日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
337 |
350 |
333 |
338 |
+1.50% |
101,200 |
2025/7/11 |
327 |
333 |
325 |
333 |
+2.46% |
31,800 |
2025/7/10 |
327 |
327 |
325 |
325 |
-0.61% |
21,200 |
2025/7/9 |
323 |
328 |
321 |
327 |
+1.87% |
30,900 |
2025/7/8 |
314 |
323 |
314 |
321 |
+1.58% |
31,200 |
2025/7/7 |
315 |
318 |
314 |
316 |
+0.00% |
26,500 |
2025/7/4 |
321 |
321 |
316 |
316 |
-1.56% |
28,500 |
2025/7/3 |
322 |
327 |
320 |
321 |
-2.73% |
65,900 |
2025/7/2 |
325 |
332 |
325 |
330 |
+0.92% |
14,000 |
2025/7/1 |
332 |
332 |
326 |
327 |
-0.91% |
30,700 |
2025/6/30 |
336 |
336 |
330 |
330 |
+0.00% |
29,200 |
2025/6/27 |
332 |
334 |
330 |
330 |
+0.00% |
26,300 |
2025/6/26 |
335 |
337 |
330 |
330 |
-1.49% |
44,900 |
2025/6/25 |
338 |
338 |
333 |
335 |
-0.59% |
9,800 |
2025/6/24 |
334 |
337 |
334 |
337 |
+1.51% |
14,100 |
2025/6/23 |
340 |
340 |
331 |
332 |
-2.35% |
30,000 |
2025/6/20 |
339 |
345 |
339 |
340 |
+0.00% |
20,500 |
2025/6/19 |
341 |
343 |
337 |
340 |
-0.29% |
20,100 |
2025/6/18 |
335 |
342 |
335 |
341 |
+1.79% |
26,500 |
2025/6/17 |
336 |
337 |
331 |
335 |
-0.59% |
23,000 |
2025/6/16 |
333 |
337 |
331 |
337 |
+2.12% |
13,300 |
2025/6/13 |
335 |
336 |
328 |
330 |
-1.49% |
24,100 |
2025/6/12 |
336 |
339 |
334 |
335 |
+0.00% |
12,700 |
2025/6/11 |
335 |
340 |
335 |
335 |
-0.59% |
27,800 |
2025/6/10 |
334 |
337 |
332 |
337 |
+1.81% |
15,200 |
2025/6/9 |
336 |
338 |
331 |
331 |
-1.49% |
41,000 |
2025/6/6 |
345 |
345 |
336 |
336 |
-2.33% |
26,300 |
2025/6/5 |
343 |
345 |
342 |
344 |
+0.29% |
11,600 |
2025/6/4 |
342 |
346 |
342 |
343 |
+0.00% |
9,200 |
2025/6/3 |
343 |
346 |
340 |
343 |
-0.29% |
18,300 |
2025/6/2 |
341 |
345 |
336 |
344 |
+0.88% |
25,200 |
2025/5/30 |
336 |
341 |
334 |
341 |
+0.89% |
26,700 |
2025/5/29 |
339 |
342 |
338 |
338 |
-0.59% |
11,100 |
2025/5/28 |
338 |
342 |
337 |
340 |
+0.89% |
14,000 |
2025/5/27 |
337 |
341 |
334 |
337 |
+0.00% |
30,900 |
2025/5/26 |
340 |
343 |
337 |
337 |
-0.88% |
18,300 |
2025/5/23 |
341 |
349 |
340 |
340 |
-1.16% |
23,800 |
2025/5/22 |
342 |
346 |
342 |
344 |
+0.29% |
15,000 |
2025/5/21 |
346 |
347 |
343 |
343 |
+0.00% |
20,800 |
2025/5/20 |
354 |
355 |
343 |
343 |
-3.11% |
47,900 |
2025/5/19 |
345 |
354 |
345 |
