日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
788 |
789 |
784 |
787 |
-0.13% |
15,300 |
2025/7/11 |
786 |
788 |
785 |
788 |
+0.38% |
16,500 |
2025/7/10 |
780 |
785 |
777 |
785 |
+0.64% |
24,700 |
2025/7/9 |
776 |
780 |
776 |
780 |
+0.52% |
15,400 |
2025/7/8 |
773 |
778 |
773 |
776 |
+0.52% |
15,300 |
2025/7/7 |
779 |
781 |
769 |
772 |
-0.90% |
51,600 |
2025/7/4 |
777 |
782 |
777 |
779 |
+0.26% |
12,100 |
2025/7/3 |
780 |
782 |
777 |
777 |
-0.64% |
15,100 |
2025/7/2 |
778 |
782 |
777 |
782 |
+0.51% |
20,000 |
2025/7/1 |
785 |
788 |
778 |
778 |
-0.89% |
19,100 |
2025/6/30 |
780 |
788 |
780 |
785 |
+0.64% |
31,000 |
2025/6/27 |
778 |
781 |
777 |
780 |
+0.52% |
14,700 |
2025/6/26 |
774 |
778 |
774 |
776 |
+0.39% |
12,900 |
2025/6/25 |
776 |
779 |
773 |
773 |
-0.26% |
33,600 |
2025/6/24 |
770 |
775 |
770 |
775 |
+0.78% |
23,800 |
2025/6/23 |
764 |
770 |
762 |
769 |
+0.65% |
25,800 |
2025/6/20 |
775 |
776 |
764 |
764 |
-0.91% |
41,400 |
2025/6/19 |
775 |
775 |
768 |
771 |
-0.64% |
44,500 |
2025/6/18 |
780 |
781 |
775 |
776 |
-0.51% |
28,300 |
2025/6/17 |
782 |
783 |
777 |
780 |
-0.13% |
31,500 |
2025/6/16 |
783 |
788 |
779 |
781 |
-0.51% |
37,500 |
2025/6/13 |
783 |
790 |
780 |
785 |
-1.01% |
55,300 |
2025/6/12 |
792 |
808 |
781 |
793 |
-0.25% |
180,800 |
2025/6/11 |
793 |
795 |
790 |
795 |
+0.25% |
20,900 |
2025/6/10 |
788 |
794 |
788 |
793 |
+0.25% |
19,600 |
2025/6/9 |
790 |
792 |
788 |
791 |
+0.00% |
20,000 |
2025/6/6 |
790 |
793 |
790 |
791 |
+0.13% |
13,100 |
2025/6/5 |
789 |
791 |
789 |
790 |
+0.00% |
12,600 |
2025/6/4 |
789 |
791 |
788 |
790 |
+0.13% |
10,900 |
2025/6/3 |
790 |
790 |
787 |
789 |
-0.13% |
13,400 |
2025/6/2 |
788 |
793 |
788 |
790 |
+0.00% |
24,600 |
2025/5/30 |
790 |
792 |
788 |
790 |
+0.00% |
16,400 |
2025/5/29 |
793 |
794 |
790 |
790 |
-0.63% |
21,200 |
2025/5/28 |
795 |
796 |
793 |
795 |
-0.13% |
10,200 |
2025/5/27 |
791 |
797 |
791 |
796 |
+0.13% |
19,900 |
2025/5/26 |
788 |
797 |
787 |
795 |
+0.76% |
25,400 |
2025/5/23 |
794 |
796 |
789 |
789 |
-0.63% |
20,800 |
2025/5/22 |
792 |
797 |
789 |
794 |
+0.13% |
32,200 |
2025/5/21 |
807 |
807 |
791 |
793 |
-1.86% |
56,900 |
2025/5/20 |
808 |
809 |
806 |
808 |
+0.00% |
30,500 |
2025/5/19 |
803 |
808 |
802 |
808 |
+0.50% |
31,300 |
2025/5/16 |
805 |
806 |
800 |
804 |
+0.00% |
27,600 |
2025/5/15 |
800 |
804 |
796 |
804 |
+0.50% |
23,400 |
2025/5/14 |
804 |
804 |
800 |
800 |
-0.99% |
28,500 |
2025/5/13 |
800 |
809 |
797 |
808 |
+1.25% |
84,900 |
2025/5/12 |
799 |
800 |
794 |
798 |
-0.13% |
45,500 |
2025/5/9 |
805 |
806 |
798 |
799 |
-0.75% |
35,500 |
2025/5/8 |
800 |
805 |
796 |
805 |
+0.62% |
77,700 |
2025/5/7 |
790 |
800 |
790 |
800 |
+1.27% |
74,300 |
2025/5/2 |
787 |
793 |
781 |
790 |
+0.38% |
88,800 |
2025/5/1 |
790 |
790 |
779 |
787 |
-0.38% |
85,300 |
2025/4/30 |
792 |
793 |
780 |
790 |
-2.11% |
206,300 |
2025/4/28 |
806 |
816 |
805 |
807 |
-4.95% |
256,200 |
2025/4/25 |
845 |
849 |
843 |
849 |
+1.43% |
244,000 |
2025/4/24 |
837 |
839 |
836 |
837 |
+0.12% |
189,900 |
2025/4/23 |
834 |
836 |
833 |
836 |
+0.36% |
138,700 |
2025/4/22 |
833 |
835 |
833 |
833 |
-0.24% |
106,900 |
2025/4/21 |
835 |
835 |
832 |
835 |
+0.48% |
