日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
466 |
468 |
464 |
467 |
+1.08% |
3,000 |
2025/4/24 |
471 |
471 |
460 |
462 |
-1.07% |
7,300 |
2025/4/23 |
469 |
471 |
463 |
467 |
-0.85% |
4,700 |
2025/4/22 |
457 |
475 |
450 |
471 |
+3.06% |
100,600 |
2025/4/21 |
455 |
457 |
455 |
457 |
+0.44% |
2,500 |
2025/4/18 |
453 |
455 |
450 |
455 |
+0.44% |
2,000 |
2025/4/17 |
448 |
455 |
448 |
453 |
+1.12% |
3,800 |
2025/4/16 |
446 |
449 |
446 |
448 |
+0.00% |
3,000 |
2025/4/15 |
454 |
454 |
446 |
448 |
-0.22% |
1,900 |
2025/4/14 |
448 |
449 |
444 |
449 |
+2.51% |
2,200 |
2025/4/11 |
444 |
450 |
437 |
438 |
-1.35% |
3,000 |
2025/4/10 |
437 |
444 |
437 |
444 |
+6.47% |
3,100 |
2025/4/9 |
436 |
436 |
417 |
417 |
-4.58% |
4,300 |
2025/4/8 |
412 |
437 |
412 |
437 |
+6.85% |
3,200 |
2025/4/7 |
417 |
421 |
406 |
409 |
-6.41% |
18,400 |
2025/4/4 |
435 |
441 |
420 |
437 |
-2.02% |
20,300 |
2025/4/3 |
451 |
457 |
443 |
446 |
-2.83% |
19,300 |
2025/4/2 |
457 |
459 |
455 |
459 |
+0.44% |
2,300 |
2025/4/1 |
460 |
460 |
457 |
457 |
-0.65% |
500 |
2025/3/31 |
464 |
465 |
457 |
460 |
+0.22% |
9,100 |
2025/3/28 |
457 |
465 |
453 |
459 |
-2.75% |
9,300 |
2025/3/27 |
473 |
474 |
472 |
472 |
-0.84% |
3,500 |
2025/3/26 |
474 |
479 |
474 |
476 |
-0.21% |
4,800 |
2025/3/25 |
479 |
481 |
477 |
477 |
+0.42% |
5,100 |
2025/3/24 |
472 |
478 |
471 |
475 |
+0.00% |
6,400 |
2025/3/21 |
470 |
477 |
470 |
475 |
+1.28% |
9,200 |
2025/3/19 |
469 |
472 |
469 |
469 |
-0.21% |
3,100 |
2025/3/18 |
471 |
471 |
468 |
470 |
+0.00% |
3,600 |
2025/3/17 |
470 |
471 |
468 |
470 |
-0.21% |
2,800 |
2025/3/14 |
471 |
472 |
469 |
471 |
-0.21% |
3,300 |
2025/3/13 |
472 |
472 |
471 |
472 |
+0.21% |
500 |
2025/3/12 |
473 |
473 |
470 |
471 |
+0.00% |
900 |
2025/3/11 |
471 |
474 |
468 |
471 |
-0.63% |
4,400 |
2025/3/10 |
473 |
476 |
471 |
474 |
+0.21% |
4,400 |
2025/3/7 |
473 |
475 |
469 |
473 |
-0.21% |
1,700 |
2025/3/6 |
473 |
475 |
472 |
474 |
+0.42% |
1,200 |
2025/3/5 |
470 |
474 |
468 |
472 |
+0.43% |
2,700 |
2025/3/4 |
474 |
474 |
470 |
470 |
-1.05% |
1,100 |
2025/3/3 |
472 |
475 |
469 |
475 |
+1.50% |
3,100 |
2025/2/28 |
474 |
475 |
468 |
468 |
-1.47% |
5,300 |
2025/2/27 |
473 |
475 |
470 |
475 |
+1.28% |
