日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
436 |
442 |
435 |
442 |
+2.08% |
3,027,700 |
2025/7/10 |
435 |
436 |
429 |
433 |
+0.70% |
2,496,100 |
2025/7/9 |
419 |
433 |
418 |
430 |
+3.37% |
3,598,500 |
2025/7/8 |
415 |
419 |
413 |
416 |
+0.24% |
1,330,900 |
2025/7/7 |
415 |
417 |
412 |
415 |
-0.48% |
1,366,500 |
2025/7/4 |
421 |
422 |
416 |
417 |
-0.71% |
1,547,000 |
2025/7/3 |
420 |
422 |
416 |
420 |
-0.47% |
1,646,000 |
2025/7/2 |
418 |
424 |
416 |
422 |
+0.00% |
1,788,300 |
2025/7/1 |
420 |
422 |
416 |
422 |
+0.00% |
1,231,300 |
2025/6/30 |
421 |
426 |
421 |
422 |
+0.00% |
1,677,300 |
2025/6/27 |
421 |
423 |
419 |
422 |
+0.72% |
1,670,900 |
2025/6/26 |
416 |
420 |
414 |
419 |
+0.72% |
1,567,700 |
2025/6/25 |
417 |
419 |
410 |
416 |
+0.00% |
1,620,300 |
2025/6/24 |
413 |
416 |
411 |
416 |
+1.22% |
1,586,400 |
2025/6/23 |
406 |
414 |
401 |
411 |
+0.24% |
2,165,600 |
2025/6/20 |
411 |
416 |
410 |
410 |
+0.00% |
2,038,100 |
2025/6/19 |
410 |
411 |
406 |
410 |
+0.00% |
908,300 |
2025/6/18 |
410 |
412 |
408 |
410 |
+0.00% |
743,300 |
2025/6/17 |
408 |
411 |
405 |
410 |
+0.49% |
1,119,200 |
2025/6/16 |
408 |
409 |
405 |
408 |
+0.49% |
746,500 |
2025/6/13 |
412 |
414 |
405 |
406 |
-1.93% |
1,523,900 |
2025/6/12 |
417 |
417 |
412 |
414 |
+0.00% |
987,200 |
2025/6/11 |
416 |
419 |
413 |
414 |
+0.49% |
1,682,700 |
2025/6/10 |
418 |
422 |
409 |
412 |
-1.67% |
2,729,000 |
2025/6/9 |
416 |
423 |
414 |
419 |
+1.70% |
2,305,200 |
2025/6/6 |
409 |
416 |
409 |
412 |
+0.49% |
1,285,500 |
2025/6/5 |
414 |
419 |
408 |
410 |
-1.44% |
1,867,100 |
2025/6/4 |
411 |
425 |
410 |
416 |
+1.46% |
3,460,000 |
2025/6/3 |
404 |
411 |
400 |
410 |
+0.99% |
2,791,800 |
2025/6/2 |
400 |
407 |
397 |
406 |
+1.50% |
1,933,400 |
2025/5/30 |
388 |
404 |
386 |
400 |
+2.56% |
2,999,200 |
2025/5/29 |
391 |
393 |
388 |
390 |
+0.26% |
2,064,400 |
2025/5/28 |
392 |
393 |
387 |
389 |
+0.26% |
2,213,300 |
2025/5/27 |
386 |
390 |
386 |
388 |
+0.52% |
822,800 |
2025/5/26 |
388 |
389 |
385 |
386 |
+0.00% |
1,183,300 |
2025/5/23 |
386 |
388 |
383 |
386 |
+0.26% |
1,221,800 |
2025/5/22 |
382 |
389 |
382 |
385 |
-1.03% |
1,476,500 |
2025/5/21 |
389 |
394 |
386 |
389 |
+0.52% |
1,947,200 |
2025/5/20 |
398 |
401 |
386 |
387 |
-0.26% |
3,510,900 |
2025/5/19 |
394 |
395 |
386 |
388 |
-1.27% |
1,607,000 |
2025/5/16 |
392 |
393 |
387 |
393 |
