| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
357 |
357 |
335 |
335 |
-5.63% |
24,787,600 |
| 2025/4/24 |
375 |
375 |
352 |
355 |
-4.57% |
23,594,200 |
| 2025/4/23 |
371 |
389 |
362 |
372 |
+7.51% |
62,587,600 |
| 2025/4/22 |
357 |
373 |
342 |
346 |
-2.26% |
40,853,400 |
| 2025/4/21 |
348 |
368 |
343 |
354 |
+0.28% |
25,468,900 |
| 2025/4/18 |
369 |
369 |
352 |
353 |
-3.55% |
16,026,500 |
| 2025/4/17 |
345 |
366 |
341 |
366 |
+6.09% |
19,893,900 |
| 2025/4/16 |
361 |
364 |
336 |
345 |
-6.50% |
21,399,400 |
| 2025/4/15 |
365 |
377 |
353 |
369 |
+1.65% |
27,263,000 |
| 2025/4/14 |
360 |
384 |
353 |
363 |
+3.71% |
35,136,900 |
| 2025/4/11 |
335 |
352 |
324 |
350 |
+0.57% |
26,838,600 |
| 2025/4/10 |
384 |
384 |
337 |
348 |
+10.48% |
32,540,500 |
| 2025/4/9 |
320 |
327 |
291 |
315 |
-7.89% |
39,316,400 |
| 2025/4/8 |
327 |
361 |
327 |
342 |
+12.87% |
40,048,100 |
| 2025/4/7 |
300 |
345 |
300 |
303 |
-20.26% |
36,353,300 |
| 2025/4/4 |
389 |
393 |
350 |
380 |
-3.06% |
22,754,200 |
| 2025/4/3 |
383 |
420 |
381 |
392 |
-2.97% |
24,367,400 |
| 2025/4/2 |
425 |
433 |
401 |
404 |
-1.22% |
24,684,000 |
| 2025/4/1 |
411 |
436 |
397 |
409 |
+2.00% |
23,433,500 |
| 2025/3/31 |
387 |
414 |
382 |
401 |
-8.03% |
22,804,500 |
| 2025/3/28 |
486 |
497 |
434 |
436 |
-9.07% |
19,550,100 |
| 2025/3/27 |
502 |
503 |
471 |
479.5 |
-5.05% |
2,198,300 |
| 2025/3/26 |
493.5 |
509 |
490.5 |
505 |
+1.41% |
3,262,600 |
| 2025/3/25 |
519 |
522 |
476 |
498 |
-1.58% |
5,423,400 |
| 2025/3/24 |
510 |
520 |
481 |
506 |
+6.98% |
10,129,500 |
| 2025/3/21 |
411 |
473 |
408.5 |
473 |
+17.37% |
6,204,600 |
| 2025/3/19 |
405 |
414.5 |
393.5 |
403 |
+0.00% |
2,723,100 |
| 2025/3/18 |
424.5 |
424.5 |
400.5 |
403 |
-0.49% |
3,545,100 |
| 2025/3/17 |
390 |
430 |
390 |
405 |
+6.58% |
7,806,800 |
| 2025/3/14 |
378 |
394 |
375 |
380 |
-2.19% |
4,150,400 |
| 2025/3/13 |
384 |
399.5 |
380 |
388.5 |
+7.02% |
5,864,400 |
| 2025/3/12 |
362 |
377 |
351.5 |
363 |
+8.68% |
7,464,600 |
| 2025/3/11 |
310 |
334 |
300 |
334 |
-6.57% |
7,792,700 |
| 2025/3/10 |
343 |
384.5 |
343 |
357.5 |
-13.44% |
7,001,200 |
| 2025/3/7 |
424 |
441 |
375.5 |
413 |
-7.19% |
9,091,400 |
| 2025/3/6 |
453.5 |
467.5 |
424 |
445 |
+10.01% |
8,602,900 |
| 2025/3/5 |
357.5 |
404.5 |
345 |
404.5 |
+20.93% |
8,165,900 |
| 2025/3/4 |
380 |
382 |
331.5 |
334.5 |
-16.58% |
9,263,700 |
| 2025/3/3 |
401 |
401 |
363.5 |
401 |
+21.15% |
11,705,500 |
| 2025/2/28 |
331 |
331 |
331 |
331 |
-17.46% |
1,076,000 |
| 2025/2/27 |
401 |
401 |
401 |
401 |
-19.96% |
259,600 |
| 2025/2/26 |
580 |
580 |
501 |
501 |
-16.64% |
