日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
353 |
363 |
353 |
357 |
+1.13% |
28,300 |
2025/4/24 |
357 |
361 |
352 |
353 |
-1.40% |
14,200 |
2025/4/23 |
361 |
363 |
353 |
358 |
+1.42% |
17,900 |
2025/4/22 |
357 |
360 |
350 |
353 |
-2.49% |
35,400 |
2025/4/21 |
367 |
367 |
360 |
362 |
-1.36% |
14,400 |
2025/4/18 |
358 |
368 |
353 |
367 |
+3.67% |
62,500 |
2025/4/17 |
351 |
358 |
348 |
354 |
+0.57% |
41,500 |
2025/4/16 |
355 |
358 |
348 |
352 |
+0.00% |
26,700 |
2025/4/15 |
352 |
359 |
351 |
352 |
+0.00% |
17,200 |
2025/4/14 |
360 |
363 |
352 |
352 |
-0.28% |
29,600 |
2025/4/11 |
336 |
353 |
325 |
353 |
+4.13% |
37,800 |
2025/4/10 |
358 |
358 |
334 |
339 |
+8.65% |
90,300 |
2025/4/9 |
323 |
323 |
300 |
312 |
-3.41% |
233,000 |
2025/4/8 |
304 |
327 |
304 |
323 |
+12.15% |
80,700 |
2025/4/7 |
287 |
308 |
277 |
288 |
-14.03% |
218,100 |
2025/4/4 |
347 |
350 |
325 |
335 |
-4.83% |
178,000 |
2025/4/3 |
350 |
361 |
347 |
352 |
-4.35% |
126,100 |
2025/4/2 |
373 |
375 |
366 |
368 |
-1.08% |
37,600 |
2025/4/1 |
379 |
382 |
371 |
372 |
-0.80% |
43,000 |
2025/3/31 |
381 |
383 |
375 |
375 |
-3.35% |
66,400 |
2025/3/28 |
392 |
399 |
387 |
388 |
-2.27% |
70,200 |
2025/3/27 |
404 |
404 |
396 |
397 |
-0.75% |
26,400 |
2025/3/26 |
400 |
405 |
400 |
400 |
+0.50% |
9,900 |
2025/3/25 |
400 |
404 |
398 |
398 |
-0.25% |
41,400 |
2025/3/24 |
400 |
403 |
398 |
399 |
-0.50% |
36,900 |
2025/3/21 |
413 |
413 |
401 |
401 |
-2.20% |
54,200 |
2025/3/19 |
409 |
415 |
408 |
410 |
+0.74% |
49,400 |
2025/3/18 |
420 |
422 |
406 |
407 |
-1.45% |
83,700 |
2025/3/17 |
430 |
430 |
410 |
413 |
+5.90% |
181,800 |
2025/3/14 |
384 |
394 |
384 |
390 |
+1.56% |
35,500 |
2025/3/13 |
393 |
393 |
384 |
384 |
-1.54% |
25,900 |
2025/3/12 |
376 |
391 |
376 |
390 |
+3.72% |
39,600 |
2025/3/11 |
372 |
378 |
362 |
376 |
-1.05% |
64,100 |
2025/3/10 |
369 |
380 |
366 |
380 |
+3.54% |
59,000 |
2025/3/7 |
378 |
380 |
367 |
367 |
-3.17% |
98,400 |
2025/3/6 |
386 |
389 |
379 |
379 |
-0.79% |
67,300 |
2025/3/5 |
385 |
399 |
382 |
382 |
-1.80% |
95,800 |
2025/3/4 |
389 |
393 |
381 |
389 |
-1.27% |
96,300 |
2025/3/3 |
394 |
400 |
392 |
394 |
+2.07% |
66,500 |
2025/2/28 |
395 |
396 |
382 |
386 |
-2.28% |
120,700 |
2025/2/27 |
403 |
403 |
395 |
395 |
-0.75% |
33,900 |
