日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
345 |
347 |
343 |
343 |
+0.00% |
4,100 |
2025/4/24 |
346 |
347 |
341 |
343 |
+0.59% |
6,200 |
2025/4/23 |
342 |
346 |
340 |
341 |
-0.29% |
13,000 |
2025/4/22 |
340 |
358 |
340 |
342 |
+1.18% |
57,100 |
2025/4/21 |
329 |
400 |
329 |
338 |
+2.74% |
1,199,000 |
2025/4/18 |
328 |
346 |
326 |
329 |
+0.30% |
106,700 |
2025/4/17 |
330 |
333 |
328 |
328 |
-0.91% |
3,900 |
2025/4/16 |
320 |
336 |
320 |
331 |
+1.53% |
38,700 |
2025/4/15 |
322 |
327 |
322 |
326 |
+1.56% |
4,300 |
2025/4/14 |
328 |
328 |
320 |
321 |
-0.93% |
5,000 |
2025/4/11 |
324 |
324 |
306 |
324 |
-0.31% |
11,700 |
2025/4/10 |
320 |
325 |
310 |
325 |
+5.86% |
10,700 |
2025/4/9 |
319 |
325 |
305 |
307 |
-5.25% |
14,800 |
2025/4/8 |
336 |
336 |
324 |
324 |
+2.53% |
19,200 |
2025/4/7 |
297 |
316 |
293 |
316 |
-0.32% |
54,500 |
2025/4/4 |
334 |
334 |
315 |
317 |
-3.94% |
37,300 |
2025/4/3 |
336 |
340 |
325 |
330 |
-2.94% |
23,000 |
2025/4/2 |
343 |
347 |
340 |
340 |
-0.87% |
10,300 |
2025/4/1 |
353 |
354 |
342 |
343 |
-1.72% |
24,900 |
2025/3/31 |
352 |
352 |
345 |
349 |
-1.13% |
20,200 |
2025/3/28 |
365 |
365 |
351 |
353 |
-4.85% |
64,000 |
2025/3/27 |
381 |
381 |
365 |
371 |
-4.38% |
166,000 |
2025/3/26 |
400 |
432 |
388 |
388 |
+10.23% |
827,800 |
2025/3/25 |
352 |
354 |
351 |
352 |
+0.28% |
8,500 |
2025/3/24 |
350 |
354 |
350 |
351 |
-0.57% |
6,900 |
2025/3/21 |
350 |
353 |
349 |
353 |
+0.86% |
10,700 |
2025/3/19 |
350 |
351 |
350 |
350 |
-0.57% |
3,200 |
2025/3/18 |
350 |
353 |
347 |
352 |
+0.86% |
20,000 |
2025/3/17 |
353 |
353 |
348 |
349 |
-0.29% |
10,000 |
2025/3/14 |
354 |
355 |
350 |
350 |
-0.57% |
6,700 |
2025/3/13 |
352 |
352 |
350 |
352 |
+0.28% |
1,600 |
2025/3/12 |
351 |
351 |
349 |
351 |
+0.00% |
4,400 |
2025/3/11 |
345 |
353 |
342 |
351 |
+1.74% |
33,900 |
2025/3/10 |
344 |
345 |
343 |
345 |
+0.29% |
22,600 |
2025/3/7 |
344 |
345 |
344 |
344 |
-0.29% |
4,200 |
2025/3/6 |
346 |
346 |
344 |
345 |
-0.29% |
9,000 |
2025/3/5 |
348 |
350 |
344 |
346 |
+0.00% |
13,300 |
2025/3/4 |
359 |
363 |
342 |
346 |
-5.72% |
57,200 |
2025/3/3 |
356 |
370 |
355 |
367 |
+3.09% |
16,000 |
2025/2/28 |
357 |
357 |
356 |
356 |
-0.84% |
1,000 |
2025/2/27 |
