日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
414 |
414 |
414 |
414 |
+1.97% |
1,800 |
2025/4/24 |
410 |
410 |
406 |
406 |
-0.98% |
800 |
2025/4/23 |
405 |
410 |
405 |
410 |
+1.49% |
400 |
2025/4/22 |
408 |
409 |
404 |
404 |
+0.50% |
600 |
2025/4/21 |
400 |
406 |
400 |
402 |
+0.75% |
2,700 |
2025/4/18 |
404 |
460 |
399 |
399 |
-2.21% |
51,300 |
2025/4/17 |
405 |
408 |
405 |
408 |
+0.49% |
1,000 |
2025/4/15 |
405 |
407 |
405 |
406 |
+0.25% |
500 |
2025/4/14 |
400 |
405 |
400 |
405 |
+2.02% |
1,300 |
2025/4/11 |
405 |
405 |
395 |
397 |
-3.17% |
4,200 |
2025/4/10 |
412 |
412 |
400 |
410 |
+1.23% |
5,800 |
2025/4/9 |
401 |
414 |
401 |
405 |
+1.25% |
5,100 |
2025/4/8 |
398 |
413 |
398 |
400 |
+6.95% |
4,300 |
2025/4/7 |
400 |
407 |
374 |
374 |
-7.88% |
8,000 |
2025/4/4 |
408 |
408 |
405 |
406 |
-0.49% |
1,000 |
2025/4/3 |
413 |
413 |
408 |
408 |
-1.21% |
2,700 |
2025/4/2 |
415 |
415 |
413 |
413 |
-0.48% |
1,000 |
2025/4/1 |
414 |
415 |
413 |
415 |
+0.48% |
2,600 |
2025/3/31 |
414 |
414 |
412 |
413 |
-0.24% |
3,400 |
2025/3/28 |
413 |
414 |
412 |
414 |
+0.49% |
1,600 |
2025/3/27 |
413 |
413 |
412 |
412 |
-0.72% |
1,200 |
2025/3/26 |
414 |
416 |
413 |
415 |
+0.48% |
2,900 |
2025/3/25 |
415 |
415 |
412 |
413 |
-0.24% |
4,800 |
2025/3/24 |
413 |
414 |
409 |
414 |
+0.73% |
3,600 |
2025/3/21 |
408 |
411 |
405 |
411 |
+0.74% |
2,300 |
2025/3/19 |
408 |
408 |
405 |
408 |
+0.74% |
1,400 |
2025/3/18 |
405 |
405 |
405 |
405 |
+0.00% |
800 |
2025/3/17 |
404 |
405 |
402 |
405 |
+0.75% |
1,900 |
2025/3/14 |
406 |
406 |
402 |
402 |
-0.99% |
1,100 |
2025/3/13 |
400 |
406 |
400 |
406 |
+1.50% |
3,900 |
2025/3/12 |
403 |
405 |
400 |
400 |
-0.25% |
3,500 |
2025/3/11 |
404 |
404 |
400 |
401 |
-0.74% |
2,100 |
2025/3/10 |
401 |
404 |
401 |
404 |
+0.50% |
2,600 |
2025/3/7 |
412 |
412 |
400 |
402 |
-3.13% |
3,800 |
2025/3/6 |
413 |
416 |
413 |
415 |
+0.48% |
2,800 |
2025/3/5 |
403 |
415 |
403 |
413 |
+2.74% |
3,000 |
2025/3/4 |
415 |
415 |
399 |
402 |
-2.90% |
15,500 |
2025/3/3 |
422 |
425 |
405 |
414 |
-2.59% |
10,900 |
2025/2/28 |
427 |
432 |
422 |
425 |
-1.85% |
7,100 |
2025/2/27 |
432 |
435 |
430 |
433 |
-5.46% |
17,900 |
2025/2/26 |
454 |
467 |
452 |
458 |
