日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
424 |
424 |
413 |
418 |
-0.48% |
8,000 |
2025/4/24 |
419 |
420 |
408 |
420 |
-0.47% |
10,600 |
2025/4/23 |
418 |
426 |
408 |
422 |
+0.96% |
24,100 |
2025/4/22 |
393 |
427 |
393 |
418 |
+6.36% |
76,000 |
2025/4/21 |
398 |
418 |
388 |
393 |
-1.26% |
24,200 |
2025/4/18 |
407 |
407 |
396 |
398 |
-2.69% |
2,600 |
2025/4/17 |
393 |
409 |
390 |
409 |
+4.07% |
11,500 |
2025/4/16 |
384 |
393 |
384 |
393 |
+2.61% |
4,000 |
2025/4/15 |
388 |
390 |
382 |
383 |
-1.29% |
4,800 |
2025/4/14 |
378 |
389 |
377 |
388 |
+2.11% |
8,300 |
2025/4/11 |
375 |
380 |
371 |
380 |
+1.33% |
5,700 |
2025/4/10 |
383 |
383 |
368 |
375 |
+2.18% |
6,800 |
2025/4/9 |
383 |
383 |
365 |
367 |
-4.92% |
7,600 |
2025/4/8 |
384 |
391 |
383 |
386 |
+0.52% |
17,500 |
2025/4/7 |
357 |
385 |
352 |
384 |
-1.29% |
75,700 |
2025/4/4 |
394 |
394 |
376 |
389 |
-2.51% |
32,700 |
2025/4/3 |
383 |
399 |
377 |
399 |
+3.10% |
25,200 |
2025/4/2 |
387 |
389 |
385 |
387 |
-0.26% |
5,200 |
2025/4/1 |
394 |
396 |
388 |
388 |
-1.52% |
6,200 |
2025/3/31 |
397 |
400 |
391 |
394 |
-1.01% |
15,100 |
2025/3/28 |
400 |
403 |
398 |
398 |
-3.40% |
34,900 |
2025/3/27 |
424 |
424 |
410 |
412 |
-3.06% |
64,200 |
2025/3/26 |
410 |
427 |
410 |
425 |
+3.41% |
44,400 |
2025/3/25 |
418 |
424 |
408 |
411 |
+0.00% |
25,900 |
2025/3/24 |
408 |
411 |
404 |
411 |
+1.48% |
20,300 |
2025/3/21 |
404 |
405 |
403 |
405 |
+0.50% |
9,600 |
2025/3/19 |
400 |
407 |
400 |
403 |
+0.75% |
11,200 |
2025/3/18 |
402 |
410 |
400 |
400 |
-1.96% |
18,600 |
2025/3/17 |
398 |
416 |
398 |
408 |
+2.51% |
21,200 |
2025/3/14 |
402 |
402 |
397 |
398 |
-1.00% |
5,300 |
2025/3/13 |
395 |
403 |
395 |
402 |
+1.52% |
10,400 |
2025/3/12 |
392 |
397 |
390 |
396 |
+1.54% |
8,700 |
2025/3/11 |
387 |
394 |
387 |
390 |
+0.26% |
13,200 |
2025/3/10 |
388 |
391 |
387 |
389 |
+0.00% |
9,000 |
2025/3/7 |
390 |
390 |
387 |
389 |
-1.02% |
7,500 |
2025/3/6 |
386 |
400 |
386 |
393 |
+1.03% |
16,600 |
2025/3/5 |
388 |
393 |
387 |
389 |
+0.26% |
11,200 |
2025/3/4 |
388 |
395 |
388 |
388 |
-0.51% |
11,200 |
2025/3/3 |
392 |
398 |
390 |
390 |
-0.26% |
10,100 |
2025/2/28 |
400 |
400 |
391 |
391 |
-1.51% |
13,200 |
2025/2/27 |
397 |
404 |
394 |
397 |
+0.00% |
