日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
357 |
360 |
340 |
340 |
-4.23% |
28,800 |
2025/4/25 |
337 |
395 |
337 |
355 |
+5.97% |
326,300 |
2025/4/24 |
337 |
399 |
330 |
335 |
-2.62% |
306,300 |
2025/4/23 |
345 |
350 |
325 |
344 |
+1.78% |
93,000 |
2025/4/22 |
324 |
400 |
322 |
338 |
+4.00% |
617,200 |
2025/4/21 |
346 |
346 |
322 |
325 |
-1.52% |
18,900 |
2025/4/18 |
318 |
368 |
312 |
330 |
+3.12% |
233,200 |
2025/4/17 |
314 |
320 |
310 |
320 |
+4.58% |
3,900 |
2025/4/16 |
314 |
322 |
306 |
306 |
-2.86% |
6,400 |
2025/4/15 |
307 |
316 |
307 |
315 |
+2.94% |
1,500 |
2025/4/14 |
299 |
314 |
299 |
306 |
+4.44% |
10,800 |
2025/4/11 |
285 |
295 |
283 |
293 |
+2.81% |
17,000 |
2025/4/10 |
304 |
304 |
285 |
285 |
+1.42% |
19,100 |
2025/4/9 |
277 |
300 |
274 |
281 |
-1.40% |
33,900 |
2025/4/8 |
279 |
291 |
272 |
285 |
+2.52% |
59,200 |
2025/4/7 |
270 |
366 |
264 |
278 |
-7.95% |
154,100 |
2025/4/4 |
303 |
317 |
288 |
302 |
-4.43% |
33,900 |
2025/4/3 |
329 |
329 |
311 |
316 |
-4.53% |
15,600 |
2025/4/2 |
330 |
340 |
330 |
331 |
+0.30% |
11,300 |
2025/4/1 |
367 |
367 |
330 |
330 |
-8.08% |
28,300 |
2025/3/31 |
358 |
374 |
352 |
359 |
-4.01% |
23,100 |
2025/3/28 |
379 |
379 |
366 |
374 |
+0.81% |
23,900 |
2025/3/27 |
391 |
391 |
370 |
371 |
-5.36% |
68,500 |
2025/3/26 |
400 |
401 |
392 |
392 |
-3.21% |
77,800 |
2025/3/25 |
425 |
434 |
390 |
405 |
+1.00% |
346,000 |
2025/3/24 |
406 |
462 |
388 |
401 |
-6.74% |
832,400 |
2025/3/21 |
410 |
484 |
408 |
430 |
+6.44% |
1,673,600 |
2025/3/19 |
324 |
404 |
321 |
404 |
+24.69% |
265,800 |
2025/3/18 |
322 |
324 |
318 |
324 |
+1.89% |
4,400 |
2025/3/17 |
327 |
327 |
318 |
318 |
-2.75% |
5,800 |
2025/3/14 |
326 |
327 |
323 |
327 |
+2.19% |
3,900 |
2025/3/13 |
318 |
322 |
317 |
320 |
+0.31% |
4,700 |
2025/3/12 |
333 |
333 |
319 |
319 |
-4.49% |
12,900 |
2025/3/11 |
340 |
340 |
323 |
334 |
-1.18% |
13,000 |
2025/3/10 |
320 |
338 |
318 |
338 |
+8.33% |
25,500 |
2025/3/7 |
335 |
335 |
309 |
312 |
-2.50% |
30,100 |
2025/3/6 |
325 |
329 |
319 |
320 |
-5.04% |
75,600 |
2025/3/5 |
301 |
373 |
301 |
337 |
+15.02% |
635,800 |
2025/3/4 |
307 |
307 |
293 |
293 |
-3.62% |
4,000 |
2025/3/3 |
303 |
305 |
303 |
304 |
+2.01% |
1,700 |
2025/2/28 |
