日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
562 |
563 |
545 |
551 |
-2.30% |
1,005,100 |
2025/7/11 |
570 |
575 |
561 |
564 |
-0.70% |
1,070,600 |
2025/7/10 |
574 |
575 |
562 |
568 |
-1.05% |
1,299,100 |
2025/7/9 |
547 |
575 |
546 |
574 |
+5.51% |
2,598,600 |
2025/7/8 |
529 |
546 |
526 |
544 |
+3.62% |
1,027,700 |
2025/7/7 |
516 |
530 |
514 |
525 |
+1.35% |
573,400 |
2025/7/4 |
527 |
530 |
518 |
518 |
-0.96% |
591,500 |
2025/7/3 |
519 |
535 |
516 |
523 |
+1.16% |
1,099,100 |
2025/7/2 |
515 |
522 |
509 |
517 |
-1.15% |
749,700 |
2025/7/1 |
529 |
537 |
522 |
523 |
-1.32% |
819,700 |
2025/6/30 |
529 |
537 |
527 |
530 |
+0.19% |
710,400 |
2025/6/27 |
539 |
543 |
522 |
529 |
-1.31% |
1,777,300 |
2025/6/26 |
539 |
548 |
533 |
536 |
-1.29% |
1,151,800 |
2025/6/25 |
541 |
544 |
534 |
543 |
+0.74% |
702,600 |
2025/6/24 |
541 |
555 |
536 |
539 |
+0.75% |
1,109,200 |
2025/6/23 |
537 |
543 |
533 |
535 |
-0.93% |
619,400 |
2025/6/20 |
546 |
552 |
536 |
540 |
-1.28% |
794,800 |
2025/6/19 |
541 |
554 |
541 |
547 |
+0.37% |
905,000 |
2025/6/18 |
546 |
561 |
539 |
545 |
+0.00% |
1,472,200 |
2025/6/17 |
540 |
550 |
537 |
545 |
+2.06% |
1,269,800 |
2025/6/16 |
518 |
537 |
517 |
534 |
+2.50% |
974,800 |
2025/6/13 |
531 |
537 |
515 |
521 |
-1.33% |
982,900 |
2025/6/12 |
540 |
550 |
528 |
528 |
-1.68% |
987,900 |
2025/6/11 |
540 |
559 |
537 |
537 |
-0.19% |
1,552,500 |
2025/6/10 |
544 |
545 |
527 |
538 |
-0.74% |
1,453,100 |
2025/6/9 |
523 |
555 |
516 |
542 |
+3.04% |
2,461,400 |
2025/6/6 |
501 |
534 |
499 |
526 |
+6.26% |
3,181,500 |
2025/6/5 |
499 |
506 |
493 |
495 |
-1.00% |
1,566,200 |
2025/6/4 |
512 |
514 |
499 |
500 |
-3.10% |
1,392,600 |
2025/6/3 |
517 |
524 |
505 |
516 |
-0.58% |
1,111,400 |
2025/6/2 |
514 |
521 |
512 |
519 |
-0.38% |
620,200 |
2025/5/30 |
525 |
530 |
515 |
521 |
-2.07% |
1,476,200 |
2025/5/29 |
529 |
547 |
525 |
532 |
-0.75% |
1,556,800 |
2025/5/28 |
542 |
559 |
536 |
536 |
-0.92% |
1,965,100 |
2025/5/27 |
535 |
550 |
534 |
541 |
+1.50% |
1,754,600 |
2025/5/26 |
531 |
538 |
530 |
533 |
+1.52% |
1,535,000 |
2025/5/23 |
521 |
527 |
516 |
525 |
+0.38% |
917,300 |
2025/5/22 |
508 |
531 |
508 |
523 |
+1.36% |
1,311,600 |
2025/5/21 |
520 |
522 |
511 |
516 |
-1.34% |
1,008,400 |
2025/5/20 |
496 |
534 |
487 |
523 |
+4.60% |
3,335,900 |
2025/5/19 |
508 |
514 |
493 |
