日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
603 |
604 |
599 |
601 |
-0.33% |
15,300 |
2025/7/11 |
602 |
606 |
601 |
603 |
+0.33% |
10,100 |
2025/7/10 |
598 |
604 |
598 |
601 |
+0.50% |
8,100 |
2025/7/9 |
595 |
605 |
593 |
598 |
+0.84% |
17,900 |
2025/7/8 |
592 |
595 |
585 |
593 |
+0.00% |
30,000 |
2025/7/7 |
594 |
596 |
592 |
593 |
-0.17% |
16,100 |
2025/7/4 |
595 |
597 |
593 |
594 |
-0.17% |
16,400 |
2025/7/3 |
597 |
599 |
594 |
595 |
-0.67% |
29,200 |
2025/7/2 |
598 |
599 |
595 |
599 |
+0.00% |
33,000 |
2025/7/1 |
599 |
604 |
598 |
599 |
-0.33% |
13,100 |
2025/6/30 |
601 |
605 |
596 |
601 |
+0.17% |
32,900 |
2025/6/27 |
603 |
605 |
600 |
600 |
+0.00% |
15,700 |
2025/6/26 |
605 |
606 |
600 |
600 |
-0.33% |
42,100 |
2025/6/25 |
605 |
608 |
602 |
602 |
-0.50% |
23,800 |
2025/6/24 |
604 |
608 |
604 |
605 |
-0.82% |
15,600 |
2025/6/23 |
603 |
611 |
603 |
610 |
+0.66% |
13,500 |
2025/6/20 |
610 |
613 |
600 |
606 |
-1.14% |
34,800 |
2025/6/19 |
612 |
613 |
609 |
613 |
+0.16% |
15,900 |
2025/6/18 |
608 |
614 |
608 |
612 |
+0.82% |
16,500 |
2025/6/17 |
610 |
613 |
602 |
607 |
-0.49% |
27,400 |
2025/6/16 |
613 |
613 |
608 |
610 |
-0.49% |
10,400 |
2025/6/13 |
608 |
614 |
605 |
613 |
+0.82% |
21,100 |
2025/6/12 |
619 |
620 |
605 |
608 |
-1.46% |
37,200 |
2025/6/11 |
608 |
617 |
605 |
617 |
+1.15% |
32,000 |
2025/6/10 |
635 |
635 |
605 |
610 |
-2.71% |
98,500 |
2025/6/9 |
613 |
635 |
600 |
627 |
-7.11% |
172,800 |
2025/6/6 |
684 |
687 |
674 |
675 |
-1.32% |
10,000 |
2025/6/5 |
679 |
684 |
679 |
684 |
+0.74% |
3,900 |
2025/6/4 |
680 |
682 |
678 |
679 |
-0.15% |
4,600 |
2025/6/3 |
677 |
681 |
674 |
680 |
+0.44% |
4,300 |
2025/6/2 |
678 |
680 |
673 |
677 |
+0.45% |
6,600 |
2025/5/30 |
680 |
683 |
670 |
674 |
-0.59% |
17,900 |
2025/5/29 |
678 |
680 |
675 |
678 |
+0.00% |
6,300 |
2025/5/28 |
679 |
679 |
674 |
678 |
+0.30% |
11,400 |
2025/5/27 |
674 |
677 |
673 |
676 |
+0.00% |
49,100 |
2025/5/26 |
676 |
677 |
669 |
676 |
+0.75% |
12,800 |
2025/5/23 |
671 |
673 |
665 |
671 |
-0.45% |
12,100 |
2025/5/22 |
668 |
675 |
666 |
674 |
-0.15% |
14,300 |
2025/5/21 |
679 |
679 |
668 |
675 |
-0.59% |
15,300 |
2025/5/20 |
682 |
682 |
669 |
679 |
+1.04% |
14,400 |
2025/5/19 |
683 |
683 |
670 |