297 |
298 |
296 |
298 |
-1.65% |
3,100 |
2025/2/27 |
301 |
303 |
298 |
303 |
-0.98% |
9,600 |
2025/2/26 |
301 |
306 |
300 |
306 |
+0.66% |
6,400 |
2025/2/25 |
308 |
308 |
300 |
304 |
-1.30% |
7,500 |
2025/2/21 |
314 |
314 |
306 |
308 |
-1.60% |
3,700 |
2025/2/20 |
313 |
314 |
311 |
313 |
+0.00% |
4,600 |
2025/2/19 |
311 |
319 |
311 |
313 |
-0.32% |
6,100 |
2025/2/18 |
315 |
318 |
313 |
314 |
+0.96% |
1,400 |
2025/2/17 |
310 |
316 |
303 |
311 |
-4.01% |
11,100 |
2025/2/14 |
325 |
334 |
321 |
324 |
-2.11% |
4,500 |
2025/2/13 |
327 |
331 |
327 |
331 |
+0.30% |
2,800 |
2025/2/12 |
330 |
332 |
326 |
330 |
-1.20% |
1,500 |
2025/2/10 |
341 |
341 |
330 |
334 |
-1.76% |
2,600 |
2025/2/7 |
331 |
344 |
329 |
340 |
+1.49% |
6,600 |
2025/2/6 |
336 |
336 |
321 |
335 |
-0.30% |
4,000 |
2025/2/5 |
330 |
338 |
330 |
336 |
+1.82% |
2,700 |
2025/2/4 |
339 |
339 |
327 |
330 |
-0.30% |
1,700 |
2025/2/3 |
336 |
336 |
326 |
331 |
-3.78% |
8,300 |
2025/1/31 |
338 |
344 |
333 |
344 |
+0.88% |
3,900 |
2025/1/30 |
339 |
341 |
337 |
341 |
+0.89% |
1,900 |
2025/1/29 |
334 |
339 |
334 |
338 |
+1.20% |
5,400 |
2025/1/28 |
339 |
340 |
325 |
334 |
-1.47% |
5,300 |
2025/1/27 |
343 |
343 |
335 |
339 |
+0.59% |
2,100 |
2025/1/24 |
335 |
338 |
332 |
337 |
+0.30% |
3,000 |
2025/1/23 |
338 |
341 |
335 |
336 |
-1.18% |
3,100 |
2025/1/22 |
342 |
347 |
340 |
340 |
-1.73% |
1,100 |
2025/1/21 |
347 |
347 |
337 |
346 |
+1.76% |
1,900 |
2025/1/20 |
343 |
344 |
337 |
340 |
-0.29% |
2,100 |
2025/1/17 |
338 |
341 |
334 |
341 |
+1.49% |
1,600 |
2025/1/16 |
330 |
344 |
330 |
336 |
+3.07% |
2,900 |
2025/1/15 |
335 |
335 |
324 |
326 |
-2.69% |
7,900 |
2025/1/14 |
336 |
348 |
326 |
335 |
-0.30% |
14,500 |
2025/1/10 |
337 |
346 |
335 |
336 |
-2.04% |
18,400 |
2025/1/9 |
341 |
422 |
339 |
343 |
-0.58% |
242,100 |
2025/1/8 |
340 |
345 |
339 |
345 |
+0.29% |
4,500 |
2025/1/7 |
344 |
344 |
336 |
344 |
+0.29% |
2,400 |
2025/1/6 |
335 |
345 |
335 |
343 |
+1.78% |
5,300 |
2024/12/30 |
332 |
338 |
330 |
337 |
+0.60% |
6,100 |
2024/12/27 |
314 |
339 |
314 |
335 |
+8.06% |
10,300 |
2024/12/26 |
310 |
316 |
310 |
310 |
+0.00% |
36,000 |
2024/12/25 |
320 |
321 |
293 |
310 |
-4.32% |
34,400 |
2024/12/24 |
331 |
331 |
318 |
324 |
-2.70% |
