日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/23 |
349 |
414 |
349 |
414 |
+18.97% |
255,900 |
2025/4/22 |
365 |
374 |
342 |
348 |
-0.29% |
92,000 |
2025/4/21 |
352 |
374 |
342 |
349 |
-1.13% |
57,700 |
2025/4/18 |
342 |
353 |
342 |
353 |
+3.22% |
2,400 |
2025/4/17 |
342 |
344 |
341 |
342 |
-0.87% |
2,800 |
2025/4/16 |
348 |
349 |
344 |
345 |
-1.15% |
2,600 |
2025/4/15 |
340 |
351 |
340 |
349 |
+2.65% |
5,800 |
2025/4/14 |
343 |
347 |
340 |
340 |
-1.73% |
8,100 |
2025/4/11 |
343 |
350 |
337 |
346 |
+0.29% |
32,200 |
2025/4/10 |
354 |
362 |
341 |
345 |
+2.99% |
15,100 |
2025/4/9 |
335 |
338 |
325 |
335 |
+1.52% |
12,700 |
2025/4/8 |
337 |
347 |
330 |
330 |
+0.61% |
28,200 |
2025/4/7 |
332 |
340 |
325 |
328 |
-7.87% |
21,100 |
2025/4/4 |
364 |
369 |
351 |
356 |
-6.07% |
16,000 |
2025/4/3 |
384 |
384 |
368 |
379 |
-2.82% |
30,700 |
2025/4/2 |
381 |
400 |
365 |
390 |
+3.72% |
59,500 |
2025/4/1 |
379 |
379 |
361 |
376 |
+5.92% |
69,700 |
2025/3/31 |
364 |
370 |
351 |
355 |
-2.74% |
32,300 |
2025/3/28 |
356 |
365 |
349 |
365 |
+3.69% |
26,400 |
2025/3/27 |
352 |
352 |
349 |
352 |
+0.28% |
5,200 |
2025/3/26 |
357 |
360 |
350 |
351 |
-1.40% |
9,700 |
2025/3/25 |
350 |
356 |
348 |
356 |
+1.71% |
31,400 |
2025/3/24 |
347 |
350 |
346 |
350 |
+2.04% |
9,800 |
2025/3/21 |
342 |
346 |
342 |
343 |
+0.00% |
5,300 |
2025/3/19 |
341 |
344 |
341 |
343 |
+0.59% |
1,400 |
2025/3/18 |
342 |
345 |
341 |
341 |
+0.00% |
2,900 |
2025/3/17 |
344 |
344 |
341 |
341 |
-1.16% |
9,900 |
2025/3/14 |
348 |
353 |
340 |
345 |
-4.43% |
29,200 |
2025/3/13 |
361 |
365 |
354 |
361 |
+0.28% |
29,900 |
2025/3/12 |
361 |
365 |
357 |
360 |
-0.28% |
3,900 |
2025/3/11 |
358 |
364 |
356 |
361 |
-1.10% |
8,600 |
2025/3/10 |
363 |
367 |
358 |
365 |
+1.96% |
24,700 |
2025/3/7 |
352 |
362 |
349 |
358 |
-0.28% |
15,100 |
2025/3/6 |
353 |
365 |
350 |
359 |
+3.76% |
36,000 |
2025/3/5 |
353 |
355 |
342 |
346 |
-0.57% |
17,600 |
2025/3/4 |
349 |
350 |
346 |
348 |
+0.29% |
3,800 |
2025/3/3 |
350 |
353 |
345 |
347 |
+0.00% |
6,800 |
2025/2/28 |
345 |
349 |
342 |
347 |
-0.29% |
4,000 |
2025/2/27 |
348 |
349 |
344 |
348 |
-0.29% |
700 |
2025/2/26 |
350 |
350 |
344 |
349 |
-0.29% |
1,700 |
2025/2/25 |
345 |
350 |
345 |
350 |