2025/2/26 |
401 |
408 |
395 |
398 |
-0.75% |
71,600 |
2025/2/25 |
403 |
408 |
396 |
401 |
-0.74% |
94,100 |
2025/2/21 |
414 |
418 |
403 |
404 |
-3.81% |
122,900 |
2025/2/20 |
421 |
421 |
408 |
420 |
+0.96% |
90,400 |
2025/2/19 |
418 |
420 |
411 |
416 |
+0.00% |
69,700 |
2025/2/18 |
422 |
423 |
410 |
416 |
-1.89% |
106,400 |
2025/2/17 |
420 |
434 |
416 |
424 |
-4.29% |
209,500 |
2025/2/14 |
468 |
468 |
443 |
443 |
-4.53% |
173,200 |
2025/2/13 |
460 |
474 |
454 |
464 |
+0.43% |
166,500 |
2025/2/12 |
485 |
489 |
461 |
462 |
-4.15% |
321,400 |
2025/2/10 |
457 |
496 |
457 |
482 |
+8.07% |
655,900 |
2025/2/7 |
440 |
447 |
429 |
446 |
+3.24% |
228,900 |
2025/2/6 |
429 |
438 |
426 |
432 |
+0.47% |
95,800 |
2025/2/5 |
426 |
435 |
418 |
430 |
+3.61% |
152,100 |
2025/2/4 |
415 |
426 |
414 |
415 |
+0.24% |
127,200 |
2025/2/3 |
423 |
423 |
411 |
414 |
-3.72% |
130,300 |
2025/1/31 |
434 |
435 |
427 |
430 |
-0.46% |
99,100 |
2025/1/30 |
446 |
448 |
430 |
432 |
-3.57% |
200,500 |
2025/1/29 |
444 |
456 |
438 |
448 |
+1.36% |
111,000 |
2025/1/28 |
433 |
447 |
424 |
442 |
-0.45% |
218,200 |
2025/1/27 |
449 |
449 |
435 |
444 |
-0.22% |
156,700 |
2025/1/24 |
436 |
446 |
427 |
445 |
+2.53% |
136,200 |
2025/1/23 |
458 |
461 |
429 |
434 |
-5.03% |
268,900 |
2025/1/22 |
443 |
477 |
440 |
457 |
+5.06% |
653,600 |
2025/1/21 |
450 |
453 |
430 |
435 |
-2.68% |
194,900 |
2025/1/20 |
440 |
449 |
427 |
447 |
+1.59% |
210,000 |
2025/1/17 |
435 |
453 |
428 |
440 |
+3.53% |
414,800 |
2025/1/16 |
465 |
473 |
424 |
425 |
-3.63% |
336,600 |
2025/1/15 |
446 |
451 |
433 |
441 |
+2.56% |
179,900 |
2025/1/14 |
448 |
454 |
430 |
430 |
-5.08% |
261,000 |
2025/1/10 |
462 |
475 |
438 |
453 |
-0.66% |
481,600 |
2025/1/9 |
485 |
490 |
445 |
456 |
-13.96% |
1,104,100 |
2025/1/8 |
557 |
615 |
513 |
530 |
-8.15% |
3,370,400 |
2025/1/7 |
503 |
577 |
464 |
577 |
+16.10% |
3,914,700 |
2025/1/6 |
443 |
503 |
433 |
497 |
+17.49% |
2,828,500 |
2024/12/30 |
402 |
442 |
394 |
423 |
+9.59% |
622,200 |
2024/12/27 |
369 |
395 |
369 |
386 |
+6.34% |
155,600 |
2024/12/26 |
372 |
375 |
360 |
363 |
-2.16% |
128,200 |
2024/12/25 |
369 |
376 |
367 |
371 |
-0.27% |
67,900 |
2024/12/24 |
385 |
385 |
367 |
372 |
-4.12% |
204,400 |
2024/12/23 |
394 |
406 |
385 |
388 |
-1.02% |
142,400 |