21,300 |
2025/2/26 |
404 |
405 |
397 |
397 |
-1.73% |
5,400 |
2025/2/25 |
412 |
413 |
403 |
404 |
-0.74% |
12,100 |
2025/2/21 |
411 |
411 |
406 |
407 |
-1.69% |
4,300 |
2025/2/20 |
408 |
422 |
402 |
414 |
+1.47% |
17,200 |
2025/2/19 |
423 |
424 |
406 |
408 |
-3.77% |
17,500 |
2025/2/18 |
413 |
424 |
410 |
424 |
-0.24% |
32,900 |
2025/2/17 |
399 |
426 |
399 |
425 |
+5.99% |
60,600 |
2025/2/14 |
403 |
409 |
400 |
401 |
-2.20% |
21,800 |
2025/2/13 |
405 |
411 |
405 |
410 |
+0.74% |
15,700 |
2025/2/12 |
409 |
409 |
404 |
407 |
-0.49% |
13,700 |
2025/2/10 |
398 |
412 |
398 |
409 |
+3.28% |
16,700 |
2025/2/7 |
392 |
410 |
390 |
396 |
+1.02% |
68,700 |
2025/2/6 |
381 |
395 |
372 |
392 |
+2.35% |
31,400 |
2025/2/5 |
370 |
383 |
368 |
383 |
+3.51% |
24,200 |
2025/2/4 |
373 |
379 |
367 |
370 |
+1.09% |
27,200 |
2025/2/3 |
357 |
371 |
357 |
366 |
+3.10% |
26,500 |
2025/1/31 |
348 |
365 |
346 |
355 |
+2.90% |
27,700 |
2025/1/30 |
358 |
360 |
345 |
345 |
-3.63% |
81,900 |
2025/1/29 |
359 |
363 |
358 |
358 |
+0.28% |
11,200 |
2025/1/28 |
358 |
364 |
356 |
357 |
-0.28% |
20,500 |
2025/1/27 |
355 |
359 |
352 |
358 |
+2.29% |
12,600 |
2025/1/24 |
349 |
350 |
347 |
350 |
+0.57% |
9,100 |
2025/1/23 |
350 |
350 |
345 |
348 |
-0.29% |
7,900 |
2025/1/22 |
350 |
350 |
347 |
349 |
+0.58% |
5,800 |
2025/1/21 |
351 |
353 |
347 |
347 |
-1.70% |
16,200 |
2025/1/20 |
353 |
355 |
350 |
353 |
+1.44% |
4,900 |
2025/1/17 |
354 |
354 |
348 |
348 |
-1.14% |
10,400 |
2025/1/16 |
355 |
359 |
348 |
352 |
-0.85% |
11,400 |
2025/1/15 |
360 |
364 |
355 |
355 |
-1.11% |
7,000 |
2025/1/14 |
361 |
368 |
358 |
359 |
-1.10% |
15,300 |
2025/1/10 |
356 |
384 |
352 |
363 |
+2.25% |
47,500 |
2025/1/9 |
353 |
356 |
351 |
355 |
+0.57% |
7,600 |
2025/1/8 |
362 |
364 |
353 |
353 |
-3.02% |
16,100 |
2025/1/7 |
361 |
366 |
354 |
364 |
+1.11% |
18,300 |
2025/1/6 |
367 |
367 |
360 |
360 |
-1.10% |
8,400 |
2024/12/30 |
353 |
365 |
353 |
364 |
+3.12% |
15,500 |
2024/12/27 |
349 |
357 |
347 |
353 |
+2.62% |
17,400 |
2024/12/26 |
346 |
347 |
342 |
344 |
-0.29% |
32,000 |
2024/12/25 |
355 |
355 |
343 |
345 |
-2.82% |
33,800 |
2024/12/24 |
357 |
359 |
347 |
355 |
-1.66% |
26,500 |
2024/12/23 |
358 |
362 |
354 |
361 |
+0.28% |
26,500 |
2024/12/20 |
