日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
722 |
727 |
722 |
722 |
+0.14% |
4,500 |
2025/7/11 |
722 |
724 |
704 |
721 |
-0.14% |
5,400 |
2025/7/10 |
727 |
730 |
721 |
722 |
-0.55% |
5,300 |
2025/7/9 |
711 |
726 |
711 |
726 |
+2.11% |
7,400 |
2025/7/8 |
718 |
719 |
711 |
711 |
-0.97% |
7,800 |
2025/7/7 |
703 |
718 |
702 |
718 |
+2.13% |
5,300 |
2025/7/4 |
702 |
709 |
697 |
703 |
+0.14% |
8,500 |
2025/7/3 |
686 |
702 |
686 |
702 |
+2.33% |
4,500 |
2025/7/2 |
682 |
688 |
681 |
686 |
+0.73% |
5,600 |
2025/7/1 |
684 |
689 |
680 |
681 |
-1.30% |
5,000 |
2025/6/30 |
693 |
695 |
682 |
690 |
+0.00% |
4,900 |
2025/6/27 |
701 |
702 |
684 |
690 |
+0.58% |
9,400 |
2025/6/26 |
676 |
686 |
673 |
686 |
+0.00% |
5,100 |
2025/6/25 |
685 |
686 |
665 |
686 |
-0.29% |
3,600 |
2025/6/24 |
705 |
705 |
685 |
688 |
-2.41% |
2,500 |
2025/6/23 |
720 |
720 |
705 |
705 |
-2.08% |
8,500 |
2025/6/20 |
704 |
720 |
704 |
720 |
+2.27% |
9,300 |
2025/6/19 |
700 |
705 |
698 |
704 |
+0.86% |
6,700 |
2025/6/18 |
699 |
700 |
697 |
698 |
-0.14% |
3,900 |
2025/6/17 |
697 |
699 |
697 |
699 |
+0.29% |
2,600 |
2025/6/16 |
693 |
697 |
686 |
697 |
+0.58% |
5,300 |
2025/6/13 |
691 |
693 |
690 |
693 |
+0.29% |
4,700 |
2025/6/12 |
687 |
691 |
686 |
691 |
+0.73% |
6,500 |
2025/6/11 |
677 |
686 |
677 |
686 |
+1.48% |
7,200 |
2025/6/10 |
668 |
676 |
668 |
676 |
+1.20% |
6,800 |
2025/6/9 |
665 |
668 |
665 |
668 |
+0.45% |
1,700 |
2025/6/6 |
660 |
665 |
660 |
665 |
+0.76% |
1,700 |
2025/6/5 |
660 |
660 |
660 |
660 |
-0.30% |
800 |
2025/6/4 |
663 |
669 |
662 |
662 |
-0.45% |
7,500 |
2025/6/3 |
662 |
665 |
661 |
665 |
+0.45% |
5,300 |
2025/6/2 |
657 |
662 |
657 |
662 |
+0.76% |
4,100 |
2025/5/30 |
651 |
657 |
651 |
657 |
+0.92% |
3,700 |
2025/5/29 |
658 |
660 |
651 |
651 |
-0.91% |
7,900 |
2025/5/28 |
655 |
657 |
654 |
657 |
+0.77% |
5,700 |
2025/5/27 |
650 |
652 |
650 |
652 |
+0.31% |
3,000 |
2025/5/26 |
650 |
651 |
650 |
650 |
+0.15% |
3,700 |
2025/5/23 |
655 |
655 |
648 |
649 |
-0.92% |
2,400 |
2025/5/22 |
657 |
657 |
651 |
655 |
-0.30% |
4,700 |
2025/5/21 |
650 |
658 |
650 |
657 |
+1.08% |
4,100 |
2025/5/20 |
645 |
650 |
645 |
650 |
+0.93% |
3,900 |
2025/5/19 |
640 |
644 |
638 |
644 |
+0.62% |