500 |
-0.79% |
1,544,200 |
2025/5/16 |
499 |
513 |
489 |
504 |
+0.60% |
1,786,200 |
2025/5/15 |
525 |
525 |
500 |
501 |
-5.83% |
1,981,600 |
2025/5/14 |
468 |
537 |
468 |
532 |
+10.83% |
6,892,000 |
2025/5/13 |
490 |
490 |
477 |
480 |
-0.83% |
1,503,100 |
2025/5/12 |
484 |
487 |
480 |
484 |
+0.41% |
999,900 |
2025/5/9 |
470 |
485 |
470 |
482 |
+2.34% |
1,501,700 |
2025/5/8 |
469 |
476 |
464 |
471 |
+1.73% |
1,050,600 |
2025/5/7 |
465 |
471 |
458 |
463 |
+0.00% |
1,375,100 |
2025/5/2 |
470 |
474 |
459 |
463 |
-1.70% |
921,900 |
2025/5/1 |
462 |
474 |
462 |
471 |
+0.21% |
597,300 |
2025/4/30 |
470 |
475 |
466 |
470 |
+0.43% |
790,500 |
2025/4/28 |
462 |
470 |
461 |
468 |
+2.63% |
817,900 |
2025/4/25 |
454 |
457 |
449 |
456 |
+1.79% |
830,700 |
2025/4/24 |
454 |
455 |
445 |
448 |
-0.88% |
691,700 |
2025/4/23 |
458 |
459 |
448 |
452 |
-0.44% |
854,800 |
2025/4/22 |
440 |
455 |
439 |
454 |
+2.48% |
859,800 |
2025/4/21 |
445 |
450 |
437 |
443 |
-0.45% |
813,700 |
2025/4/18 |
441 |
447 |
438 |
445 |
+1.14% |
487,400 |
2025/4/17 |
437 |
442 |
434 |
440 |
+0.46% |
421,000 |
2025/4/16 |
447 |
447 |
433 |
438 |
-3.31% |
976,000 |
2025/4/15 |
457 |
459 |
451 |
453 |
+0.22% |
483,300 |
2025/4/14 |
450 |
459 |
446 |
452 |
+0.44% |
893,200 |
2025/4/11 |
425 |
454 |
423 |
450 |
+2.97% |
1,653,300 |
2025/4/10 |
437 |
440 |
423 |
437 |
+7.90% |
1,888,700 |
2025/4/9 |
416 |
418 |
394 |
405 |
-5.15% |
2,243,400 |
2025/4/8 |
404 |
427 |
404 |
427 |
+12.07% |
1,666,900 |
2025/4/7 |
372 |
392 |
366 |
381 |
-7.52% |
2,945,800 |
2025/4/4 |
418 |
419 |
395 |
412 |
-3.29% |
4,169,400 |
2025/4/3 |
410 |
434 |
410 |
426 |
-2.74% |
2,639,000 |
2025/4/2 |
438 |
441 |
433 |
438 |
-0.45% |
1,145,900 |
2025/4/1 |
452 |
453 |
440 |
440 |
-2.22% |
1,735,400 |
2025/3/31 |
456 |
458 |
450 |
450 |
-5.86% |
1,872,400 |
2025/3/28 |
476 |
484 |
472 |
478 |
+0.42% |
976,400 |
2025/3/27 |
467 |
478 |
464 |
476 |
+1.49% |
825,000 |
2025/3/26 |
470 |
471 |
462 |
469 |
-0.21% |
722,500 |
2025/3/25 |
464 |
477 |
461 |
470 |
+3.07% |
1,367,300 |
2025/3/24 |
463 |
465 |
455 |
456 |
-1.51% |
674,600 |
2025/3/21 |
460 |
467 |
456 |
463 |
+0.43% |
710,600 |
2025/3/19 |
466 |
470 |
460 |
461 |
+0.00% |
769,200 |
2025/3/18 |
465 |
467 |
460 |
461 |
-1.28% |
941,900 |
2025/3/17 |
471 |
471 |
464 |
467 |
-0.21% |
607,300 |
