日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
333 |
341 |
333 |
340 |
+2.41% |
7,200 |
2025/4/24 |
334 |
335 |
332 |
332 |
-0.60% |
5,700 |
2025/4/23 |
326 |
338 |
326 |
334 |
+2.45% |
12,000 |
2025/4/22 |
327 |
329 |
325 |
326 |
-1.21% |
11,400 |
2025/4/21 |
338 |
341 |
328 |
330 |
-3.51% |
38,900 |
2025/4/18 |
316 |
396 |
316 |
342 |
+8.23% |
858,400 |
2025/4/17 |
316 |
316 |
314 |
316 |
-0.32% |
600 |
2025/4/16 |
318 |
319 |
317 |
317 |
-0.31% |
1,500 |
2025/4/15 |
321 |
322 |
318 |
318 |
-0.62% |
4,300 |
2025/4/14 |
322 |
322 |
320 |
320 |
-0.62% |
2,100 |
2025/4/11 |
313 |
322 |
313 |
322 |
+2.55% |
3,400 |
2025/4/10 |
320 |
320 |
309 |
314 |
+3.29% |
5,400 |
2025/4/9 |
322 |
322 |
301 |
304 |
-1.94% |
11,500 |
2025/4/8 |
303 |
314 |
303 |
310 |
+3.33% |
6,000 |
2025/4/7 |
300 |
303 |
296 |
300 |
-7.98% |
11,300 |
2025/4/4 |
339 |
339 |
314 |
326 |
-4.12% |
10,700 |
2025/4/3 |
344 |
344 |
340 |
340 |
-2.02% |
10,400 |
2025/4/2 |
352 |
353 |
347 |
347 |
-1.42% |
3,900 |
2025/4/1 |
351 |
352 |
350 |
352 |
+0.57% |
800 |
2025/3/31 |
362 |
362 |
348 |
350 |
-1.13% |
11,400 |
2025/3/28 |
353 |
354 |
351 |
354 |
+0.28% |
1,300 |
2025/3/27 |
351 |
353 |
350 |
353 |
+0.28% |
7,400 |
2025/3/26 |
351 |
354 |
350 |
352 |
+0.28% |
5,000 |
2025/3/25 |
348 |
351 |
348 |
351 |
+0.29% |
1,500 |
2025/3/24 |
347 |
350 |
347 |
350 |
+0.57% |
2,700 |
2025/3/21 |
347 |
350 |
345 |
348 |
+0.29% |
4,800 |
2025/3/19 |
349 |
350 |
346 |
347 |
+0.29% |
3,300 |
2025/3/18 |
351 |
351 |
343 |
346 |
-0.57% |
4,600 |
2025/3/17 |
349 |
350 |
346 |
348 |
+0.58% |
1,900 |
2025/3/14 |
350 |
351 |
346 |
346 |
-0.57% |
2,200 |
2025/3/13 |
344 |
349 |
343 |
348 |
+1.16% |
1,600 |
2025/3/12 |
343 |
344 |
343 |
344 |
-0.29% |
2,100 |
2025/3/11 |
345 |
346 |
341 |
345 |
+0.00% |
6,700 |
2025/3/10 |
341 |
346 |
341 |
345 |
+0.00% |
6,200 |
2025/3/7 |
345 |
346 |
343 |
345 |
-0.29% |
2,700 |
2025/3/6 |
342 |
346 |
342 |
346 |
+0.00% |
2,900 |
2025/3/5 |
345 |
346 |
343 |
346 |
+0.29% |
4,800 |
2025/3/4 |
346 |
346 |
343 |
345 |
-0.29% |
3,400 |
2025/3/3 |
349 |
349 |
344 |
346 |
+1.17% |
3,700 |
2025/2/28 |
343 |
344 |
342 |
342 |
+0.00% |
3,900 |
2025/2/27 |
342 |
343 |
341 |
342 |