3,671,500 |
| 2025/2/25 |
564 |
625 |
560 |
601 |
-3.22% |
3,531,000 |
| 2025/2/21 |
639 |
642 |
616 |
621 |
-1.27% |
2,180,500 |
| 2025/2/20 |
614 |
638 |
606 |
629 |
+2.78% |
3,472,800 |
| 2025/2/19 |
610 |
617 |
591 |
612 |
+1.49% |
2,019,100 |
| 2025/2/18 |
604 |
618 |
591 |
603 |
-0.17% |
2,347,300 |
| 2025/2/17 |
585 |
656 |
582 |
604 |
+2.20% |
4,411,600 |
| 2025/2/14 |
608 |
616 |
553 |
591 |
-7.94% |
4,264,900 |
| 2025/2/13 |
702 |
721 |
608 |
642 |
-3.46% |
5,354,300 |
| 2025/2/12 |
668 |
688 |
629 |
665 |
+13.10% |
6,563,000 |
| 2025/2/10 |
557 |
606 |
557 |
588 |
+7.50% |
4,693,600 |
| 2025/2/7 |
535 |
550 |
521 |
547 |
+2.24% |
2,898,400 |
| 2025/2/6 |
522 |
543 |
515 |
535 |
+4.29% |
3,457,100 |
| 2025/2/5 |
487 |
514 |
484.5 |
513 |
+3.64% |
3,445,300 |
| 2025/2/4 |
491 |
512 |
478 |
495 |
+10.99% |
4,110,300 |
| 2025/2/3 |
450 |
471 |
441.5 |
446 |
-9.44% |
4,379,300 |
| 2025/1/31 |
491.5 |
517 |
475.5 |
492.5 |
+0.41% |
5,400,600 |
| 2025/1/30 |
451 |
499 |
450 |
490.5 |
+12.24% |
5,928,500 |
| 2025/1/29 |
430 |
445 |
422 |
437 |
+5.05% |
3,631,500 |
| 2025/1/28 |
404 |
428.5 |
393 |
416 |
+3.10% |
3,004,700 |
| 2025/1/27 |
420 |
438 |
401.5 |
403.5 |
-7.35% |
3,002,900 |
| 2025/1/24 |
415 |
448 |
406 |
435.5 |
+9.15% |
6,182,400 |
| 2025/1/23 |
406 |
418.5 |
386.5 |
399 |
-6.23% |
2,727,600 |
| 2025/1/22 |
443.5 |
446.5 |
398.5 |
425.5 |
+0.47% |
4,446,600 |
| 2025/1/21 |
451.5 |
459.5 |
423.5 |
423.5 |
-14.18% |
5,083,400 |
| 2025/1/20 |
424 |
493.5 |
415.5 |
493.5 |
+16.53% |
10,043,100 |
| 2025/1/17 |
362 |
430 |
360 |
423.5 |
+15.71% |
6,329,400 |
| 2025/1/16 |
369.5 |
378 |
352.5 |
366 |
+2.23% |
2,456,300 |
| 2025/1/15 |
374.5 |
374.5 |
351 |
358 |
-2.05% |
2,250,500 |
| 2025/1/14 |
357.5 |
385 |
347.5 |
365.5 |
+2.67% |
3,417,800 |
| 2025/1/10 |
340.5 |
361 |
336.5 |
356 |
+1.86% |
1,514,100 |
| 2025/1/9 |
347 |
357 |
341.5 |
349.5 |
-2.24% |
1,119,800 |
| 2025/1/8 |
363.5 |
366 |
345 |
357.5 |
-5.30% |
2,863,700 |
| 2025/1/7 |
370 |
416.5 |
363 |
377.5 |
+5.59% |
4,953,200 |
| 2025/1/6 |
374.5 |
375 |
350 |
357.5 |
+2.73% |
2,110,700 |
| 2024/12/30 |
338 |
351 |
326 |
348 |
+0.87% |
1,828,500 |
| 2024/12/27 |
336 |
353 |
334 |
345 |
-0.14% |
1,423,700 |
| 2024/12/26 |
349 |
360 |
343.5 |
345.5 |
+1.02% |
1,782,600 |
| 2024/12/25 |
356 |
367 |
335 |
342 |
+6.21% |
2,226,100 |
| 2024/12/24 |
351 |
355.5 |
315.5 |
322 |
-9.04% |
2,350,400 |
| 2024/12/23 |
336.5 |
357.5 |
329 |
354 |
-0.98% |
2,510,300 |
| 2024/12/20 |
364 |
374 |
355.5 |
357.5 |
-5.17% |
2,789,400 |
| 2024/12/19 |
331 |
380.5 |
325 |
377 |