+0.51% |
2,144,500 |
2025/5/15 |
398 |
399 |
387 |
391 |
-2.98% |
3,773,900 |
2025/5/14 |
398 |
409 |
397 |
403 |
+1.00% |
3,309,700 |
2025/5/13 |
416 |
417 |
396 |
399 |
-3.39% |
5,708,300 |
2025/5/12 |
410 |
415 |
405 |
413 |
-0.48% |
6,134,700 |
2025/5/9 |
361 |
428 |
361 |
415 |
+14.96% |
13,441,500 |
2025/5/8 |
357 |
362 |
357 |
361 |
+0.00% |
2,806,800 |
2025/5/7 |
363 |
364 |
359 |
361 |
+0.28% |
2,107,500 |
2025/5/2 |
356 |
365 |
356 |
360 |
+1.41% |
2,413,100 |
2025/5/1 |
353 |
356 |
352 |
355 |
+0.00% |
1,252,500 |
2025/4/30 |
354 |
355 |
350 |
355 |
+0.57% |
1,462,300 |
2025/4/28 |
354 |
358 |
352 |
353 |
-0.28% |
1,610,400 |
2025/4/25 |
350 |
354 |
349 |
354 |
+1.43% |
1,554,000 |
2025/4/24 |
347 |
353 |
347 |
349 |
+0.58% |
1,765,900 |
2025/4/23 |
349 |
351 |
345 |
347 |
+1.17% |
1,763,300 |
2025/4/22 |
337 |
344 |
337 |
343 |
+0.88% |
1,250,900 |
2025/4/21 |
342 |
342 |
338 |
340 |
-0.58% |
1,008,600 |
2025/4/18 |
336 |
343 |
336 |
342 |
+2.70% |
1,806,600 |
2025/4/17 |
329 |
334 |
327 |
333 |
+2.46% |
2,530,800 |
2025/4/16 |
322 |
325 |
321 |
325 |
+1.25% |
1,289,000 |
2025/4/15 |
326 |
327 |
321 |
321 |
-0.31% |
681,700 |
2025/4/14 |
322 |
325 |
321 |
322 |
+1.26% |
1,072,800 |
2025/4/11 |
312 |
318 |
308 |
318 |
-1.55% |
2,845,500 |
2025/4/10 |
331 |
331 |
322 |
323 |
+5.90% |
2,140,100 |
2025/4/9 |
312 |
313 |
300 |
305 |
-4.09% |
3,751,900 |
2025/4/8 |
312 |
320 |
311 |
318 |
+6.00% |
2,350,300 |
2025/4/7 |
295 |
310 |
288 |
300 |
-8.54% |
4,980,500 |
2025/4/4 |
334 |
337 |
321 |
328 |
-4.09% |
4,093,400 |
2025/4/3 |
336 |
342 |
336 |
342 |
-2.01% |
2,653,500 |
2025/4/2 |
351 |
353 |
345 |
349 |
+0.58% |
2,043,100 |
2025/4/1 |
350 |
353 |
347 |
347 |
+0.29% |
1,803,800 |
2025/3/31 |
359 |
359 |
346 |
346 |
-5.46% |
2,514,800 |
2025/3/28 |
368 |
369 |
364 |
366 |
-0.81% |
1,396,200 |
2025/3/27 |
365 |
370 |
364 |
369 |
+0.54% |
1,311,000 |
2025/3/26 |
365 |
370 |
362 |
367 |
+0.82% |
3,048,400 |
2025/3/25 |
364 |
366 |
362 |
364 |
+0.83% |
1,895,700 |
2025/3/24 |
357 |
365 |
355 |
361 |
+0.84% |
2,281,000 |
2025/3/21 |
356 |
360 |
356 |
358 |
+0.00% |
1,154,000 |
2025/3/19 |
360 |
364 |
358 |
358 |
+0.00% |
1,396,900 |
2025/3/18 |
354 |
360 |
354 |
358 |
+0.85% |
1,731,500 |
2025/3/17 |
350 |
357 |
350 |
355 |
+2.01% |
1,979,000 |
2025/3/14 |
341 |
350 |
340 |
348 |
+0.87% |