+0.29% |
1,500 |
2025/2/21 |
348 |
349 |
340 |
349 |
-0.85% |
9,300 |
2025/2/20 |
351 |
354 |
346 |
352 |
+2.03% |
12,100 |
2025/2/19 |
353 |
353 |
344 |
345 |
-3.90% |
18,700 |
2025/2/18 |
360 |
360 |
345 |
359 |
+0.84% |
20,500 |
2025/2/17 |
352 |
363 |
352 |
356 |
+1.14% |
22,300 |
2025/2/14 |
339 |
352 |
336 |
352 |
+6.34% |
29,900 |
2025/2/13 |
326 |
334 |
326 |
331 |
+1.22% |
6,000 |
2025/2/12 |
326 |
330 |
326 |
327 |
+0.31% |
4,400 |
2025/2/10 |
321 |
327 |
318 |
326 |
+0.62% |
10,800 |
2025/2/7 |
321 |
324 |
313 |
324 |
+0.93% |
10,000 |
2025/2/6 |
318 |
321 |
316 |
321 |
+0.94% |
4,200 |
2025/2/5 |
319 |
321 |
318 |
318 |
+0.00% |
7,600 |
2025/2/4 |
318 |
322 |
315 |
318 |
+0.63% |
10,200 |
2025/2/3 |
323 |
323 |
313 |
316 |
-1.25% |
13,900 |
2025/1/31 |
323 |
324 |
314 |
320 |
+1.91% |
62,100 |
2025/1/30 |
343 |
343 |
314 |
314 |
-8.99% |
119,400 |
2025/1/29 |
348 |
349 |
345 |
345 |
-1.15% |
5,300 |
2025/1/28 |
351 |
351 |
346 |
349 |
+0.00% |
3,100 |
2025/1/27 |
348 |
352 |
343 |
349 |
+0.29% |
5,100 |
2025/1/24 |
345 |
351 |
345 |
348 |
+1.16% |
4,100 |
2025/1/23 |
350 |
350 |
342 |
344 |
-1.71% |
4,800 |
2025/1/22 |
344 |
350 |
344 |
350 |
+2.04% |
1,900 |
2025/1/21 |
345 |
350 |
342 |
343 |
-0.58% |
72,600 |
2025/1/20 |
344 |
349 |
343 |
345 |
+0.29% |
15,400 |
2025/1/17 |
345 |
347 |
344 |
344 |
-0.58% |
9,200 |
2025/1/16 |
348 |
350 |
346 |
346 |
-0.57% |
8,100 |
2025/1/15 |
353 |
354 |
348 |
348 |
-1.42% |
5,000 |
2025/1/14 |
350 |
354 |
349 |
353 |
+0.86% |
9,600 |
2025/1/10 |
353 |
355 |
350 |
350 |
-0.85% |
6,700 |
2025/1/9 |
354 |
359 |
353 |
353 |
-0.28% |
4,900 |
2025/1/8 |
360 |
360 |
354 |
354 |
-1.67% |
8,200 |
2025/1/7 |
355 |
361 |
355 |
360 |
+1.69% |
6,600 |
2025/1/6 |
362 |
362 |
354 |
354 |
-2.21% |
10,200 |
2024/12/30 |
365 |
365 |
359 |
362 |
+0.56% |
8,200 |
2024/12/27 |
355 |
366 |
355 |
360 |
+1.98% |
5,100 |
2024/12/26 |
350 |
357 |
349 |
353 |
-1.12% |
35,700 |
2024/12/25 |
352 |
361 |
352 |
357 |
+0.56% |
10,000 |
2024/12/24 |
351 |
358 |
347 |
355 |
+1.14% |
13,800 |
2024/12/23 |
356 |
356 |
344 |
351 |
-1.68% |
15,600 |
2024/12/20 |
357 |
364 |
357 |
357 |
-1.65% |
7,100 |
2024/12/19 |
357 |
371 |
354 |
363 |
-0.55% |
9,000 |