354 |
+2.61% |
24,200 |
2025/5/16 |
343 |
347 |
342 |
345 |
+0.88% |
13,800 |
2025/5/15 |
344 |
348 |
342 |
342 |
-1.16% |
15,600 |
2025/5/14 |
348 |
355 |
333 |
346 |
+0.29% |
221,900 |
2025/5/13 |
345 |
347 |
342 |
345 |
+1.17% |
22,600 |
2025/5/12 |
334 |
341 |
333 |
341 |
+2.10% |
37,300 |
2025/5/9 |
335 |
339 |
333 |
334 |
+0.30% |
32,100 |
2025/5/8 |
333 |
335 |
328 |
333 |
+0.00% |
41,700 |
2025/5/7 |
335 |
339 |
332 |
333 |
-1.19% |
31,100 |
2025/5/2 |
339 |
342 |
334 |
337 |
-0.30% |
39,900 |
2025/5/1 |
344 |
347 |
338 |
338 |
-1.46% |
35,700 |
2025/4/30 |
346 |
348 |
340 |
343 |
-1.44% |
25,400 |
2025/4/28 |
345 |
355 |
333 |
348 |
+2.35% |
191,600 |
2025/4/25 |
339 |
343 |
335 |
340 |
+1.49% |
41,800 |
2025/4/24 |
337 |
342 |
333 |
335 |
-0.30% |
45,300 |
2025/4/23 |
339 |
342 |
331 |
336 |
+0.30% |
32,300 |
2025/4/22 |
335 |
342 |
334 |
335 |
-1.18% |
16,900 |
2025/4/21 |
340 |
355 |
337 |
339 |
-1.74% |
52,600 |
2025/4/18 |
337 |
354 |
336 |
345 |
+1.17% |
80,300 |
2025/4/17 |
341 |
346 |
336 |
341 |
+0.29% |
57,500 |
2025/4/16 |
349 |
354 |
340 |
340 |
-2.58% |
56,100 |
2025/4/15 |
357 |
365 |
345 |
349 |
-6.43% |
117,100 |
2025/4/14 |
391 |
391 |
373 |
373 |
-1.06% |
99,900 |
2025/4/11 |
350 |
377 |
345 |
377 |
+6.20% |
39,300 |
2025/4/10 |
360 |
366 |
350 |
355 |
+9.23% |
46,600 |
2025/4/9 |
336 |
338 |
305 |
325 |
-6.07% |
60,300 |
2025/4/8 |
320 |
347 |
320 |
346 |
+14.57% |
41,900 |
2025/4/7 |
320 |
328 |
300 |
302 |
-14.45% |
108,900 |
2025/4/4 |
371 |
374 |
352 |
353 |
-7.35% |
74,700 |
2025/4/3 |
388 |
394 |
379 |
381 |
-4.99% |
67,600 |
2025/4/2 |
414 |
414 |
401 |
401 |
-2.91% |
43,900 |
2025/4/1 |
425 |
429 |
413 |
413 |
-2.82% |
39,500 |
2025/3/31 |
435 |
435 |
422 |
425 |
-2.30% |
38,700 |
2025/3/28 |
439 |
456 |
433 |
435 |
-0.46% |
97,000 |
2025/3/27 |
406 |
440 |
406 |
437 |
+7.37% |
151,300 |
2025/3/26 |
409 |
409 |
403 |
407 |
+0.74% |
12,400 |
2025/3/25 |
402 |
406 |
401 |
404 |
+0.50% |
11,200 |
2025/3/24 |
404 |
406 |
401 |
402 |
-0.74% |
9,700 |
2025/3/21 |
410 |
410 |
405 |
405 |
-1.22% |
20,200 |
2025/3/19 |
410 |
411 |
407 |
410 |
+0.00% |
11,000 |
2025/3/18 |
408 |
411 |
406 |
410 |
-0.24% |
15,700 |
2025/3/17 |
405 |
411 |
405 |
411 |
+1.23% |
