日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
716 |
726 |
696 |
712 |
-6.44% |
112,400 |
2025/7/14 |
765 |
792 |
761 |
761 |
-16.47% |
176,400 |
2025/7/11 |
900 |
933 |
878 |
911 |
+0.33% |
63,900 |
2025/7/10 |
959 |
974 |
887 |
908 |
-3.81% |
75,300 |
2025/7/9 |
936 |
979 |
922 |
944 |
+2.50% |
65,600 |
2025/7/8 |
902 |
934 |
890 |
921 |
+2.68% |
73,100 |
2025/7/7 |
855 |
905 |
837 |
897 |
+4.91% |
60,600 |
2025/7/4 |
788 |
878 |
788 |
855 |
+8.37% |
62,800 |
2025/7/3 |
778 |
795 |
768 |
789 |
-0.50% |
30,400 |
2025/7/2 |
829 |
869 |
789 |
793 |
-4.69% |
65,700 |
2025/7/1 |
825 |
853 |
825 |
832 |
+1.22% |
31,000 |
2025/6/30 |
859 |
859 |
821 |
822 |
-3.29% |
61,600 |
2025/6/27 |
895 |
905 |
850 |
850 |
-3.41% |
64,700 |
2025/6/26 |
955 |
1,007 |
877 |
880 |
-7.85% |
159,300 |
2025/6/25 |
1,012 |
1,024 |
931 |
955 |
-6.92% |
125,000 |
2025/6/24 |
1,030 |
1,060 |
980 |
1,026 |
-2.93% |
209,900 |
2025/6/23 |
988 |
1,123 |
973 |
1,057 |
+8.63% |
900,600 |
2025/6/20 |
823 |
973 |
823 |
973 |
+18.23% |
196,700 |
2025/6/19 |
910 |
910 |
816 |
823 |
-11.88% |
91,000 |
2025/6/18 |
917 |
975 |
829 |
934 |
+0.21% |
352,500 |
2025/6/17 |
790 |
932 |
782 |
932 |
+19.18% |
521,100 |
2025/6/16 |
702 |
782 |
692 |
782 |
+14.66% |
114,500 |
2025/6/13 |
650 |
694 |
645 |
682 |
+6.07% |
34,500 |
2025/6/12 |
645 |
645 |
636 |
643 |
+1.10% |
6,100 |
2025/6/11 |
622 |
637 |
622 |
636 |
+1.76% |
8,700 |
2025/6/10 |
615 |
643 |
610 |
625 |
+2.80% |
34,800 |
2025/6/9 |
636 |
638 |
603 |
608 |
-3.65% |
19,100 |
2025/6/6 |
646 |
646 |
620 |
631 |
-0.79% |
38,300 |
2025/6/5 |
690 |
690 |
628 |
636 |
-5.07% |
69,100 |
2025/6/4 |
610 |
680 |
608 |
670 |
+10.56% |
51,000 |
2025/6/3 |
598 |
608 |
598 |
606 |
+1.17% |
8,000 |
2025/6/2 |
603 |
607 |
598 |
599 |
-0.33% |
12,400 |
2025/5/30 |
584 |
609 |
584 |
601 |
+3.26% |
19,000 |
2025/5/29 |
589 |
595 |
582 |
582 |
-0.68% |
14,000 |
2025/5/28 |
575 |
587 |
575 |
586 |
+2.99% |
14,100 |
2025/5/27 |
566 |
574 |
566 |
569 |
+0.53% |
1,800 |
2025/5/26 |
573 |
573 |
562 |
566 |
+0.00% |
2,900 |
2025/5/23 |
566 |
567 |
560 |
566 |
-0.35% |
4,100 |
2025/5/22 |
565 |
575 |
564 |
568 |
+0.53% |
9,400 |
2025/5/21 |
571 |
583 |
563 |
565 |
+0.00% |