2025/3/14 |
456 |
468 |
455 |
468 |
+1.74% |
726,100 |
2025/3/13 |
471 |
474 |
456 |
460 |
-1.08% |
1,062,900 |
2025/3/12 |
463 |
472 |
461 |
465 |
+1.09% |
888,300 |
2025/3/11 |
450 |
463 |
443 |
460 |
+0.22% |
1,695,200 |
2025/3/10 |
470 |
470 |
455 |
459 |
-0.65% |
1,295,800 |
2025/3/7 |
484 |
488 |
460 |
462 |
-6.10% |
2,018,000 |
2025/3/6 |
475 |
499 |
469 |
492 |
+4.90% |
2,170,300 |
2025/3/5 |
466 |
475 |
459 |
469 |
+2.40% |
1,603,600 |
2025/3/4 |
468 |
470 |
450 |
458 |
-3.38% |
1,751,100 |
2025/3/3 |
475 |
482 |
468 |
474 |
+2.60% |
1,769,100 |
2025/2/28 |
473 |
479 |
459 |
462 |
-3.75% |
1,835,700 |
2025/2/27 |
501 |
504 |
476 |
480 |
-4.19% |
1,335,700 |
2025/2/26 |
479 |
504 |
471 |
501 |
+3.51% |
1,708,000 |
2025/2/25 |
480 |
492 |
479 |
484 |
+0.62% |
1,551,100 |
2025/2/21 |
496 |
499 |
480 |
481 |
-3.41% |
1,991,000 |
2025/2/20 |
513 |
514 |
498 |
498 |
-3.49% |
1,312,200 |
2025/2/19 |
509 |
518 |
504 |
516 |
+0.58% |
1,229,100 |
2025/2/18 |
528 |
543 |
512 |
513 |
-2.10% |
2,016,800 |
2025/2/17 |
540 |
542 |
519 |
524 |
-3.14% |
1,991,500 |
2025/2/14 |
552 |
564 |
540 |
541 |
-2.52% |
2,956,700 |
2025/2/13 |
580 |
596 |
543 |
555 |
+6.12% |
11,040,800 |
2025/2/12 |
533 |
535 |
520 |
523 |
-0.95% |
2,594,100 |
2025/2/10 |
504 |
529 |
504 |
528 |
+5.18% |
2,001,100 |
2025/2/7 |
514 |
516 |
494 |
502 |
-2.52% |
1,556,800 |
2025/2/6 |
507 |
516 |
496 |
515 |
+1.18% |
1,703,000 |
2025/2/5 |
518 |
518 |
504 |
509 |
-1.36% |
1,273,300 |
2025/2/4 |
518 |
522 |
513 |
516 |
+0.78% |
1,030,600 |
2025/2/3 |
515 |
523 |
506 |
512 |
-2.29% |
2,035,500 |
2025/1/31 |
530 |
545 |
511 |
524 |
-2.06% |
3,613,900 |
2025/1/30 |
504 |
535 |
503 |
535 |
+6.15% |
3,845,200 |
2025/1/29 |
484 |
530 |
478 |
504 |
+4.13% |
5,174,200 |
2025/1/28 |
459 |
488 |
457 |
484 |
+5.45% |
2,260,100 |
2025/1/27 |
455 |
461 |
449 |
459 |
+1.32% |
1,099,500 |
2025/1/24 |
439 |
457 |
439 |
453 |
+3.90% |
1,754,500 |
2025/1/23 |
435 |
440 |
433 |
436 |
+0.23% |
587,700 |
2025/1/22 |
428 |
437 |
424 |
435 |
+1.87% |
1,079,700 |
2025/1/21 |
430 |
430 |
422 |
427 |
+0.23% |
469,100 |
2025/1/20 |
421 |
430 |
419 |
426 |
+1.67% |
1,022,300 |
2025/1/17 |
415 |
419 |
405 |
419 |
+0.24% |
1,237,100 |
2025/1/16 |
418 |
423 |
417 |
418 |
+0.48% |
557,500 |
2025/1/15 |
419 |
422 |
415 |
416 |
-0.48% |
815,100 |
|