2,200 |
2025/2/26 |
467 |
471 |
467 |
469 |
+0.00% |
3,100 |
2025/2/25 |
467 |
471 |
467 |
469 |
+0.43% |
4,100 |
2025/2/21 |
470 |
476 |
467 |
467 |
-2.30% |
7,900 |
2025/2/20 |
473 |
478 |
470 |
478 |
+1.06% |
11,600 |
2025/2/19 |
472 |
475 |
471 |
473 |
+0.21% |
8,400 |
2025/2/18 |
469 |
473 |
464 |
472 |
+1.29% |
11,200 |
2025/2/17 |
469 |
470 |
466 |
466 |
-0.64% |
2,100 |
2025/2/14 |
466 |
474 |
466 |
469 |
-1.05% |
6,400 |
2025/2/13 |
479 |
479 |
463 |
474 |
-1.04% |
17,100 |
2025/2/12 |
478 |
482 |
471 |
479 |
+1.91% |
20,600 |
2025/2/10 |
469 |
470 |
466 |
470 |
+0.43% |
8,400 |
2025/2/7 |
466 |
468 |
465 |
468 |
+0.43% |
4,400 |
2025/2/6 |
461 |
466 |
461 |
466 |
+0.43% |
3,300 |
2025/2/5 |
457 |
464 |
456 |
464 |
+1.53% |
7,800 |
2025/2/4 |
459 |
459 |
456 |
457 |
+0.00% |
3,600 |
2025/2/3 |
459 |
461 |
456 |
457 |
-0.65% |
6,100 |
2025/1/31 |
456 |
460 |
456 |
460 |
+1.10% |
5,400 |
2025/1/30 |
456 |
459 |
455 |
455 |
-0.66% |
8,200 |
2025/1/29 |
459 |
459 |
457 |
458 |
-0.22% |
2,700 |
2025/1/28 |
457 |
460 |
457 |
459 |
-0.22% |
6,100 |
2025/1/27 |
460 |
460 |
458 |
460 |
+0.66% |
2,700 |
2025/1/24 |
460 |
460 |
456 |
457 |
+0.44% |
2,300 |
2025/1/23 |
453 |
460 |
451 |
455 |
+0.00% |
5,000 |
2025/1/22 |
452 |
457 |
451 |
455 |
+0.00% |
8,100 |
2025/1/21 |
456 |
458 |
452 |
455 |
-0.44% |
4,100 |
2025/1/20 |
458 |
458 |
454 |
457 |
-0.22% |
4,000 |
2025/1/17 |
459 |
460 |
455 |
458 |
+0.00% |
6,800 |
2025/1/16 |
454 |
458 |
454 |
458 |
+1.10% |
8,400 |
2025/1/15 |
448 |
453 |
447 |
453 |
+1.12% |
4,100 |
2025/1/14 |
450 |
450 |
446 |
448 |
-0.44% |
2,300 |
2025/1/10 |
450 |
450 |
446 |
450 |
+0.00% |
1,100 |
2025/1/9 |
450 |
450 |
448 |
450 |
+0.00% |
1,200 |
2025/1/8 |
450 |
454 |
449 |
450 |
+0.22% |
5,400 |
2025/1/7 |
450 |
451 |
446 |
449 |
-0.22% |
4,000 |
2025/1/6 |
448 |
450 |
446 |
450 |
+0.22% |
5,000 |
2024/12/30 |
448 |
453 |
447 |
449 |
-0.88% |
5,900 |
2024/12/27 |
445 |
453 |
442 |
453 |
+1.12% |
7,400 |
2024/12/26 |
441 |
448 |
441 |
448 |
+0.90% |
18,400 |
2024/12/25 |
446 |
448 |
443 |
444 |
-0.67% |
12,400 |
2024/12/24 |
455 |
455 |
447 |
447 |
-1.97% |
10,100 |
2024/12/23 |
462 |
462 |
454 |
456 |
-1.30% |
4,200 |
2024/12/20 |