+0.29% |
2,800 |
2025/2/26 |
342 |
342 |
339 |
341 |
+0.00% |
9,400 |
2025/2/25 |
343 |
343 |
340 |
341 |
-0.58% |
11,300 |
2025/2/21 |
345 |
347 |
342 |
343 |
-0.58% |
2,100 |
2025/2/20 |
345 |
347 |
345 |
345 |
+0.29% |
800 |
2025/2/19 |
352 |
353 |
342 |
344 |
-2.27% |
11,800 |
2025/2/18 |
354 |
354 |
352 |
352 |
-0.56% |
1,900 |
2025/2/17 |
355 |
356 |
354 |
354 |
-0.56% |
7,300 |
2025/2/14 |
354 |
356 |
351 |
356 |
+0.56% |
8,500 |
2025/2/13 |
351 |
354 |
351 |
354 |
+0.28% |
3,300 |
2025/2/12 |
357 |
357 |
351 |
353 |
-0.84% |
2,200 |
2025/2/10 |
358 |
359 |
351 |
356 |
-0.28% |
8,800 |
2025/2/7 |
355 |
357 |
355 |
357 |
+0.56% |
3,400 |
2025/2/6 |
353 |
355 |
353 |
355 |
-0.28% |
2,400 |
2025/2/5 |
354 |
356 |
353 |
356 |
-0.28% |
4,400 |
2025/2/4 |
357 |
358 |
355 |
357 |
+0.00% |
5,400 |
2025/2/3 |
364 |
364 |
356 |
357 |
-0.83% |
8,300 |
2025/1/31 |
358 |
360 |
358 |
360 |
+0.56% |
1,900 |
2025/1/30 |
360 |
361 |
357 |
358 |
-0.28% |
5,500 |
2025/1/29 |
357 |
361 |
355 |
359 |
+0.56% |
8,800 |
2025/1/28 |
354 |
357 |
354 |
357 |
+0.85% |
2,800 |
2025/1/27 |
360 |
360 |
354 |
354 |
-1.67% |
5,500 |
2025/1/24 |
360 |
360 |
358 |
360 |
-0.28% |
3,700 |
2025/1/23 |
359 |
362 |
354 |
361 |
+0.56% |
8,300 |
2025/1/22 |
362 |
362 |
359 |
359 |
-0.83% |
2,700 |
2025/1/21 |
364 |
364 |
360 |
362 |
-0.55% |
3,400 |
2025/1/20 |
365 |
367 |
364 |
364 |
-0.82% |
2,800 |
2025/1/17 |
366 |
371 |
365 |
367 |
-0.54% |
9,000 |
2025/1/16 |
379 |
379 |
368 |
369 |
-2.64% |
12,100 |
2025/1/15 |
382 |
386 |
376 |
379 |
-2.32% |
12,900 |
2025/1/14 |
378 |
388 |
378 |
388 |
-10.60% |
59,100 |
2025/1/10 |
431 |
437 |
431 |
434 |
-0.46% |
7,300 |
2025/1/9 |
441 |
441 |
436 |
436 |
-1.13% |
1,700 |
2025/1/8 |
438 |
445 |
433 |
441 |
+0.68% |
7,000 |
2025/1/7 |
450 |
450 |
424 |
438 |
+2.34% |
15,800 |
2025/1/6 |
427 |
428 |
423 |
428 |
+2.15% |
2,700 |
2024/12/30 |
417 |
424 |
411 |
419 |
+0.72% |
1,800 |
2024/12/27 |
410 |
416 |
410 |
416 |
+1.46% |
2,900 |
2024/12/26 |
408 |
411 |
407 |
410 |
+0.00% |
9,200 |
2024/12/25 |
409 |
410 |
409 |
410 |
+0.00% |
1,600 |
2024/12/24 |
414 |
414 |
408 |
410 |
-1.68% |
4,300 |
2024/12/23 |
426 |
427 |
409 |
417 |
-1.65% |
14,600 |
2024/12/20 |
