日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,072 |
1,224 |
1,027 |
1,039 |
-9.49% |
538,500 |
2025/7/11 |
1,181 |
1,239 |
1,125 |
1,148 |
-9.61% |
456,500 |
2025/7/10 |
1,225 |
1,337 |
1,135 |
1,270 |
-5.01% |
1,078,500 |
2025/7/9 |
1,260 |
1,444 |
1,260 |
1,337 |
+16.77% |
3,125,400 |
2025/7/8 |
1,145 |
1,145 |
1,145 |
1,145 |
+15.08% |
47,900 |
2025/7/7 |
855 |
995 |
854 |
995 |
+17.75% |
817,600 |
2025/7/4 |
920 |
920 |
845 |
845 |
+9.74% |
465,000 |
2025/7/3 |
730 |
770 |
702 |
770 |
+14.93% |
1,594,000 |
2025/7/2 |
573 |
670 |
573 |
670 |
+17.54% |
850,300 |
2025/7/1 |
670 |
708 |
556 |
570 |
-10.09% |
1,516,700 |
2025/6/30 |
533 |
634 |
531 |
634 |
+18.73% |
962,800 |
2025/6/27 |
532 |
549 |
521 |
534 |
+1.71% |
48,800 |
2025/6/26 |
531 |
534 |
519 |
525 |
-0.57% |
39,300 |
2025/6/25 |
538 |
538 |
522 |
528 |
-2.04% |
33,100 |
2025/6/24 |
521 |
550 |
521 |
539 |
+4.46% |
96,800 |
2025/6/23 |
529 |
530 |
512 |
516 |
-4.27% |
29,700 |
2025/6/20 |
536 |
545 |
515 |
539 |
+0.37% |
58,800 |
2025/6/19 |
535 |
542 |
527 |
537 |
+1.90% |
22,000 |
2025/6/18 |
548 |
551 |
521 |
527 |
-3.66% |
45,600 |
2025/6/17 |
526 |
552 |
525 |
547 |
+3.99% |
59,900 |
2025/6/16 |
528 |
535 |
518 |
526 |
-0.19% |
28,100 |
2025/6/13 |
534 |
537 |
511 |
527 |
-1.31% |
40,800 |
2025/6/12 |
538 |
554 |
525 |
534 |
+1.14% |
106,300 |
2025/6/11 |
531 |
537 |
520 |
528 |
-0.19% |
41,200 |
2025/6/10 |
511 |
539 |
511 |
529 |
+3.73% |
88,900 |
2025/6/9 |
521 |
528 |
500 |
510 |
-0.20% |
81,600 |
2025/6/6 |
532 |
532 |
511 |
511 |
-4.49% |
94,000 |
2025/6/5 |
574 |
574 |
535 |
535 |
-6.14% |
84,800 |
2025/6/4 |
572 |
580 |
551 |
570 |
+0.18% |
84,800 |
2025/6/3 |
577 |
583 |
560 |
569 |
-3.72% |
117,100 |
2025/6/2 |
581 |
608 |
570 |
591 |
+2.60% |
249,700 |
2025/5/30 |
559 |
652 |
535 |
576 |
+3.04% |
1,032,900 |
2025/5/29 |
592 |
606 |
559 |
559 |
-5.41% |
86,100 |
2025/5/28 |
599 |
640 |
570 |
591 |
-0.67% |
238,900 |
2025/5/27 |
579 |
607 |
575 |
595 |
+2.41% |
63,800 |
2025/5/26 |
610 |
625 |
567 |
581 |
-3.97% |
170,100 |
2025/5/23 |
549 |
654 |
548 |
605 |
+9.21% |
618,500 |
2025/5/22 |
539 |
563 |
536 |
554 |
-0.89% |
90,100 |
2025/5/21 |
603 |
608 |
558 |
559 |
-8.21% |
124,400 |
2025/5/20 |