358 |
363 |
357 |
360 |
-0.55% |
17,800 |
2024/12/19 |
359 |
365 |
359 |
362 |
-1.36% |
18,300 |
2024/12/18 |
359 |
374 |
357 |
367 |
+3.97% |
25,500 |
2024/12/17 |
366 |
368 |
353 |
353 |
-4.08% |
37,200 |
2024/12/16 |
376 |
376 |
368 |
368 |
-1.08% |
22,800 |
2024/12/13 |
381 |
381 |
372 |
372 |
-2.36% |
17,900 |
2024/12/12 |
389 |
390 |
374 |
381 |
-1.80% |
61,500 |
2024/12/11 |
385 |
393 |
382 |
388 |
+0.52% |
35,100 |
2024/12/10 |
390 |
390 |
385 |
386 |
-1.53% |
24,200 |
2024/12/9 |
392 |
393 |
390 |
392 |
+0.00% |
3,900 |
2024/12/6 |
397 |
400 |
392 |
392 |
-1.01% |
17,300 |
2024/12/5 |
394 |
398 |
393 |
396 |
+1.28% |
11,200 |
2024/12/4 |
394 |
401 |
388 |
391 |
+0.00% |
34,800 |
2024/12/3 |
391 |
401 |
390 |
391 |
-0.26% |
30,000 |
2024/12/2 |
388 |
394 |
387 |
392 |
+2.08% |
13,900 |
2024/11/29 |
384 |
385 |
384 |
384 |
-0.26% |
4,000 |
2024/11/28 |
385 |
389 |
385 |
385 |
+0.00% |
4,700 |
2024/11/27 |
389 |
390 |
385 |
385 |
-1.28% |
6,600 |
2024/11/26 |
389 |
390 |
387 |
390 |
+0.00% |
10,700 |
2024/11/25 |
394 |
395 |
390 |
390 |
+0.00% |
17,000 |
2024/11/22 |
388 |
392 |
387 |
390 |
-0.26% |
33,500 |
2024/11/21 |
390 |
395 |
390 |
391 |
+0.00% |
11,500 |
2024/11/20 |
396 |
397 |
388 |
391 |
-1.26% |
11,100 |
2024/11/19 |
398 |
399 |
393 |
396 |
-0.75% |
13,300 |
2024/11/18 |
395 |
402 |
382 |
399 |
+0.25% |
30,700 |
2024/11/15 |
400 |
409 |
388 |
398 |
-1.73% |
36,400 |
2024/11/14 |
408 |
411 |
405 |
405 |
-1.46% |
17,700 |
2024/11/13 |
406 |
414 |
406 |
411 |
+0.24% |
11,600 |
2024/11/12 |
398 |
412 |
397 |
410 |
+3.27% |
35,200 |
2024/11/11 |
400 |
402 |
377 |
397 |
+0.25% |
69,600 |
2024/11/8 |
397 |
400 |
396 |
396 |
-0.25% |
8,200 |
2024/11/7 |
393 |
398 |
393 |
397 |
+1.02% |
4,400 |
2024/11/6 |
398 |
400 |
389 |
393 |
-1.26% |
25,100 |
2024/11/5 |
397 |
398 |
392 |
398 |
+1.27% |
3,100 |
2024/11/1 |
398 |
398 |
387 |
393 |
-1.26% |
17,500 |
2024/10/31 |
391 |
400 |
387 |
398 |
+1.79% |
6,500 |
2024/10/30 |
397 |
398 |
391 |
391 |
-1.51% |
29,800 |
2024/10/29 |
396 |
399 |
396 |
397 |
-0.25% |
6,500 |
2024/10/28 |
392 |
401 |
391 |
398 |
+0.76% |
8,500 |
2024/10/25 |
405 |
405 |
395 |
395 |
-0.50% |
11,600 |
2024/10/24 |
400 |
400 |
396 |
397 |
-0.75% |
10,700 |
|