-1.08% |
19,200 |
2025/2/25 |
469 |
469 |
451 |
463 |
+0.22% |
11,800 |
2025/2/21 |
453 |
469 |
453 |
462 |
+0.00% |
12,100 |
2025/2/20 |
463 |
466 |
460 |
462 |
-0.22% |
5,800 |
2025/2/19 |
465 |
465 |
463 |
463 |
-0.43% |
4,300 |
2025/2/18 |
463 |
469 |
463 |
465 |
+0.22% |
2,800 |
2025/2/17 |
474 |
474 |
463 |
464 |
-1.69% |
8,400 |
2025/2/14 |
471 |
473 |
471 |
472 |
+0.00% |
1,100 |
2025/2/13 |
471 |
474 |
470 |
472 |
+0.00% |
3,900 |
2025/2/12 |
475 |
475 |
470 |
472 |
-0.84% |
3,900 |
2025/2/10 |
470 |
476 |
470 |
476 |
+0.00% |
2,800 |
2025/2/7 |
476 |
476 |
465 |
476 |
+1.06% |
5,800 |
2025/2/6 |
471 |
475 |
470 |
471 |
+0.21% |
2,500 |
2025/2/5 |
474 |
474 |
470 |
470 |
-0.42% |
4,400 |
2025/2/4 |
474 |
477 |
470 |
472 |
-1.87% |
8,900 |
2025/2/3 |
483 |
483 |
480 |
481 |
-0.62% |
1,900 |
2025/1/31 |
478 |
484 |
475 |
484 |
+0.83% |
8,400 |
2025/1/30 |
481 |
481 |
479 |
480 |
-0.21% |
2,000 |
2025/1/29 |
481 |
483 |
481 |
481 |
+0.00% |
4,500 |
2025/1/28 |
481 |
481 |
481 |
481 |
+0.00% |
300 |
2025/1/27 |
480 |
481 |
480 |
481 |
+0.42% |
2,000 |
2025/1/24 |
484 |
484 |
478 |
479 |
-0.62% |
3,600 |
2025/1/23 |
480 |
482 |
480 |
482 |
+0.42% |
1,400 |
2025/1/22 |
480 |
480 |
479 |
480 |
+0.00% |
4,300 |
2025/1/21 |
481 |
481 |
480 |
480 |
-0.21% |
1,400 |
2025/1/20 |
481 |
482 |
481 |
481 |
-0.62% |
1,800 |
2025/1/17 |
489 |
489 |
481 |
484 |
-1.02% |
4,200 |
2025/1/16 |
485 |
490 |
482 |
489 |
+2.09% |
4,400 |
2025/1/15 |
481 |
481 |
479 |
479 |
-1.03% |
7,600 |
2025/1/14 |
487 |
487 |
484 |
484 |
-0.82% |
1,600 |
2025/1/10 |
492 |
492 |
488 |
488 |
+0.62% |
1,900 |
2025/1/9 |
484 |
491 |
481 |
485 |
+0.21% |
3,800 |
2025/1/8 |
493 |
493 |
483 |
484 |
-2.42% |
5,100 |
2025/1/7 |
493 |
496 |
480 |
496 |
+0.61% |
10,000 |
2025/1/6 |
495 |
495 |
493 |
493 |
-1.60% |
3,000 |
2024/12/30 |
500 |
504 |
499 |
501 |
-0.79% |
1,700 |
2024/12/27 |
491 |
505 |
490 |
505 |
+2.85% |
3,400 |
2024/12/26 |
492 |
496 |
491 |
491 |
-0.81% |
2,000 |
2024/12/25 |
493 |
495 |
493 |
495 |
+1.23% |
3,200 |
2024/12/24 |
483 |
489 |
483 |
489 |
+0.82% |
2,800 |
2024/12/23 |
485 |
485 |
484 |
485 |
+0.83% |
1,500 |
2024/12/20 |
482 |
492 |
480 |
481 |
+0.00% |