6,300 |
2025/5/20 |
567 |
567 |
556 |
565 |
-0.35% |
6,100 |
2025/5/19 |
559 |
569 |
555 |
567 |
-0.18% |
6,300 |
2025/5/16 |
576 |
576 |
562 |
568 |
-1.39% |
6,000 |
2025/5/15 |
585 |
585 |
570 |
576 |
-1.54% |
4,100 |
2025/5/14 |
588 |
588 |
575 |
585 |
+0.00% |
2,500 |
2025/5/13 |
580 |
590 |
571 |
585 |
+0.86% |
9,300 |
2025/5/12 |
571 |
580 |
571 |
580 |
+0.87% |
3,700 |
2025/5/9 |
567 |
582 |
567 |
575 |
-0.35% |
5,100 |
2025/5/8 |
560 |
577 |
560 |
577 |
+1.23% |
12,800 |
2025/5/7 |
579 |
616 |
560 |
570 |
-1.38% |
110,400 |
2025/5/2 |
586 |
600 |
566 |
578 |
-3.02% |
22,400 |
2025/5/1 |
548 |
599 |
548 |
596 |
+5.67% |
38,700 |
2025/4/30 |
565 |
570 |
546 |
564 |
+0.71% |
5,300 |
2025/4/28 |
568 |
568 |
560 |
560 |
-0.53% |
2,700 |
2025/4/25 |
569 |
570 |
555 |
563 |
+0.72% |
9,200 |
2025/4/24 |
559 |
573 |
544 |
559 |
+0.00% |
9,300 |
2025/4/23 |
565 |
575 |
558 |
559 |
-0.89% |
3,600 |
2025/4/22 |
573 |
573 |
559 |
564 |
-1.57% |
3,300 |
2025/4/21 |
560 |
576 |
558 |
573 |
+2.69% |
3,300 |
2025/4/18 |
567 |
575 |
557 |
558 |
-1.24% |
8,200 |
2025/4/17 |
569 |
569 |
560 |
565 |
+0.18% |
1,400 |
2025/4/16 |
556 |
575 |
551 |
564 |
+0.18% |
3,700 |
2025/4/15 |
545 |
563 |
545 |
563 |
+4.26% |
5,200 |
2025/4/14 |
554 |
565 |
538 |
540 |
-0.74% |
11,900 |
2025/4/11 |
514 |
544 |
514 |
544 |
+1.87% |
7,700 |
2025/4/10 |
579 |
579 |
533 |
534 |
+2.89% |
9,400 |
2025/4/9 |
530 |
538 |
502 |
519 |
-6.32% |
9,900 |
2025/4/8 |
520 |
566 |
520 |
554 |
+13.52% |
7,600 |
2025/4/7 |
500 |
500 |
463 |
488 |
-12.39% |
26,800 |
2025/4/4 |
599 |
599 |
533 |
557 |
-8.54% |
16,400 |
2025/4/3 |
601 |
613 |
583 |
609 |
-1.93% |
12,800 |
2025/4/2 |
626 |
627 |
607 |
621 |
-0.80% |
10,100 |
2025/4/1 |
633 |
633 |
621 |
626 |
-1.11% |
5,300 |
2025/3/31 |
646 |
646 |
627 |
633 |
-2.16% |
5,600 |
2025/3/28 |
648 |
650 |
647 |
647 |
-0.46% |
1,600 |
2025/3/27 |
650 |
654 |
641 |
650 |
-0.61% |
6,500 |
2025/3/26 |
647 |
654 |
647 |
654 |
+0.00% |
4,000 |
2025/3/25 |
645 |
654 |
645 |
654 |
+0.77% |
2,600 |
2025/3/24 |
657 |
659 |
649 |
649 |
-0.92% |
6,900 |
2025/3/21 |
653 |
675 |
651 |
655 |
-0.15% |
10,100 |
2025/3/19 |
660 |
666 |
656 |
656 |
-0.76% |
7,300 |
2025/3/18 |
668 |
671 |
661 |