423 |
425 |
420 |
424 |
-0.24% |
2,000 |
2024/12/19 |
423 |
433 |
420 |
425 |
+1.19% |
10,800 |
2024/12/18 |
424 |
425 |
420 |
420 |
-0.94% |
2,500 |
2024/12/17 |
417 |
424 |
417 |
424 |
+2.42% |
4,200 |
2024/12/16 |
416 |
420 |
412 |
414 |
-0.72% |
2,600 |
2024/12/13 |
415 |
419 |
415 |
417 |
+0.48% |
2,800 |
2024/12/12 |
413 |
415 |
411 |
415 |
+1.72% |
5,300 |
2024/12/11 |
406 |
409 |
406 |
408 |
+0.49% |
16,400 |
2024/12/10 |
406 |
407 |
405 |
406 |
-0.25% |
3,600 |
2024/12/9 |
405 |
407 |
404 |
407 |
+0.49% |
1,900 |
2024/12/6 |
406 |
406 |
401 |
405 |
-0.25% |
3,200 |
2024/12/5 |
406 |
406 |
403 |
406 |
+0.00% |
2,500 |
2024/12/4 |
410 |
410 |
406 |
406 |
-0.98% |
1,300 |
2024/12/3 |
407 |
411 |
406 |
410 |
+0.00% |
3,900 |
2024/12/2 |
406 |
411 |
406 |
410 |
-0.49% |
1,800 |
2024/11/29 |
412 |
412 |
410 |
412 |
+0.49% |
1,800 |
2024/11/28 |
406 |
413 |
405 |
410 |
+0.74% |
1,600 |
2024/11/27 |
413 |
413 |
407 |
407 |
-2.16% |
3,700 |
2024/11/26 |
417 |
417 |
416 |
416 |
-0.24% |
1,800 |
2024/11/25 |
422 |
422 |
414 |
417 |
-1.18% |
3,300 |
2024/11/22 |
408 |
422 |
408 |
422 |
+2.43% |
1,800 |
2024/11/21 |
412 |
412 |
412 |
412 |
+0.00% |
1,300 |
2024/11/20 |
410 |
412 |
406 |
412 |
+0.49% |
3,000 |
2024/11/19 |
405 |
411 |
405 |
410 |
+1.23% |
2,100 |
2024/11/18 |
408 |
449 |
403 |
405 |
-0.74% |
43,200 |
2024/11/15 |
405 |
410 |
405 |
408 |
+0.74% |
1,700 |
2024/11/14 |
406 |
406 |
405 |
405 |
-0.25% |
1,100 |
2024/11/13 |
404 |
409 |
403 |
406 |
+0.25% |
1,400 |
2024/11/12 |
410 |
410 |
404 |
405 |
-1.70% |
7,900 |
2024/11/11 |
410 |
413 |
406 |
412 |
+0.49% |
800 |
2024/11/8 |
412 |
412 |
410 |
410 |
+0.00% |
1,400 |
2024/11/7 |
410 |
417 |
400 |
410 |
+0.49% |
15,600 |
2024/11/6 |
411 |
412 |
406 |
408 |
-0.49% |
2,200 |
2024/11/5 |
403 |
410 |
403 |
410 |
+1.74% |
4,000 |
2024/11/1 |
404 |
406 |
401 |
403 |
-0.25% |
4,000 |
2024/10/31 |
407 |
408 |
404 |
404 |
-0.98% |
1,700 |
2024/10/30 |
408 |
410 |
408 |
408 |
+0.00% |
900 |
2024/10/29 |
411 |
411 |
408 |
408 |
-1.21% |
2,900 |
2024/10/28 |
404 |
416 |
404 |
413 |
+2.23% |
2,400 |
2024/10/25 |
403 |
407 |
402 |
404 |
+0.00% |
2,300 |
2024/10/24 |
407 |
412 |
404 |
404 |
-1.94% |
3,600 |
|