2,300 |
2024/12/19 |
489 |
489 |
481 |
481 |
-1.84% |
2,600 |
2024/12/18 |
489 |
490 |
481 |
490 |
+0.20% |
1,700 |
2024/12/17 |
497 |
497 |
489 |
489 |
-1.81% |
3,400 |
2024/12/16 |
498 |
498 |
495 |
498 |
+0.40% |
1,700 |
2024/12/13 |
496 |
496 |
496 |
496 |
+0.20% |
100 |
2024/12/12 |
502 |
502 |
495 |
495 |
-1.00% |
2,400 |
2024/12/11 |
499 |
500 |
499 |
500 |
+0.00% |
200 |
2024/12/10 |
505 |
506 |
500 |
500 |
-1.19% |
1,400 |
2024/12/9 |
506 |
506 |
502 |
506 |
+0.20% |
1,700 |
2024/12/6 |
505 |
507 |
505 |
505 |
-0.20% |
4,700 |
2024/12/5 |
507 |
507 |
506 |
506 |
-0.20% |
1,500 |
2024/12/4 |
506 |
507 |
506 |
507 |
+0.20% |
300 |
2024/12/3 |
505 |
514 |
505 |
506 |
+0.20% |
4,100 |
2024/12/2 |
504 |
505 |
503 |
505 |
+0.20% |
1,900 |
2024/11/29 |
504 |
504 |
504 |
504 |
+0.00% |
3,400 |
2024/11/28 |
505 |
505 |
504 |
504 |
-0.20% |
1,600 |
2024/11/27 |
505 |
505 |
504 |
505 |
+0.20% |
11,700 |
2024/11/26 |
504 |
504 |
504 |
504 |
-0.20% |
800 |
2024/11/25 |
505 |
505 |
505 |
505 |
+1.00% |
2,300 |
2024/11/22 |
499 |
500 |
499 |
500 |
+0.20% |
400 |
2024/11/21 |
500 |
500 |
499 |
499 |
+0.00% |
200 |
2024/11/20 |
500 |
500 |
499 |
499 |
+0.20% |
600 |
2024/11/19 |
499 |
499 |
498 |
498 |
+0.00% |
2,600 |
2024/11/18 |
500 |
520 |
498 |
498 |
-0.20% |
14,500 |
2024/11/15 |
503 |
503 |
499 |
499 |
-0.40% |
800 |
2024/11/14 |
502 |
502 |
501 |
501 |
+0.20% |
400 |
2024/11/13 |
501 |
501 |
500 |
500 |
-0.20% |
1,300 |
2024/11/12 |
501 |
501 |
501 |
501 |
+0.20% |
200 |
2024/11/11 |
500 |
500 |
500 |
500 |
+0.40% |
200 |
2024/11/8 |
498 |
498 |
498 |
498 |
-0.60% |
600 |
2024/11/7 |
500 |
502 |
500 |
501 |
+0.40% |
1,000 |
2024/11/6 |
499 |
499 |
499 |
499 |
-0.40% |
300 |
2024/11/5 |
499 |
501 |
499 |
501 |
+0.40% |
2,600 |
2024/11/1 |
498 |
499 |
497 |
499 |
-0.20% |
1,000 |
2024/10/31 |
500 |
500 |
500 |
500 |
+0.60% |
1,000 |
2024/10/30 |
499 |
499 |
497 |
497 |
-0.40% |
1,800 |
2024/10/29 |
499 |
499 |
499 |
499 |
+0.00% |
200 |
2024/10/28 |
500 |
500 |
499 |
499 |
-0.20% |
900 |
2024/10/25 |
500 |
500 |
500 |
500 |
+0.20% |
1,700 |
2024/10/24 |
499 |
499 |
499 |
499 |
-0.20% |
1,100 |
2024/10/23 |
498 |
500 |
498 |
500 |
+0.40% |
900 |
|