2024/12/18 |
360 |
365 |
357 |
365 |
+1.39% |
14,900 |
2024/12/17 |
368 |
368 |
360 |
360 |
-3.23% |
11,100 |
2024/12/16 |
373 |
374 |
364 |
372 |
-0.53% |
7,800 |
2024/12/13 |
389 |
391 |
370 |
374 |
-2.09% |
19,300 |
2024/12/12 |
393 |
400 |
381 |
382 |
-8.39% |
61,900 |
2024/12/11 |
419 |
433 |
407 |
417 |
-0.48% |
57,000 |
2024/12/10 |
402 |
419 |
397 |
419 |
+4.23% |
22,700 |
2024/12/9 |
396 |
402 |
394 |
402 |
+1.52% |
4,200 |
2024/12/6 |
398 |
405 |
396 |
396 |
+0.00% |
7,100 |
2024/12/5 |
389 |
403 |
389 |
396 |
+0.25% |
16,100 |
2024/12/4 |
406 |
408 |
390 |
395 |
-2.71% |
8,900 |
2024/12/3 |
402 |
408 |
402 |
406 |
+1.00% |
3,600 |
2024/12/2 |
396 |
404 |
396 |
402 |
+0.00% |
3,100 |
2024/11/29 |
401 |
402 |
398 |
402 |
-0.25% |
2,000 |
2024/11/28 |
395 |
408 |
394 |
403 |
+2.03% |
7,400 |
2024/11/27 |
404 |
404 |
395 |
395 |
-2.23% |
5,400 |
2024/11/26 |
398 |
404 |
395 |
404 |
+1.00% |
2,600 |
2024/11/25 |
390 |
400 |
390 |
400 |
+1.78% |
7,800 |
2024/11/22 |
390 |
395 |
390 |
393 |
+0.77% |
3,500 |
2024/11/21 |
392 |
392 |
390 |
390 |
-0.76% |
2,700 |
2024/11/20 |
391 |
393 |
387 |
393 |
+0.51% |
7,500 |
2024/11/19 |
390 |
391 |
385 |
391 |
+0.26% |
900 |
2024/11/18 |
385 |
390 |
384 |
390 |
+1.56% |
4,200 |
2024/11/15 |
390 |
391 |
384 |
384 |
-1.54% |
1,400 |
2024/11/14 |
384 |
395 |
384 |
390 |
+1.56% |
5,100 |
2024/11/13 |
384 |
388 |
383 |
384 |
-1.03% |
3,700 |
2024/11/12 |
380 |
398 |
376 |
388 |
+5.15% |
35,000 |
2024/11/11 |
363 |
375 |
363 |
369 |
+1.65% |
12,900 |
2024/11/8 |
367 |
367 |
362 |
363 |
+1.11% |
5,100 |
2024/11/7 |
359 |
363 |
355 |
359 |
+0.28% |
12,300 |
2024/11/6 |
356 |
359 |
349 |
358 |
+1.42% |
9,000 |
2024/11/5 |
360 |
361 |
353 |
353 |
-1.94% |
7,400 |
2024/11/1 |
356 |
362 |
351 |
360 |
+0.84% |
10,000 |
2024/10/31 |
349 |
357 |
343 |
357 |
+4.69% |
14,600 |
2024/10/30 |
360 |
361 |
341 |
341 |
-6.83% |
61,200 |
2024/10/29 |
361 |
370 |
361 |
366 |
-0.81% |
6,800 |
2024/10/28 |
360 |
369 |
360 |
369 |
+2.50% |
1,300 |
2024/10/25 |
369 |
371 |
360 |
360 |
-2.96% |
7,100 |
2024/10/24 |
364 |
375 |
364 |
371 |
-0.27% |
6,500 |
2024/10/23 |
370 |
373 |
369 |
372 |
+0.81% |
6,200 |
2024/10/22 |
362 |
370 |
358 |
369 |
+1.37% |
12,900 |
|