643 |
644 |
608 |
609 |
-5.29% |
92,000 |
2025/5/19 |
638 |
646 |
618 |
643 |
+1.58% |
80,700 |
2025/5/16 |
635 |
649 |
610 |
633 |
-2.62% |
194,100 |
2025/5/15 |
735 |
760 |
641 |
650 |
-12.63% |
569,700 |
2025/5/14 |
840 |
840 |
699 |
744 |
+3.33% |
1,351,100 |
2025/5/13 |
610 |
720 |
606 |
720 |
+16.13% |
600,000 |
2025/5/12 |
695 |
695 |
607 |
620 |
-16.22% |
673,600 |
2025/5/9 |
875 |
905 |
681 |
740 |
-1.99% |
1,695,300 |
2025/5/8 |
755 |
755 |
755 |
755 |
+15.27% |
31,800 |
2025/5/7 |
610 |
655 |
593 |
655 |
+18.02% |
579,400 |
2025/5/2 |
555 |
555 |
555 |
555 |
+16.84% |
78,200 |
2025/5/1 |
435 |
475 |
435 |
475 |
+20.25% |
73,400 |
2025/4/30 |
382 |
395 |
381 |
395 |
+3.40% |
13,200 |
2025/4/28 |
381 |
385 |
377 |
382 |
+2.41% |
3,900 |
2025/4/25 |
380 |
382 |
373 |
373 |
-1.84% |
2,800 |
2025/4/23 |
375 |
380 |
375 |
380 |
+1.60% |
2,600 |
2025/4/22 |
374 |
374 |
374 |
374 |
-2.09% |
100 |
2025/4/21 |
382 |
382 |
380 |
382 |
+1.60% |
2,700 |
2025/4/18 |
373 |
378 |
373 |
376 |
-1.05% |
8,700 |
2025/4/17 |
375 |
395 |
369 |
380 |
+0.53% |
7,800 |
2025/4/16 |
380 |
415 |
357 |
378 |
-0.26% |
128,900 |
2025/4/15 |
368 |
379 |
368 |
379 |
+3.27% |
1,400 |
2025/4/14 |
376 |
376 |
367 |
367 |
-0.27% |
2,200 |
2025/4/11 |
366 |
374 |
366 |
368 |
+0.82% |
600 |
2025/4/10 |
373 |
373 |
363 |
365 |
+4.58% |
2,100 |
2025/4/9 |
330 |
353 |
330 |
349 |
+2.35% |
13,000 |
2025/4/8 |
330 |
351 |
330 |
341 |
+7.23% |
31,300 |
2025/4/7 |
330 |
330 |
302 |
318 |
-10.67% |
19,400 |
2025/4/4 |
390 |
391 |
350 |
356 |
-8.72% |
39,800 |
2025/4/3 |
409 |
410 |
385 |
390 |
-4.88% |
18,600 |
2025/4/2 |
421 |
421 |
410 |
410 |
-0.73% |
2,900 |
2025/4/1 |
403 |
413 |
403 |
413 |
+2.48% |
700 |
2025/3/31 |
405 |
412 |
403 |
403 |
-2.42% |
1,700 |
2025/3/28 |
414 |
420 |
413 |
413 |
-0.24% |
400 |
2025/3/27 |
410 |
414 |
410 |
414 |
+0.98% |
1,000 |
2025/3/26 |
416 |
416 |
407 |
410 |
-1.91% |
2,300 |
2025/3/25 |
418 |
424 |
415 |
418 |
+0.72% |
5,000 |
2025/3/24 |
410 |
415 |
407 |
415 |
+1.22% |
900 |
2025/3/21 |
413 |
425 |
410 |
410 |
-0.73% |
8,900 |
2025/3/19 |
408 |
413 |
405 |
413 |
+0.98% |
3,200 |
2025/3/18 |
406 |
409 |
406 |
409 |
-0.24% |
1,200 |
2025/3/17 |
406 |
410 |
406 |
410 |
+0.00% |
