日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
631 |
638 |
631 |
632 |
+0.16% |
30,600 |
2025/7/11 |
637 |
640 |
630 |
631 |
-0.47% |
31,300 |
2025/7/10 |
643 |
643 |
629 |
634 |
-0.63% |
58,800 |
2025/7/9 |
628 |
640 |
627 |
638 |
+1.59% |
63,200 |
2025/7/8 |
623 |
629 |
622 |
628 |
+1.13% |
40,700 |
2025/7/7 |
619 |
625 |
612 |
621 |
+1.31% |
43,900 |
2025/7/4 |
624 |
624 |
613 |
613 |
-1.29% |
45,400 |
2025/7/3 |
615 |
623 |
615 |
621 |
+0.81% |
67,800 |
2025/7/2 |
615 |
623 |
609 |
616 |
+0.16% |
59,800 |
2025/7/1 |
626 |
626 |
615 |
615 |
-1.76% |
65,700 |
2025/6/30 |
634 |
634 |
626 |
626 |
+0.32% |
41,100 |
2025/6/27 |
625 |
635 |
621 |
624 |
+0.00% |
57,700 |
2025/6/26 |
630 |
633 |
616 |
624 |
-1.73% |
90,300 |
2025/6/25 |
635 |
644 |
630 |
635 |
+1.28% |
58,800 |
2025/6/24 |
637 |
637 |
627 |
627 |
-0.48% |
44,300 |
2025/6/23 |
620 |
635 |
613 |
630 |
+0.64% |
87,800 |
2025/6/20 |
640 |
641 |
626 |
626 |
-2.19% |
90,800 |
2025/6/19 |
645 |
648 |
640 |
640 |
-1.23% |
28,000 |
2025/6/18 |
644 |
660 |
644 |
648 |
+0.62% |
100,000 |
2025/6/17 |
634 |
644 |
630 |
644 |
+2.55% |
72,200 |
2025/6/16 |
628 |
631 |
619 |
628 |
+0.80% |
66,000 |
2025/6/13 |
637 |
646 |
618 |
623 |
-2.81% |
99,000 |
2025/6/12 |
653 |
653 |
641 |
641 |
-1.84% |
48,400 |
2025/6/11 |
651 |
657 |
643 |
653 |
+1.24% |
103,800 |
2025/6/10 |
640 |
669 |
640 |
645 |
+1.57% |
217,500 |
2025/6/9 |
627 |
635 |
623 |
635 |
+1.44% |
72,700 |
2025/6/6 |
630 |
647 |
619 |
626 |
-0.16% |
174,000 |
2025/6/5 |
612 |
631 |
610 |
627 |
+2.12% |
152,400 |
2025/6/4 |
615 |
622 |
612 |
614 |
+0.33% |
109,200 |
2025/6/3 |
611 |
618 |
606 |
612 |
+0.00% |
196,000 |
2025/6/2 |
651 |
653 |
612 |
612 |
-7.69% |
525,000 |
2025/5/30 |
651 |
676 |
651 |
663 |
+0.91% |
276,800 |
2025/5/29 |
665 |
666 |
650 |
657 |
-1.65% |
282,100 |
2025/5/28 |
650 |
670 |
643 |
668 |
+3.09% |
567,400 |
2025/5/27 |
644 |
652 |
642 |
648 |
-0.92% |
319,600 |
2025/5/26 |
715 |
723 |
638 |
654 |
-12.21% |
1,352,500 |
2025/5/23 |
745 |
745 |
745 |
745 |
-16.76% |
46,800 |
2025/5/22 |
879 |
904 |
868 |
895 |
+2.05% |
129,600 |
2025/5/21 |
859 |
938 |
858 |
877 |
+2.10% |
272,300 |
2025/5/20 |
862 |
862 |
836 |
859 |
+0.23% |
133,200 |
2025/5/19 |
799 |