22,100 |
2025/3/14 |
398 |
407 |
398 |
406 |
+1.75% |
12,100 |
2025/3/13 |
405 |
406 |
399 |
399 |
-0.99% |
14,300 |
2025/3/12 |
404 |
408 |
402 |
403 |
-1.23% |
17,400 |
2025/3/11 |
398 |
408 |
398 |
408 |
+0.74% |
15,700 |
2025/3/10 |
402 |
409 |
402 |
405 |
+1.76% |
23,700 |
2025/3/7 |
400 |
404 |
396 |
398 |
-2.21% |
31,200 |
2025/3/6 |
398 |
408 |
395 |
407 |
+3.56% |
33,000 |
2025/3/5 |
392 |
398 |
391 |
393 |
+0.00% |
15,500 |
2025/3/4 |
389 |
396 |
386 |
393 |
-0.25% |
41,500 |
2025/3/3 |
392 |
398 |
389 |
394 |
+0.51% |
30,000 |
2025/2/28 |
390 |
398 |
389 |
392 |
-0.51% |
20,300 |
2025/2/27 |
390 |
398 |
390 |
394 |
+0.00% |
13,200 |
2025/2/26 |
401 |
401 |
391 |
394 |
-1.25% |
36,100 |
2025/2/25 |
401 |
404 |
398 |
399 |
-0.99% |
22,100 |
2025/2/21 |
403 |
406 |
403 |
403 |
+0.00% |
8,600 |
2025/2/20 |
410 |
411 |
403 |
403 |
-1.71% |
22,900 |
2025/2/19 |
414 |
414 |
410 |
410 |
-0.73% |
11,600 |
2025/2/18 |
411 |
416 |
408 |
413 |
+0.73% |
20,200 |
2025/2/17 |
411 |
412 |
408 |
410 |
-0.97% |
14,600 |
2025/2/14 |
420 |
420 |
411 |
414 |
-0.96% |
22,100 |
2025/2/13 |
413 |
419 |
410 |
418 |
+1.21% |
24,400 |
2025/2/12 |
414 |
418 |
410 |
413 |
+0.73% |
31,200 |
2025/2/10 |
411 |
413 |
403 |
410 |
-0.24% |
18,800 |
2025/2/7 |
413 |
419 |
406 |
411 |
+0.00% |
26,700 |
2025/2/6 |
401 |
417 |
401 |
411 |
+2.49% |
41,700 |
2025/2/5 |
395 |
404 |
391 |
401 |
+1.01% |
40,300 |
2025/2/4 |
393 |
401 |
392 |
397 |
+2.06% |
36,800 |
2025/2/3 |
395 |
395 |
386 |
389 |
-2.02% |
59,700 |
2025/1/31 |
399 |
403 |
397 |
397 |
-0.50% |
79,000 |
2025/1/30 |
416 |
424 |
397 |
399 |
-5.45% |
223,500 |
2025/1/29 |
425 |
430 |
418 |
422 |
-0.71% |
35,800 |
2025/1/28 |
422 |
429 |
415 |
425 |
+0.71% |
25,000 |
2025/1/27 |
414 |
424 |
413 |
422 |
+2.18% |
33,400 |
2025/1/24 |
406 |
416 |
403 |
413 |
+2.48% |
45,600 |
2025/1/23 |
410 |
410 |
401 |
403 |
-0.25% |
33,000 |
2025/1/22 |
409 |
410 |
402 |
404 |
+0.00% |
31,400 |
2025/1/21 |
408 |
410 |
402 |
404 |
+0.00% |
20,900 |
2025/1/20 |
401 |
412 |
401 |
404 |
+0.25% |
48,600 |
2025/1/17 |
408 |
412 |
402 |
403 |
-1.95% |
73,200 |
2025/1/16 |
439 |
439 |
405 |
411 |
-6.38% |
123,400 |
2025/1/15 |
463 |
476 |
423 |
439 |
-3.52% |
256,000 |
|