359 |
362 |
356 |
359 |
+0.84% |
2,900 |
2025/2/26 |
356 |
356 |
355 |
356 |
-0.28% |
800 |
2025/2/25 |
362 |
362 |
357 |
357 |
+0.00% |
1,900 |
2025/2/21 |
357 |
358 |
355 |
357 |
-0.28% |
2,800 |
2025/2/20 |
361 |
361 |
356 |
358 |
-0.56% |
5,600 |
2025/2/19 |
362 |
362 |
360 |
360 |
-0.55% |
5,100 |
2025/2/18 |
365 |
365 |
362 |
362 |
-0.82% |
3,300 |
2025/2/17 |
368 |
368 |
365 |
365 |
-0.54% |
5,100 |
2025/2/14 |
365 |
367 |
364 |
367 |
+0.27% |
3,000 |
2025/2/13 |
370 |
375 |
365 |
366 |
-3.17% |
14,900 |
2025/2/12 |
365 |
378 |
364 |
378 |
+3.85% |
16,300 |
2025/2/10 |
366 |
367 |
359 |
364 |
+0.00% |
11,300 |
2025/2/7 |
365 |
366 |
364 |
364 |
-0.27% |
2,900 |
2025/2/6 |
362 |
365 |
361 |
365 |
+0.83% |
3,300 |
2025/2/5 |
363 |
364 |
361 |
362 |
-0.55% |
2,800 |
2025/2/4 |
362 |
364 |
361 |
364 |
+0.55% |
1,500 |
2025/2/3 |
362 |
365 |
362 |
362 |
-0.55% |
400 |
2025/1/31 |
365 |
365 |
364 |
364 |
-1.09% |
3,700 |
2025/1/30 |
371 |
371 |
365 |
368 |
-0.54% |
2,600 |
2025/1/29 |
370 |
371 |
370 |
370 |
-0.54% |
800 |
2025/1/28 |
369 |
373 |
369 |
372 |
+0.27% |
4,700 |
2025/1/27 |
371 |
371 |
370 |
371 |
+0.00% |
4,200 |
2025/1/24 |
369 |
371 |
367 |
371 |
+0.54% |
2,500 |
2025/1/23 |
370 |
370 |
365 |
369 |
-0.54% |
2,400 |
2025/1/22 |
368 |
371 |
368 |
371 |
+0.82% |
2,000 |
2025/1/21 |
369 |
370 |
368 |
368 |
-0.54% |
5,900 |
2025/1/20 |
369 |
370 |
369 |
370 |
+0.00% |
1,700 |
2025/1/17 |
369 |
372 |
369 |
370 |
+0.27% |
1,700 |
2025/1/16 |
370 |
373 |
369 |
369 |
-0.54% |
900 |
2025/1/15 |
370 |
373 |
370 |
371 |
-0.27% |
2,100 |
2025/1/14 |
370 |
373 |
369 |
372 |
+0.54% |
500 |
2025/1/10 |
372 |
372 |
369 |
370 |
-0.54% |
2,700 |
2025/1/9 |
372 |
376 |
372 |
372 |
-0.80% |
2,100 |
2025/1/8 |
370 |
375 |
370 |
375 |
+0.54% |
3,200 |
2025/1/7 |
373 |
374 |
370 |
373 |
+0.27% |
5,600 |
2025/1/6 |
373 |
373 |
368 |
372 |
-0.27% |
3,300 |
2024/12/30 |
378 |
378 |
371 |
373 |
+0.00% |
4,300 |
2024/12/27 |
370 |
379 |
370 |
373 |
+0.81% |
3,200 |
2024/12/26 |
372 |
372 |
368 |
370 |
-0.27% |
8,800 |
2024/12/25 |
371 |
371 |
369 |
371 |
+0.27% |
4,200 |
2024/12/24 |
370 |
373 |
360 |
370 |
+0.00% |
9,200 |
2024/12/23 |
372 |
375 |
365 |
370 |
-1.60% |
6,700 |