863 |
776 |
857 |
+8.89% |
219,800 |
2025/5/16 |
778 |
792 |
764 |
787 |
+1.03% |
40,200 |
2025/5/15 |
753 |
795 |
744 |
779 |
+1.83% |
85,400 |
2025/5/14 |
741 |
768 |
718 |
765 |
+3.10% |
99,600 |
2025/5/13 |
760 |
760 |
737 |
742 |
-1.46% |
45,100 |
2025/5/12 |
720 |
758 |
720 |
753 |
+5.91% |
106,600 |
2025/5/9 |
708 |
715 |
703 |
711 |
+1.14% |
51,300 |
2025/5/8 |
696 |
703 |
690 |
703 |
+0.72% |
20,100 |
2025/5/7 |
693 |
708 |
676 |
698 |
+0.14% |
98,000 |
2025/5/2 |
691 |
697 |
682 |
697 |
+1.46% |
32,200 |
2025/5/1 |
690 |
691 |
684 |
687 |
+0.00% |
16,400 |
2025/4/30 |
696 |
697 |
683 |
687 |
-1.29% |
21,700 |
2025/4/28 |
700 |
705 |
696 |
696 |
+0.87% |
43,400 |
2025/4/25 |
695 |
695 |
680 |
690 |
+2.22% |
24,400 |
2025/4/24 |
684 |
684 |
673 |
675 |
-0.44% |
12,000 |
2025/4/23 |
674 |
680 |
666 |
678 |
+2.42% |
18,400 |
2025/4/22 |
663 |
675 |
662 |
662 |
+0.15% |
24,700 |
2025/4/21 |
658 |
665 |
655 |
661 |
+0.92% |
31,700 |
2025/4/18 |
637 |
655 |
635 |
655 |
+3.15% |
38,900 |
2025/4/17 |
624 |
635 |
624 |
635 |
+1.60% |
7,100 |
2025/4/16 |
635 |
640 |
624 |
625 |
-1.57% |
31,800 |
2025/4/15 |
629 |
635 |
626 |
635 |
+0.95% |
25,100 |
2025/4/14 |
624 |
636 |
617 |
629 |
+2.44% |
41,900 |
2025/4/11 |
589 |
621 |
574 |
614 |
+1.82% |
90,300 |
2025/4/10 |
616 |
620 |
597 |
603 |
+6.54% |
104,300 |
2025/4/9 |
579 |
579 |
557 |
566 |
-5.19% |
95,500 |
2025/4/8 |
591 |
617 |
590 |
597 |
+7.18% |
108,300 |
2025/4/7 |
590 |
592 |
557 |
557 |
-12.97% |
172,600 |
2025/4/4 |
670 |
670 |
629 |
640 |
-6.84% |
155,600 |
2025/4/3 |
677 |
694 |
672 |
687 |
-1.58% |
67,400 |
2025/4/2 |
713 |
713 |
695 |
698 |
-1.13% |
62,400 |
2025/4/1 |
707 |
715 |
704 |
706 |
-0.14% |
18,600 |
2025/3/31 |
721 |
721 |
706 |
707 |
-3.55% |
41,500 |
2025/3/28 |
740 |
749 |
730 |
733 |
-2.14% |
33,000 |
2025/3/27 |
741 |
753 |
736 |
749 |
+0.40% |
35,100 |
2025/3/26 |
750 |
751 |
740 |
746 |
+0.00% |
26,500 |
2025/3/25 |
734 |
748 |
727 |
746 |
+2.47% |
46,800 |
2025/3/24 |
766 |
766 |
720 |
728 |
-3.70% |
91,200 |
2025/3/21 |
727 |
765 |
722 |
756 |
+3.42% |
385,300 |
2025/3/19 |
731 |
745 |
726 |
731 |
-0.14% |
43,000 |
2025/3/18 |
705 |
754 |
705 |
732 |
+3.68% |
169,100 |
2025/3/17 |
702 |
709 |
697 |
706 |