5,100 |
2025/5/16 |
633 |
640 |
633 |
640 |
+1.43% |
7,500 |
2025/5/15 |
630 |
631 |
628 |
631 |
+0.48% |
3,600 |
2025/5/14 |
620 |
628 |
620 |
628 |
+1.13% |
2,700 |
2025/5/13 |
625 |
628 |
618 |
621 |
+0.32% |
2,700 |
2025/5/12 |
627 |
627 |
617 |
619 |
-1.28% |
3,100 |
2025/5/9 |
631 |
631 |
626 |
627 |
-0.63% |
2,500 |
2025/5/8 |
633 |
633 |
628 |
631 |
-0.32% |
1,700 |
2025/5/7 |
646 |
646 |
632 |
633 |
-2.01% |
4,000 |
2025/5/2 |
655 |
660 |
646 |
646 |
-0.62% |
6,000 |
2025/5/1 |
650 |
650 |
647 |
650 |
+0.00% |
1,500 |
2025/4/30 |
660 |
660 |
650 |
650 |
-1.52% |
3,900 |
2025/4/28 |
646 |
660 |
645 |
660 |
+1.23% |
8,200 |
2025/4/25 |
645 |
652 |
645 |
652 |
+1.09% |
5,400 |
2025/4/24 |
651 |
651 |
645 |
645 |
-0.92% |
2,700 |
2025/4/23 |
659 |
659 |
645 |
651 |
-0.61% |
4,500 |
2025/4/22 |
653 |
656 |
652 |
655 |
+0.46% |
5,600 |
2025/4/21 |
652 |
652 |
645 |
652 |
+0.00% |
2,000 |
2025/4/18 |
654 |
654 |
645 |
652 |
-0.31% |
2,900 |
2025/4/17 |
646 |
654 |
639 |
654 |
+1.24% |
4,500 |
2025/4/16 |
647 |
648 |
646 |
646 |
+0.62% |
2,500 |
2025/4/15 |
648 |
648 |
635 |
642 |
-0.93% |
4,100 |
2025/4/14 |
646 |
655 |
646 |
648 |
+1.73% |
7,000 |
2025/4/11 |
636 |
639 |
621 |
637 |
+0.16% |
7,300 |
2025/4/10 |
645 |
653 |
636 |
636 |
+0.47% |
9,000 |
2025/4/9 |
634 |
636 |
627 |
633 |
+0.32% |
7,200 |
2025/4/8 |
606 |
637 |
606 |
631 |
+6.77% |
11,500 |
2025/4/7 |
614 |
614 |
588 |
591 |
-3.75% |
28,400 |
2025/4/4 |
645 |
649 |
613 |
614 |
-5.25% |
17,500 |
2025/4/3 |
632 |
650 |
626 |
648 |
+1.89% |
23,100 |
2025/4/2 |
622 |
646 |
621 |
636 |
+2.75% |
22,700 |
2025/4/1 |
618 |
630 |
618 |
619 |
+0.16% |
17,900 |
2025/3/31 |
618 |
630 |
617 |
618 |
-0.96% |
17,400 |
2025/3/28 |
613 |
625 |
605 |
624 |
+0.97% |
52,700 |
2025/3/27 |
638 |
646 |
618 |
618 |
-3.59% |
114,800 |
2025/3/26 |
645 |
649 |
641 |
641 |
-0.77% |
28,400 |
2025/3/25 |
654 |
655 |
646 |
646 |
-1.37% |
19,800 |
2025/3/24 |
654 |
658 |
654 |
655 |
+0.00% |
29,200 |
2025/3/21 |
650 |
659 |
649 |
655 |
+0.15% |
25,800 |
2025/3/19 |
655 |
657 |
654 |
654 |
-0.15% |
18,100 |
2025/3/18 |
647 |
655 |
647 |
655 |
+1.24% |
19,400 |
2025/3/17 |
651 |
660 |
647 |
647 |
-1.07% |
20,400 |