14,500 |
2024/12/23 |
334 |
335 |
329 |
333 |
-2.63% |
15,200 |
2024/12/20 |
335 |
342 |
335 |
342 |
+1.18% |
7,100 |
2024/12/19 |
343 |
344 |
338 |
338 |
-2.31% |
5,700 |
2024/12/18 |
355 |
355 |
345 |
346 |
-2.26% |
4,800 |
2024/12/17 |
351 |
354 |
349 |
354 |
-2.21% |
12,700 |
2024/12/16 |
351 |
369 |
350 |
362 |
+0.56% |
15,400 |
2024/12/13 |
360 |
362 |
354 |
360 |
+2.27% |
6,800 |
2024/12/12 |
354 |
355 |
350 |
352 |
-1.12% |
4,000 |
2024/12/11 |
347 |
366 |
347 |
356 |
+1.42% |
8,700 |
2024/12/10 |
349 |
365 |
347 |
351 |
+1.45% |
6,800 |
2024/12/9 |
354 |
354 |
346 |
346 |
-1.42% |
7,700 |
2024/12/6 |
356 |
356 |
351 |
351 |
-2.50% |
9,600 |
2024/12/5 |
365 |
365 |
355 |
360 |
-1.64% |
8,200 |
2024/12/4 |
375 |
375 |
358 |
366 |
-2.66% |
5,100 |
2024/12/3 |
375 |
379 |
375 |
376 |
+0.27% |
3,400 |
2024/12/2 |
372 |
378 |
372 |
375 |
+0.81% |
7,100 |
2024/11/29 |
371 |
373 |
368 |
372 |
+0.54% |
1,500 |
2024/11/28 |
368 |
376 |
368 |
370 |
-0.80% |
2,400 |
2024/11/27 |
375 |
375 |
372 |
373 |
-0.27% |
2,800 |
2024/11/26 |
377 |
378 |
370 |
374 |
+0.00% |
3,400 |
2024/11/25 |
374 |
379 |
372 |
374 |
+0.00% |
2,800 |
2024/11/22 |
379 |
379 |
372 |
374 |
-0.53% |
6,100 |
2024/11/21 |
386 |
386 |
369 |
376 |
-2.08% |
38,400 |
2024/11/20 |
383 |
384 |
378 |
384 |
+0.00% |
3,000 |
2024/11/19 |
383 |
384 |
383 |
384 |
+0.00% |
1,400 |
2024/11/18 |
390 |
390 |
376 |
384 |
-1.54% |
8,500 |
2024/11/15 |
392 |
394 |
383 |
390 |
-1.52% |
3,500 |
2024/11/14 |
403 |
407 |
396 |
396 |
-1.98% |
6,200 |
2024/11/13 |
407 |
407 |
400 |
404 |
+0.00% |
1,100 |
2024/11/12 |
403 |
404 |
403 |
404 |
+0.25% |
600 |
2024/11/11 |
406 |
408 |
400 |
403 |
-1.95% |
5,000 |
2024/11/8 |
413 |
413 |
406 |
411 |
+0.00% |
600 |
2024/11/7 |
410 |
414 |
409 |
411 |
+0.00% |
1,400 |
2024/11/6 |
411 |
416 |
409 |
411 |
+0.00% |
1,100 |
2024/11/5 |
408 |
412 |
406 |
411 |
+0.49% |
1,300 |
2024/11/1 |
409 |
409 |
409 |
409 |
+0.25% |
100 |
2024/10/31 |
412 |
412 |
407 |
408 |
-1.21% |
800 |
2024/10/30 |
406 |
413 |
406 |
413 |
+0.98% |
2,000 |
2024/10/29 |
414 |
444 |
406 |
409 |
-1.21% |
17,600 |
2024/10/28 |
406 |
420 |
406 |
414 |
+1.72% |
5,700 |
2024/10/25 |
402 |
407 |
402 |
407 |
+0.49% |
200 |
|