |
2024/12/17 |
268 |
270 |
265 |
265 |
-0.75% |
8,500 |
2024/12/16 |
286 |
286 |
264 |
267 |
-6.64% |
17,400 |
2024/12/13 |
286 |
289 |
283 |
286 |
-1.38% |
9,400 |
2024/12/12 |
293 |
294 |
288 |
290 |
-0.34% |
13,200 |
2024/12/11 |
294 |
295 |
291 |
291 |
-1.02% |
3,800 |
2024/12/10 |
302 |
304 |
292 |
294 |
-2.65% |
33,100 |
2024/12/9 |
302 |
302 |
298 |
302 |
+0.67% |
30,800 |
2024/12/6 |
308 |
308 |
300 |
300 |
-3.23% |
27,400 |
2024/12/5 |
314 |
314 |
305 |
310 |
-1.27% |
17,300 |
2024/12/4 |
320 |
323 |
312 |
314 |
-2.18% |
19,800 |
2024/12/3 |
321 |
324 |
321 |
321 |
-0.31% |
26,400 |
2024/12/2 |
327 |
331 |
322 |
322 |
-2.13% |
23,800 |
2024/11/29 |
330 |
330 |
326 |
329 |
-0.30% |
9,700 |
2024/11/28 |
333 |
338 |
329 |
330 |
-2.08% |
3,300 |
2024/11/27 |
333 |
338 |
330 |
337 |
+0.60% |
4,300 |
2024/11/26 |
338 |
339 |
331 |
335 |
+0.60% |
3,300 |
2024/11/25 |
337 |
339 |
320 |
333 |
+1.22% |
14,000 |
2024/11/22 |
325 |
329 |
322 |
329 |
+0.61% |
4,100 |
2024/11/21 |
325 |
328 |
321 |
327 |
+0.62% |
11,500 |
2024/11/20 |
323 |
325 |
323 |
325 |
+0.62% |
1,400 |
2024/11/19 |
327 |
327 |
320 |
323 |
-0.92% |
5,800 |
2024/11/18 |
325 |
328 |
322 |
326 |
+0.31% |
4,100 |
2024/11/15 |
326 |
327 |
321 |
325 |
-0.91% |
5,200 |
2024/11/14 |
325 |
330 |
325 |
328 |
+0.31% |
2,400 |
2024/11/13 |
325 |
328 |
323 |
327 |
+0.00% |
4,700 |
2024/11/12 |
326 |
327 |
325 |
327 |
+0.62% |
3,200 |
2024/11/11 |
332 |
332 |
325 |
325 |
-2.69% |
5,100 |
2024/11/8 |
333 |
335 |
332 |
334 |
-0.30% |
2,300 |
2024/11/7 |
334 |
335 |
331 |
335 |
-0.30% |
5,300 |
2024/11/6 |
338 |
338 |
333 |
336 |
-0.88% |
4,400 |
2024/11/5 |
345 |
345 |
333 |
339 |
-1.74% |
4,200 |
2024/11/1 |
343 |
345 |
341 |
345 |
+0.00% |
1,600 |
2024/10/31 |
344 |
345 |
340 |
345 |
+0.29% |
3,200 |
2024/10/30 |
335 |
344 |
335 |
344 |
+2.08% |
5,500 |
2024/10/29 |
334 |
341 |
333 |
337 |
+0.90% |
6,300 |
2024/10/28 |
328 |
334 |
325 |
334 |
+2.14% |
14,300 |
2024/10/25 |
340 |
340 |
327 |
327 |
-1.51% |
19,300 |
2024/10/24 |
328 |
340 |
328 |
332 |
+1.22% |
10,800 |
|