2025/3/14 |
643 |
654 |
643 |
654 |
+0.93% |
14,200 |
2025/3/13 |
640 |
650 |
640 |
648 |
+1.25% |
10,000 |
2025/3/12 |
645 |
653 |
640 |
640 |
-0.78% |
22,200 |
2025/3/11 |
642 |
646 |
640 |
645 |
+0.47% |
13,400 |
2025/3/10 |
638 |
648 |
638 |
642 |
+0.63% |
20,500 |
2025/3/7 |
627 |
638 |
623 |
638 |
+1.43% |
13,300 |
2025/3/6 |
623 |
632 |
623 |
629 |
+0.80% |
15,400 |
2025/3/5 |
618 |
624 |
618 |
624 |
+1.13% |
8,400 |
2025/3/4 |
610 |
621 |
610 |
617 |
+1.15% |
9,100 |
2025/3/3 |
621 |
624 |
605 |
610 |
-1.77% |
16,000 |
2025/2/28 |
623 |
628 |
621 |
621 |
-0.16% |
14,800 |
2025/2/27 |
614 |
623 |
612 |
622 |
+1.97% |
19,300 |
2025/2/26 |
604 |
617 |
604 |
610 |
+0.99% |
15,800 |
2025/2/25 |
599 |
605 |
599 |
604 |
+0.83% |
18,000 |
2025/2/21 |
596 |
599 |
592 |
599 |
+0.84% |
7,700 |
2025/2/20 |
599 |
600 |
594 |
594 |
-0.83% |
5,100 |
2025/2/19 |
596 |
599 |
596 |
599 |
+1.35% |
7,700 |
2025/2/18 |
587 |
597 |
584 |
591 |
+1.90% |
16,700 |
2025/2/17 |
579 |
586 |
578 |
580 |
+0.87% |
9,300 |
2025/2/14 |
576 |
579 |
573 |
575 |
-0.17% |
2,200 |
2025/2/13 |
578 |
579 |
572 |
576 |
+0.70% |
4,100 |
2025/2/12 |
578 |
579 |
572 |
572 |
-0.52% |
7,800 |
2025/2/10 |
577 |
577 |
572 |
575 |
+0.88% |
7,200 |
2025/2/7 |
568 |
572 |
567 |
570 |
+0.71% |
4,800 |
2025/2/6 |
562 |
569 |
562 |
566 |
+0.89% |
9,200 |
2025/2/5 |
562 |
565 |
560 |
561 |
+0.00% |
5,900 |
2025/2/4 |
562 |
562 |
556 |
561 |
+0.90% |
6,900 |
2025/2/3 |
550 |
556 |
541 |
556 |
+2.96% |
14,100 |
2025/1/31 |
551 |
556 |
540 |
540 |
+0.75% |
53,400 |
2025/1/30 |
578 |
580 |
536 |
536 |
-7.59% |
141,400 |
2025/1/29 |
580 |
586 |
580 |
580 |
+0.00% |
16,500 |
2025/1/28 |
584 |
588 |
580 |
580 |
+0.00% |
14,900 |
2025/1/27 |
581 |
585 |
580 |
580 |
+0.00% |
12,900 |
2025/1/24 |
580 |
583 |
580 |
580 |
+0.00% |
10,500 |
2025/1/23 |
582 |
585 |
580 |
580 |
-0.34% |
9,900 |
2025/1/22 |
590 |
597 |
582 |
582 |
-1.19% |
8,500 |
2025/1/21 |
586 |
597 |
586 |
589 |
+0.51% |
9,100 |
2025/1/20 |
591 |
592 |
585 |
586 |
-1.18% |
12,300 |
2025/1/17 |
602 |
603 |
593 |
593 |
-1.98% |
21,400 |
2025/1/16 |
607 |
612 |
605 |
605 |
-0.33% |
7,800 |
2025/1/15 |
608 |
610 |
607 |
607 |
-0.16% |
5,700 |
|