672 |
-1.61% |
25,400 |
2025/5/16 |
671 |
683 |
666 |
683 |
+0.59% |
33,100 |
2025/5/15 |
690 |
695 |
668 |
679 |
-1.59% |
92,800 |
2025/5/14 |
816 |
850 |
681 |
690 |
-16.16% |
261,800 |
2025/5/13 |
823 |
826 |
802 |
823 |
+0.61% |
9,700 |
2025/5/12 |
818 |
818 |
814 |
818 |
+0.12% |
4,100 |
2025/5/9 |
819 |
820 |
815 |
817 |
+0.62% |
2,300 |
2025/5/8 |
803 |
820 |
803 |
812 |
+0.74% |
7,300 |
2025/5/7 |
815 |
815 |
803 |
806 |
+0.75% |
4,100 |
2025/5/2 |
813 |
815 |
790 |
800 |
-1.60% |
51,800 |
2025/5/1 |
802 |
813 |
802 |
813 |
+1.25% |
4,900 |
2025/4/30 |
800 |
812 |
795 |
803 |
+0.25% |
8,700 |
2025/4/28 |
804 |
808 |
790 |
801 |
+0.00% |
8,900 |
2025/4/25 |
792 |
801 |
786 |
801 |
+1.39% |
4,600 |
2025/4/24 |
801 |
802 |
790 |
790 |
-0.63% |
7,500 |
2025/4/23 |
800 |
806 |
793 |
795 |
+0.38% |
9,600 |
2025/4/22 |
799 |
799 |
785 |
792 |
-0.63% |
4,600 |
2025/4/21 |
791 |
798 |
791 |
797 |
+0.76% |
3,900 |
2025/4/18 |
780 |
792 |
778 |
791 |
+1.41% |
3,000 |
2025/4/17 |
784 |
784 |
774 |
780 |
-1.76% |
3,800 |
2025/4/16 |
788 |
798 |
775 |
794 |
+1.79% |
6,600 |
2025/4/15 |
775 |
782 |
773 |
780 |
+1.30% |
7,200 |
2025/4/14 |
765 |
783 |
765 |
770 |
+0.65% |
12,300 |
2025/4/11 |
731 |
765 |
731 |
765 |
+1.46% |
3,200 |
2025/4/10 |
749 |
754 |
740 |
754 |
+7.41% |
19,300 |
2025/4/9 |
695 |
705 |
693 |
702 |
-3.17% |
6,800 |
2025/4/8 |
721 |
733 |
709 |
725 |
+5.53% |
24,500 |
2025/4/7 |
640 |
730 |
640 |
687 |
-8.40% |
46,000 |
2025/4/4 |
776 |
796 |
725 |
750 |
-5.54% |
56,400 |
2025/4/3 |
797 |
800 |
780 |
794 |
-2.10% |
29,500 |
2025/4/2 |
813 |
818 |
808 |
811 |
-0.25% |
5,400 |
2025/4/1 |
828 |
831 |
812 |
813 |
-2.05% |
10,300 |
2025/3/31 |
842 |
842 |
819 |
830 |
-2.70% |
29,900 |
2025/3/28 |
848 |
855 |
847 |
853 |
-0.47% |
4,700 |
2025/3/27 |
850 |
857 |
845 |
857 |
+0.82% |
13,100 |
2025/3/26 |
859 |
861 |
845 |
850 |
-1.96% |
29,400 |
2025/3/25 |
880 |
880 |
859 |
867 |
-1.92% |
61,000 |
2025/3/24 |
883 |
893 |
875 |
884 |
+0.11% |
37,000 |
2025/3/21 |
854 |
883 |
854 |
883 |
+2.79% |
15,100 |
2025/3/19 |
850 |
860 |
843 |
859 |
+1.06% |
11,300 |
2025/3/18 |
850 |
860 |
846 |
850 |
-1.73% |
14,900 |
2025/3/17 |
851 |
869 |
851 |
865 |
+1.65% |
4,900 |