661 |
-1.20% |
6,500 |
2025/3/17 |
663 |
677 |
663 |
669 |
+0.45% |
6,100 |
2025/3/14 |
663 |
675 |
663 |
666 |
-0.45% |
2,500 |
2025/3/13 |
672 |
680 |
669 |
669 |
-0.45% |
5,000 |
2025/3/12 |
666 |
679 |
666 |
672 |
+0.00% |
5,600 |
2025/3/11 |
659 |
672 |
650 |
672 |
+1.82% |
4,900 |
2025/3/10 |
653 |
664 |
653 |
660 |
+1.23% |
1,200 |
2025/3/7 |
637 |
662 |
637 |
652 |
+0.00% |
15,900 |
2025/3/6 |
653 |
659 |
645 |
652 |
+1.40% |
7,500 |
2025/3/5 |
633 |
653 |
633 |
643 |
+1.10% |
7,000 |
2025/3/4 |
660 |
660 |
631 |
636 |
-3.05% |
13,300 |
2025/3/3 |
652 |
665 |
650 |
656 |
+0.92% |
5,200 |
2025/2/28 |
654 |
666 |
650 |
650 |
-0.31% |
5,600 |
2025/2/27 |
658 |
680 |
652 |
652 |
+0.62% |
7,700 |
2025/2/26 |
652 |
658 |
648 |
648 |
-0.61% |
5,100 |
2025/2/25 |
646 |
674 |
646 |
652 |
-0.61% |
10,200 |
2025/2/21 |
656 |
668 |
640 |
656 |
+0.00% |
10,700 |
2025/2/20 |
640 |
665 |
635 |
656 |
+2.50% |
19,200 |
2025/2/19 |
652 |
656 |
640 |
640 |
-1.99% |
13,500 |
2025/2/18 |
654 |
673 |
641 |
653 |
+0.00% |
26,400 |
2025/2/17 |
710 |
718 |
653 |
653 |
-12.47% |
73,800 |
2025/2/14 |
753 |
755 |
745 |
746 |
+0.00% |
6,300 |
2025/2/13 |
746 |
768 |
738 |
746 |
+0.40% |
8,900 |
2025/2/12 |
744 |
753 |
743 |
743 |
-0.13% |
5,300 |
2025/2/10 |
743 |
768 |
739 |
744 |
+0.13% |
8,500 |
2025/2/7 |
740 |
758 |
732 |
743 |
+1.64% |
9,900 |
2025/2/6 |
752 |
752 |
731 |
731 |
-0.81% |
13,800 |
2025/2/5 |
730 |
737 |
723 |
737 |
+1.24% |
10,000 |
2025/2/4 |
727 |
730 |
721 |
728 |
+1.25% |
10,100 |
2025/2/3 |
712 |
723 |
708 |
719 |
+0.56% |
12,300 |
2025/1/31 |
725 |
739 |
714 |
715 |
-1.38% |
11,800 |
2025/1/30 |
736 |
736 |
721 |
725 |
-0.55% |
10,800 |
2025/1/29 |
732 |
745 |
727 |
729 |
-0.95% |
13,800 |
2025/1/28 |
713 |
743 |
706 |
736 |
+1.10% |
27,400 |
2025/1/27 |
735 |
750 |
719 |
728 |
-1.49% |
24,800 |
2025/1/24 |
732 |
755 |
730 |
739 |
+0.00% |
18,000 |
2025/1/23 |
727 |
742 |
725 |
739 |
+1.65% |
12,900 |
2025/1/22 |
724 |
740 |
714 |
727 |
-0.14% |
12,900 |
2025/1/21 |
732 |
737 |
719 |
728 |
-0.41% |
6,100 |
2025/1/20 |
706 |
741 |
706 |
731 |
+3.69% |
37,300 |
2025/1/17 |
741 |
741 |
705 |
705 |
-4.73% |
36,700 |
2025/1/16 |
755 |
765 |
740 |
740 |
-3.65% |
32,800 |
|