460 |
462 |
458 |
462 |
+0.87% |
1,900 |
2024/12/19 |
454 |
458 |
454 |
458 |
+1.10% |
4,300 |
2024/12/18 |
451 |
455 |
451 |
453 |
-0.22% |
3,600 |
2024/12/17 |
454 |
454 |
452 |
454 |
+0.00% |
1,700 |
2024/12/16 |
464 |
464 |
454 |
454 |
-2.16% |
8,800 |
2024/12/13 |
467 |
473 |
464 |
464 |
-1.28% |
3,900 |
2024/12/12 |
471 |
475 |
469 |
470 |
-0.63% |
11,700 |
2024/12/11 |
475 |
477 |
472 |
473 |
-0.63% |
5,800 |
2024/12/10 |
475 |
476 |
470 |
476 |
-0.42% |
7,700 |
2024/12/9 |
457 |
478 |
455 |
478 |
+5.05% |
43,300 |
2024/12/6 |
450 |
457 |
450 |
455 |
+0.44% |
11,100 |
2024/12/5 |
452 |
454 |
449 |
453 |
+0.22% |
5,600 |
2024/12/4 |
450 |
452 |
449 |
452 |
+0.22% |
5,200 |
2024/12/3 |
448 |
452 |
444 |
451 |
+0.00% |
5,100 |
2024/12/2 |
451 |
452 |
445 |
451 |
+0.00% |
3,300 |
2024/11/29 |
448 |
451 |
448 |
451 |
+0.89% |
2,100 |
2024/11/28 |
452 |
452 |
446 |
447 |
-1.11% |
2,600 |
2024/11/27 |
452 |
452 |
447 |
452 |
+0.00% |
1,800 |
2024/11/26 |
452 |
453 |
447 |
452 |
+0.00% |
3,800 |
2024/11/25 |
452 |
453 |
448 |
452 |
+0.44% |
6,400 |
2024/11/22 |
446 |
450 |
442 |
450 |
+0.90% |
6,800 |
2024/11/21 |
448 |
449 |
440 |
446 |
-0.45% |
7,700 |
2024/11/20 |
447 |
450 |
446 |
448 |
-0.22% |
2,300 |
2024/11/19 |
443 |
450 |
443 |
449 |
-0.44% |
2,900 |
2024/11/18 |
446 |
453 |
445 |
451 |
-0.22% |
7,500 |
2024/11/15 |
449 |
453 |
445 |
452 |
+1.57% |
12,800 |
2024/11/14 |
448 |
449 |
443 |
445 |
-0.45% |
9,900 |
2024/11/13 |
442 |
449 |
442 |
447 |
+0.45% |
4,200 |
2024/11/12 |
445 |
448 |
440 |
445 |
+0.00% |
5,500 |
2024/11/11 |
435 |
445 |
435 |
445 |
+1.14% |
5,200 |
2024/11/8 |
441 |
447 |
440 |
440 |
-1.57% |
4,800 |
2024/11/7 |
448 |
449 |
443 |
447 |
+0.00% |
5,300 |
2024/11/6 |
448 |
448 |
439 |
447 |
+1.13% |
5,800 |
2024/11/5 |
441 |
443 |
440 |
442 |
-0.90% |
1,800 |
2024/11/1 |
445 |
448 |
432 |
446 |
-0.22% |
7,300 |
2024/10/31 |
450 |
450 |
444 |
447 |
-0.67% |
2,500 |
2024/10/30 |
450 |
450 |
444 |
450 |
+0.67% |
4,600 |
2024/10/29 |
448 |
450 |
445 |
447 |
-0.67% |
800 |
2024/10/28 |
447 |
450 |
446 |
450 |
+0.67% |
4,100 |
2024/10/25 |
450 |
450 |
433 |
447 |
-0.45% |
10,500 |
2024/10/24 |
447 |
449 |
443 |
449 |
+0.90% |
8,500 |
|