2024/12/20 |
383 |
383 |
369 |
376 |
-1.83% |
6,600 |
2024/12/19 |
380 |
383 |
379 |
383 |
+0.79% |
3,900 |
2024/12/18 |
383 |
383 |
379 |
380 |
-0.78% |
6,600 |
2024/12/17 |
383 |
388 |
383 |
383 |
-0.52% |
1,600 |
2024/12/16 |
388 |
388 |
385 |
385 |
-0.77% |
2,600 |
2024/12/13 |
389 |
389 |
384 |
388 |
+0.52% |
4,300 |
2024/12/12 |
382 |
387 |
382 |
386 |
+1.05% |
2,600 |
2024/12/11 |
385 |
385 |
379 |
382 |
-0.78% |
2,100 |
2024/12/10 |
390 |
390 |
378 |
385 |
-1.28% |
11,700 |
2024/12/9 |
390 |
390 |
388 |
390 |
-0.26% |
6,200 |
2024/12/6 |
391 |
393 |
390 |
391 |
+0.00% |
1,400 |
2024/12/5 |
390 |
391 |
390 |
391 |
+0.26% |
3,700 |
2024/12/4 |
394 |
394 |
388 |
390 |
+0.26% |
5,100 |
2024/12/3 |
392 |
395 |
388 |
389 |
-1.27% |
5,800 |
2024/12/2 |
399 |
399 |
392 |
394 |
-1.25% |
2,900 |
2024/11/29 |
399 |
403 |
395 |
399 |
+0.25% |
6,000 |
2024/11/28 |
399 |
401 |
395 |
398 |
-0.25% |
9,600 |
2024/11/27 |
404 |
404 |
399 |
399 |
-1.24% |
1,900 |
2024/11/26 |
403 |
405 |
395 |
404 |
+0.50% |
16,000 |
2024/11/25 |
409 |
409 |
402 |
402 |
-0.99% |
4,600 |
2024/11/22 |
406 |
407 |
401 |
406 |
+1.25% |
1,600 |
2024/11/21 |
404 |
407 |
399 |
401 |
-0.74% |
6,900 |
2024/11/20 |
410 |
410 |
401 |
404 |
-1.22% |
4,700 |
2024/11/19 |
410 |
410 |
403 |
409 |
-0.73% |
2,300 |
2024/11/18 |
407 |
413 |
407 |
412 |
+1.23% |
3,800 |
2024/11/15 |
402 |
407 |
402 |
407 |
+1.24% |
800 |
2024/11/14 |
403 |
403 |
398 |
402 |
-0.50% |
1,100 |
2024/11/13 |
409 |
409 |
401 |
404 |
-1.22% |
1,700 |
2024/11/12 |
400 |
411 |
400 |
409 |
+0.99% |
6,200 |
2024/11/11 |
405 |
405 |
405 |
405 |
-0.74% |
300 |
2024/11/8 |
408 |
408 |
408 |
408 |
+1.75% |
100 |
2024/11/7 |
408 |
408 |
398 |
401 |
-2.20% |
4,100 |
2024/11/6 |
400 |
410 |
400 |
410 |
+1.74% |
1,900 |
2024/11/5 |
395 |
410 |
395 |
403 |
-0.49% |
5,500 |
2024/11/1 |
404 |
405 |
404 |
405 |
+1.00% |
200 |
2024/10/31 |
404 |
409 |
401 |
401 |
-0.74% |
1,000 |
2024/10/30 |
408 |
412 |
404 |
404 |
-1.70% |
700 |
2024/10/29 |
412 |
414 |
405 |
411 |
+0.00% |
1,500 |
2024/10/28 |
399 |
412 |
399 |
411 |
+2.75% |
3,500 |
2024/10/25 |
408 |
411 |
400 |
400 |
-0.50% |
4,200 |
2024/10/24 |
403 |
407 |
400 |
402 |
-0.50% |
5,600 |
|