1,000 |
2025/3/14 |
410 |
410 |
410 |
410 |
-0.24% |
200 |
2025/3/13 |
405 |
411 |
405 |
411 |
-0.48% |
300 |
2025/3/12 |
405 |
413 |
398 |
413 |
+0.00% |
2,000 |
2025/3/11 |
406 |
413 |
406 |
413 |
+1.72% |
1,000 |
2025/3/10 |
409 |
410 |
405 |
406 |
-0.98% |
2,000 |
2025/3/7 |
408 |
410 |
407 |
410 |
+0.00% |
1,000 |
2025/3/6 |
410 |
411 |
407 |
410 |
+1.99% |
1,100 |
2025/3/5 |
397 |
404 |
396 |
402 |
+0.00% |
2,800 |
2025/3/4 |
413 |
413 |
402 |
402 |
-1.47% |
4,300 |
2025/3/3 |
401 |
408 |
398 |
408 |
+1.75% |
2,700 |
2025/2/28 |
400 |
405 |
396 |
401 |
+0.00% |
9,900 |
2025/2/27 |
402 |
405 |
401 |
401 |
-0.99% |
9,600 |
2025/2/26 |
405 |
405 |
400 |
405 |
-1.46% |
1,800 |
2025/2/25 |
409 |
412 |
401 |
411 |
-0.24% |
3,000 |
2025/2/21 |
408 |
412 |
408 |
412 |
+0.98% |
300 |
2025/2/20 |
415 |
415 |
400 |
408 |
-0.24% |
2,800 |
2025/2/19 |
401 |
415 |
401 |
409 |
+1.49% |
11,600 |
2025/2/18 |
407 |
407 |
400 |
403 |
-0.98% |
4,200 |
2025/2/17 |
410 |
410 |
403 |
407 |
+0.00% |
2,600 |
2025/2/14 |
406 |
413 |
406 |
407 |
-3.10% |
12,900 |
2025/2/13 |
422 |
427 |
407 |
420 |
-0.47% |
4,200 |
2025/2/12 |
420 |
425 |
417 |
422 |
-1.40% |
2,700 |
2025/2/10 |
433 |
433 |
424 |
428 |
+0.23% |
1,200 |
2025/2/7 |
431 |
431 |
418 |
427 |
-2.73% |
6,200 |
2025/2/6 |
428 |
439 |
427 |
439 |
+2.33% |
1,300 |
2025/2/5 |
430 |
435 |
424 |
429 |
-0.69% |
4,800 |
2025/2/4 |
444 |
444 |
432 |
432 |
-1.82% |
3,200 |
2025/2/3 |
416 |
440 |
416 |
440 |
+0.00% |
1,700 |
2025/1/31 |
444 |
447 |
433 |
440 |
-4.35% |
4,000 |
2025/1/30 |
461 |
461 |
426 |
460 |
+1.55% |
13,700 |
2025/1/29 |
426 |
498 |
426 |
453 |
+6.09% |
56,500 |
2025/1/28 |
430 |
433 |
420 |
427 |
-0.23% |
2,200 |
2025/1/27 |
425 |
428 |
424 |
428 |
+0.71% |
8,600 |
2025/1/24 |
428 |
436 |
422 |
425 |
-2.07% |
2,000 |
2025/1/23 |
412 |
437 |
412 |
434 |
+5.08% |
4,000 |
2025/1/22 |
413 |
413 |
413 |
413 |
+0.24% |
200 |
2025/1/21 |
411 |
418 |
411 |
412 |
-1.44% |
1,100 |
2025/1/20 |
440 |
441 |
418 |
418 |
-3.24% |
3,000 |
2025/1/17 |
416 |
432 |
414 |
432 |
+4.60% |
2,600 |
2025/1/16 |
418 |
418 |
413 |
413 |
+0.73% |
200 |
2025/1/15 |
407 |
418 |
407 |
410 |
-0.24% |
1,000 |
2025/1/14 |
410 |
411 |
407 |
411 |
-1.67% |
600 |
|