2025/3/14 |
847 |
855 |
843 |
851 |
+0.47% |
6,100 |
2025/3/13 |
854 |
855 |
840 |
847 |
-0.82% |
59,600 |
2025/3/12 |
852 |
864 |
849 |
854 |
+0.23% |
5,300 |
2025/3/11 |
874 |
874 |
832 |
852 |
-2.52% |
26,500 |
2025/3/10 |
875 |
880 |
872 |
874 |
+0.00% |
1,300 |
2025/3/7 |
888 |
888 |
870 |
874 |
-1.58% |
3,500 |
2025/3/6 |
888 |
888 |
875 |
888 |
+1.49% |
6,900 |
2025/3/5 |
895 |
899 |
863 |
875 |
-2.99% |
39,600 |
2025/3/4 |
928 |
939 |
897 |
902 |
-2.38% |
17,500 |
2025/3/3 |
930 |
938 |
924 |
924 |
-0.75% |
2,800 |
2025/2/28 |
934 |
941 |
928 |
931 |
-0.43% |
4,800 |
2025/2/27 |
925 |
938 |
925 |
935 |
+1.52% |
3,600 |
2025/2/26 |
941 |
941 |
921 |
921 |
-1.81% |
7,400 |
2025/2/25 |
936 |
938 |
925 |
938 |
+0.64% |
4,900 |
2025/2/21 |
949 |
949 |
931 |
932 |
-1.48% |
9,700 |
2025/2/20 |
958 |
958 |
946 |
946 |
-1.25% |
4,900 |
2025/2/19 |
964 |
970 |
951 |
958 |
-0.62% |
15,900 |
2025/2/18 |
970 |
975 |
950 |
964 |
-0.10% |
14,200 |
2025/2/17 |
1,014 |
1,014 |
965 |
965 |
-4.83% |
14,300 |
2025/2/14 |
1,032 |
1,074 |
966 |
1,014 |
-0.98% |
70,500 |
2025/2/13 |
1,022 |
1,031 |
1,004 |
1,024 |
-0.39% |
15,900 |
2025/2/12 |
1,004 |
1,030 |
1,004 |
1,028 |
+2.70% |
8,000 |
2025/2/10 |
1,003 |
1,010 |
1,001 |
1,001 |
-0.89% |
1,600 |
2025/2/7 |
1,005 |
1,015 |
995 |
1,010 |
+1.71% |
11,000 |
2025/2/6 |
980 |
993 |
966 |
993 |
+1.53% |
20,700 |
2025/2/5 |
972 |
978 |
972 |
978 |
+0.51% |
2,400 |
2025/2/4 |
970 |
996 |
970 |
973 |
+0.10% |
8,600 |
2025/2/3 |
979 |
979 |
964 |
972 |
+0.00% |
3,500 |
2025/1/31 |
975 |
984 |
971 |
972 |
-0.61% |
3,100 |
2025/1/30 |
980 |
981 |
972 |
978 |
-0.31% |
2,400 |
2025/1/29 |
977 |
989 |
977 |
981 |
+0.82% |
15,400 |
2025/1/28 |
966 |
980 |
966 |
973 |
-0.21% |
6,300 |
2025/1/27 |
974 |
975 |
967 |
975 |
+1.67% |
6,800 |
2025/1/24 |
946 |
960 |
946 |
959 |
+1.37% |
3,800 |
2025/1/23 |
945 |
951 |
945 |
946 |
+0.42% |
3,300 |
2025/1/22 |
950 |
959 |
942 |
942 |
-0.84% |
4,700 |
2025/1/21 |
951 |
963 |
950 |
950 |
-0.11% |
3,600 |
2025/1/20 |
950 |
960 |
943 |
951 |
+0.11% |
4,100 |
2025/1/17 |
953 |
955 |
945 |
950 |
+0.21% |
3,700 |
2025/1/16 |
960 |
972 |
942 |
948 |
-1.25% |
6,100 |
2025/1/15 |
954 |
969 |
954 |
960 |
+0.63% |
3,100 |
|