+0.57% |
41,400 |
2025/3/14 |
702 |
709 |
696 |
702 |
-1.13% |
35,200 |
2025/3/13 |
691 |
710 |
691 |
710 |
+2.90% |
37,000 |
2025/3/12 |
688 |
694 |
683 |
690 |
-0.29% |
44,100 |
2025/3/11 |
691 |
693 |
677 |
692 |
-1.00% |
126,500 |
2025/3/10 |
702 |
706 |
697 |
699 |
-0.71% |
57,600 |
2025/3/7 |
709 |
711 |
700 |
704 |
-1.81% |
52,600 |
2025/3/6 |
713 |
717 |
707 |
717 |
+1.27% |
45,500 |
2025/3/5 |
698 |
716 |
695 |
708 |
+1.43% |
80,700 |
2025/3/4 |
702 |
707 |
697 |
698 |
-1.27% |
70,400 |
2025/3/3 |
712 |
717 |
702 |
707 |
+0.00% |
50,900 |
2025/2/28 |
718 |
718 |
705 |
707 |
-1.53% |
31,900 |
2025/2/27 |
720 |
720 |
709 |
718 |
+0.14% |
25,800 |
2025/2/26 |
717 |
717 |
697 |
717 |
+0.56% |
67,100 |
2025/2/25 |
724 |
724 |
711 |
713 |
-1.11% |
42,500 |
2025/2/21 |
741 |
741 |
718 |
721 |
-2.83% |
40,600 |
2025/2/20 |
756 |
758 |
742 |
742 |
-1.85% |
16,900 |
2025/2/19 |
772 |
775 |
756 |
756 |
-2.33% |
34,500 |
2025/2/18 |
768 |
790 |
767 |
774 |
+1.57% |
67,600 |
2025/2/17 |
761 |
770 |
751 |
762 |
+0.79% |
22,000 |
2025/2/14 |
760 |
763 |
748 |
756 |
-0.92% |
22,100 |
2025/2/13 |
734 |
767 |
726 |
763 |
+4.38% |
45,100 |
2025/2/12 |
737 |
737 |
730 |
731 |
-0.68% |
17,500 |
2025/2/10 |
731 |
745 |
731 |
736 |
-0.67% |
19,700 |
2025/2/7 |
733 |
742 |
727 |
741 |
+1.09% |
33,800 |
2025/2/6 |
722 |
735 |
722 |
733 |
+1.95% |
22,100 |
2025/2/5 |
725 |
728 |
706 |
719 |
-3.75% |
85,300 |
2025/2/4 |
755 |
760 |
746 |
747 |
+0.95% |
56,300 |
2025/2/3 |
751 |
752 |
740 |
740 |
-2.50% |
31,900 |
2025/1/31 |
761 |
767 |
750 |
759 |
-0.52% |
32,200 |
2025/1/30 |
769 |
769 |
759 |
763 |
-0.78% |
17,100 |
2025/1/29 |
780 |
780 |
769 |
769 |
-0.52% |
40,500 |
2025/1/28 |
746 |
779 |
743 |
773 |
+3.48% |
88,900 |
2025/1/27 |
758 |
758 |
742 |
747 |
+0.40% |
28,900 |
2025/1/24 |
731 |
745 |
731 |
744 |
+3.62% |
43,200 |
2025/1/23 |
727 |
727 |
713 |
718 |
-1.24% |
40,500 |
2025/1/22 |
739 |
739 |
722 |
727 |
-0.27% |
17,800 |
2025/1/21 |
732 |
737 |
728 |
729 |
-1.88% |
22,300 |
2025/1/20 |
704 |
745 |
704 |
743 |
+5.24% |
66,300 |
2025/1/17 |
712 |
713 |
704 |
706 |
-0.56% |
21,400 |
2025/1/16 |
725 |
729 |
710 |
710 |
-2.47% |
52,000 |
2025/1/15 |
695 |
729 |
695 |
728 |
+4.75% |
101,700 |
|