1,944,100 |
2025/3/13 |
341 |
348 |
340 |
345 |
+1.47% |
2,023,600 |
2025/3/12 |
340 |
343 |
337 |
340 |
+0.29% |
1,773,900 |
2025/3/11 |
338 |
340 |
334 |
339 |
-1.17% |
2,053,800 |
2025/3/10 |
349 |
351 |
341 |
343 |
-1.72% |
2,598,900 |
2025/3/7 |
346 |
350 |
344 |
349 |
-0.57% |
1,725,500 |
2025/3/6 |
346 |
352 |
346 |
351 |
+1.45% |
1,511,900 |
2025/3/5 |
346 |
349 |
343 |
346 |
+0.00% |
1,251,900 |
2025/3/4 |
347 |
349 |
342 |
346 |
-0.57% |
1,853,900 |
2025/3/3 |
349 |
354 |
347 |
348 |
+0.87% |
1,980,300 |
2025/2/28 |
344 |
347 |
339 |
345 |
-1.43% |
3,341,200 |
2025/2/27 |
344 |
350 |
343 |
350 |
+1.74% |
1,128,200 |
2025/2/26 |
351 |
353 |
341 |
344 |
-2.55% |
1,759,800 |
2025/2/25 |
345 |
355 |
345 |
353 |
+1.73% |
2,105,500 |
2025/2/21 |
350 |
353 |
345 |
347 |
-0.57% |
1,565,800 |
2025/2/20 |
346 |
354 |
345 |
349 |
-0.29% |
1,984,600 |
2025/2/19 |
351 |
353 |
346 |
350 |
-0.85% |
2,102,700 |
2025/2/18 |
352 |
355 |
349 |
353 |
-0.28% |
1,545,500 |
2025/2/17 |
355 |
360 |
353 |
354 |
+0.00% |
1,706,900 |
2025/2/14 |
353 |
357 |
349 |
354 |
-0.28% |
1,494,100 |
2025/2/13 |
362 |
366 |
355 |
355 |
-1.11% |
2,356,000 |
2025/2/12 |
362 |
364 |
349 |
359 |
-1.64% |
3,779,100 |
2025/2/10 |
351 |
379 |
350 |
365 |
+4.29% |
7,802,500 |
2025/2/7 |
335 |
351 |
334 |
350 |
+3.86% |
5,073,500 |
2025/2/6 |
342 |
345 |
336 |
337 |
-0.59% |
2,793,300 |
2025/2/5 |
338 |
343 |
337 |
339 |
+0.59% |
2,897,500 |
2025/2/4 |
337 |
341 |
335 |
337 |
+0.60% |
2,338,000 |
2025/2/3 |
333 |
336 |
327 |
335 |
-1.18% |
3,081,000 |
2025/1/31 |
343 |
343 |
335 |
339 |
-1.17% |
2,904,400 |
2025/1/30 |
337 |
345 |
336 |
343 |
+1.48% |
2,979,200 |
2025/1/29 |
334 |
341 |
334 |
338 |
+0.90% |
2,603,000 |
2025/1/28 |
327 |
336 |
327 |
335 |
+2.13% |
3,659,600 |
2025/1/27 |
326 |
331 |
325 |
328 |
+1.86% |
3,460,900 |
2025/1/24 |
319 |
326 |
318 |
322 |
+0.94% |
2,191,200 |
2025/1/23 |
322 |
322 |
317 |
319 |
-0.31% |
1,353,700 |
2025/1/22 |
321 |
326 |
320 |
320 |
-0.62% |
2,036,800 |
2025/1/21 |
322 |
323 |
317 |
322 |
+0.94% |
1,938,300 |
2025/1/20 |
315 |
322 |
315 |
319 |
+1.92% |
2,349,200 |
2025/1/17 |
313 |
316 |
310 |
313 |
+0.64% |
1,629,800 |
2025/1/16 |
312 |
316 |
310 |
311 |
-0.32% |
1,630,700 |
2025/1/15 |
314 |
314 |
310 |
312 |
+0.00% |
1,141,000 |
2025/1/14 |
309 |
313 |
308 |
312 |
+0.32% |
2,227,100 |
|