2024/12/20 |
435 |
451 |
392 |
392 |
-4.85% |
361,200 |
2024/12/19 |
438 |
440 |
412 |
412 |
-10.43% |
687,600 |
2024/12/18 |
395 |
460 |
394 |
460 |
+21.05% |
1,022,400 |
2024/12/17 |
367 |
385 |
362 |
380 |
+5.85% |
140,000 |
2024/12/16 |
359 |
363 |
352 |
359 |
+2.87% |
83,700 |
2024/12/13 |
347 |
354 |
347 |
349 |
+0.58% |
35,300 |
2024/12/12 |
350 |
356 |
345 |
347 |
-0.86% |
59,700 |
2024/12/11 |
340 |
357 |
338 |
350 |
+2.64% |
112,100 |
2024/12/10 |
340 |
341 |
337 |
341 |
+0.29% |
30,600 |
2024/12/9 |
340 |
345 |
340 |
340 |
+0.00% |
23,500 |
2024/12/6 |
344 |
344 |
338 |
340 |
-0.87% |
36,600 |
2024/12/5 |
345 |
348 |
342 |
343 |
-0.29% |
35,800 |
2024/12/4 |
349 |
349 |
344 |
344 |
-1.99% |
53,800 |
2024/12/3 |
365 |
369 |
348 |
351 |
-3.31% |
74,800 |
2024/12/2 |
378 |
378 |
363 |
363 |
-4.47% |
72,500 |
2024/11/29 |
357 |
386 |
355 |
380 |
+6.44% |
143,400 |
2024/11/28 |
361 |
366 |
355 |
357 |
-1.65% |
55,600 |
2024/11/27 |
348 |
366 |
348 |
363 |
+4.31% |
85,500 |
2024/11/26 |
348 |
353 |
341 |
348 |
-0.85% |
62,100 |
2024/11/25 |
353 |
357 |
341 |
351 |
+1.74% |
44,300 |
2024/11/22 |
337 |
345 |
337 |
345 |
+2.37% |
29,500 |
2024/11/21 |
337 |
340 |
336 |
337 |
-0.30% |
21,300 |
2024/11/20 |
340 |
341 |
336 |
338 |
+0.00% |
15,600 |
2024/11/19 |
335 |
340 |
334 |
338 |
+0.90% |
12,200 |
2024/11/18 |
331 |
335 |
326 |
335 |
+0.90% |
44,900 |
2024/11/15 |
333 |
335 |
324 |
332 |
+2.15% |
46,300 |
2024/11/14 |
332 |
334 |
324 |
325 |
-1.81% |
48,200 |
2024/11/13 |
336 |
337 |
331 |
331 |
-1.49% |
19,200 |
2024/11/12 |
341 |
343 |
332 |
336 |
-1.18% |
21,800 |
2024/11/11 |
342 |
344 |
337 |
340 |
-0.29% |
11,800 |
2024/11/8 |
339 |
342 |
337 |
341 |
+1.19% |
28,000 |
2024/11/7 |
343 |
344 |
334 |
337 |
-1.46% |
20,500 |
2024/11/6 |
342 |
345 |
340 |
342 |
+0.29% |
11,300 |
2024/11/5 |
349 |
355 |
335 |
341 |
+2.10% |
44,700 |
2024/11/1 |
340 |
340 |
333 |
334 |
-2.34% |
15,900 |
2024/10/31 |
340 |
344 |
338 |
342 |
+0.59% |
10,600 |
2024/10/30 |
347 |
347 |
338 |
340 |
-1.73% |
20,100 |
2024/10/29 |
348 |
348 |
339 |
346 |
+1.47% |
28,600 |
2024/10/28 |
327 |
343 |
327 |
341 |
+4.28% |
16,700 |
2024/10/25 |
342 |
342 |
325 |
327 |
-2.97% |
65,700 |
2024/10/24 |
338 |
341 |
328 |
337 |
-1.17% |
60,500 |
|