+7.10% |
5,565,200 |
| 2024/12/18 |
407.5 |
409 |
345 |
352 |
-13.73% |
5,196,800 |
| 2024/12/17 |
403.5 |
427 |
376.5 |
408 |
+2.51% |
6,828,700 |
| 2024/12/16 |
389 |
401.5 |
371.5 |
398 |
+20.06% |
5,657,300 |
| 2024/12/13 |
334 |
341 |
315 |
331.5 |
+0.15% |
4,224,500 |
| 2024/12/12 |
319 |
338 |
308.5 |
331 |
+14.10% |
6,376,600 |
| 2024/12/11 |
269.5 |
294.8 |
265.4 |
290.1 |
+8.65% |
5,088,100 |
| 2024/12/10 |
265.4 |
271.2 |
261.1 |
267 |
+0.19% |
2,503,600 |
| 2024/12/9 |
274.4 |
289.9 |
259.5 |
266.5 |
+0.95% |
5,258,300 |
| 2024/12/6 |
262 |
269.3 |
255.5 |
264 |
-5.68% |
5,213,900 |
| 2024/12/5 |
242.5 |
279.9 |
236.4 |
279.9 |
+21.75% |
8,886,300 |
| 2024/12/4 |
232 |
234.3 |
228.5 |
229.9 |
-1.33% |
943,300 |
| 2024/12/3 |
228 |
233.3 |
226 |
233 |
-0.30% |
1,660,500 |
| 2024/12/2 |
235.1 |
246.3 |
231.5 |
233.7 |
+1.17% |
4,351,100 |
| 2024/11/29 |
229 |
248.7 |
227 |
231 |
-0.99% |
3,666,300 |
| 2024/11/28 |
239.2 |
249.5 |
229.2 |
233.3 |
+6.43% |
4,026,000 |
| 2024/11/27 |
239 |
244.9 |
210 |
219.2 |
-13.70% |
4,882,400 |
| 2024/11/26 |
243.7 |
257.2 |
240 |
254 |
-2.53% |
3,498,100 |
| 2024/11/25 |
254.5 |
272.6 |
254 |
260.6 |
-2.58% |
4,849,400 |
| 2024/11/22 |
260 |
274.7 |
245.7 |
267.5 |
+4.49% |
8,245,700 |
| 2024/11/21 |
235 |
257.5 |
231.2 |
256 |
+13.17% |
10,948,800 |
| 2024/11/20 |
233.2 |
236.3 |
218.7 |
226.2 |
-1.44% |
4,417,200 |
| 2024/11/19 |
203.4 |
233 |
200.6 |
229.5 |
+15.10% |
9,931,500 |
| 2024/11/18 |
199 |
213.7 |
189.4 |
199.4 |
+0.81% |
5,576,400 |
| 2024/11/15 |
195.8 |
199.5 |
184 |
197.8 |
-5.72% |
5,066,300 |
| 2024/11/14 |
175.7 |
209.8 |
175 |
209.8 |
+23.56% |
7,775,900 |
| 2024/11/13 |
186 |
188.2 |
167.3 |
169.8 |
-9.10% |
3,728,500 |
| 2024/11/12 |
195 |
206 |
181.4 |
186.8 |
+6.74% |
6,299,200 |
| 2024/11/11 |
186.6 |
195.4 |
159.5 |
175 |
+10.34% |
10,071,400 |
| 2024/11/8 |
194.6 |
218.8 |
158.6 |
158.6 |
-23.97% |
4,381,800 |
| 2024/11/7 |
254.5 |
254.5 |
203 |
208.6 |
-0.43% |
9,309,900 |
| 2024/11/6 |
180 |
209.5 |
176.5 |
209.5 |
+23.60% |
5,820,000 |
| 2024/11/5 |
163.6 |
170 |
146.8 |
169.5 |
+6.20% |
5,827,300 |
| 2024/11/1 |
142.3 |
162 |
140 |
159.6 |
+12.00% |
4,956,300 |
| 2024/10/31 |
152 |
159.5 |
142.5 |
142.5 |
-8.36% |
3,332,500 |
| 2024/10/30 |
163.3 |
163.3 |
147.5 |
155.5 |
+12.93% |
4,321,300 |
| 2024/10/29 |
123.9 |
144.5 |
119.3 |
137.7 |
+19.74% |
7,335,400 |
| 2024/10/28 |
110 |
118.5 |
109.6 |
115 |
+7.18% |
2,285,000 |
| 2024/10/25 |
115 |
115.5 |
104.5 |
107.3 |
-4.20% |
1,606,300 |
| 2024/10/24 |
108 |
115.9 |
106.4 |
112 |
+0.90% |
1,385,800 |
|