114,800 |
2025/4/18 |
829 |
832 |
828 |
831 |
+0.36% |
105,800 |
2025/4/17 |
828 |
830 |
827 |
828 |
+0.00% |
56,500 |
2025/4/16 |
830 |
831 |
827 |
828 |
-0.24% |
60,600 |
2025/4/15 |
830 |
833 |
828 |
830 |
+0.12% |
62,400 |
2025/4/14 |
836 |
837 |
829 |
829 |
+0.24% |
111,000 |
2025/4/11 |
820 |
828 |
815 |
827 |
+0.85% |
93,900 |
2025/4/10 |
822 |
825 |
814 |
820 |
+1.49% |
102,800 |
2025/4/9 |
800 |
808 |
794 |
808 |
+0.75% |
135,800 |
2025/4/8 |
795 |
812 |
795 |
802 |
+3.22% |
163,300 |
2025/4/7 |
769 |
787 |
752 |
777 |
-2.75% |
271,200 |
2025/4/4 |
806 |
806 |
787 |
799 |
-0.87% |
201,100 |
2025/4/3 |
806 |
814 |
800 |
806 |
-0.98% |
151,200 |
2025/4/2 |
824 |
824 |
814 |
814 |
-1.09% |
148,500 |
2025/4/1 |
831 |
835 |
823 |
823 |
-0.60% |
136,100 |
2025/3/31 |
838 |
840 |
828 |
828 |
-1.43% |
205,700 |
2025/3/28 |
849 |
849 |
840 |
840 |
-1.29% |
166,700 |
2025/3/27 |
846 |
851 |
843 |
851 |
+0.24% |
73,400 |
2025/3/26 |
849 |
854 |
844 |
849 |
+0.00% |
110,900 |
2025/3/25 |
840 |
849 |
838 |
849 |
+1.56% |
91,500 |
2025/3/24 |
835 |
839 |
832 |
836 |
+0.72% |
75,600 |
2025/3/21 |
822 |
834 |
820 |
830 |
+1.22% |
96,300 |
2025/3/19 |
820 |
824 |
819 |
820 |
-0.36% |
58,300 |
2025/3/18 |
818 |
824 |
817 |
823 |
+0.61% |
55,200 |
2025/3/17 |
828 |
828 |
817 |
818 |
-0.97% |
75,700 |
2025/3/14 |
810 |
826 |
798 |
826 |
+1.47% |
137,300 |
2025/3/13 |
830 |
833 |
803 |
814 |
-2.63% |
163,500 |
2025/3/12 |
836 |
836 |
832 |
836 |
+0.00% |
35,300 |
2025/3/11 |
829 |
836 |
825 |
836 |
+0.48% |
47,500 |
2025/3/10 |
835 |
837 |
830 |
832 |
-0.24% |
45,500 |
2025/3/7 |
837 |
838 |
831 |
834 |
-0.36% |
34,700 |
2025/3/6 |
843 |
847 |
836 |
837 |
-0.71% |
57,700 |
2025/3/5 |
843 |
846 |
840 |
843 |
+0.00% |
36,900 |
2025/3/4 |
843 |
844 |
835 |
843 |
+0.00% |
42,300 |
2025/3/3 |
846 |
850 |
836 |
843 |
+0.84% |
82,300 |
2025/2/28 |
830 |
837 |
829 |
836 |
+0.84% |
62,900 |
2025/2/27 |
828 |
831 |
824 |
829 |
+0.48% |
39,300 |
2025/2/26 |
829 |
829 |
820 |
825 |
-0.48% |
34,900 |
2025/2/25 |
820 |
830 |
816 |
829 |
+1.10% |
69,100 |
2025/2/21 |
815 |
825 |
814 |
820 |
+0.61% |
52,700 |
2025/2/20 |
819 |
820 |
810 |
815 |
-0.49% |
80,100 |
2025/2/19 |
811 |
819 |
810 |
819 |
+0.86% |
57,300 |
2025/2/18 |
811 |
812 |
807 |
812 |
+0.25% |
24,100 |
2025/2/17 |
815 |
815 |
809 |
810 |
-0.61% |
20,900 |
2025/2/14 |
810 |
816 |
806 |
815 |
+0.62% |
47,600 |
2025/2/13 |
798 |
810 |
798 |
810 |
+1.12% |
39,600 |
2025/2/12 |
805 |
805 |
798 |
801 |
-0.50% |
26,200 |
2025/2/10 |
804 |
807 |
800 |
805 |
+0.12% |
37,600 |
2025/2/7 |
795 |
804 |
794 |
804 |
+1.13% |
87,600 |
2025/2/6 |
794 |
795 |
790 |
795 |
+0.13% |
32,000 |
2025/2/5 |
788 |
795 |
786 |
794 |
+1.15% |
49,800 |
2025/2/4 |
788 |
788 |
782 |
785 |
+0.00% |
32,600 |
2025/2/3 |
777 |
787 |
773 |
785 |
+2.08% |
58,100 |
2025/1/31 |
779 |
787 |
767 |
769 |
-0.90% |
90,200 |
2025/1/30 |
785 |
785 |
774 |
776 |
-1.27% |
303,400 |
2025/1/29 |
787 |
787 |
780 |
786 |
-0.13% |
40,900 |
2025/1/28 |
787 |
790 |
782 |
787 |
-0.13% |
49,700 |
2025/1/27 |
789 |
792 |
785 |
788 |
+0.25% |
66,400 |
2025/1/24 |
780 |
789 |
778 |
786 |
+0.77% |
59,900 |
2025/1/23 |
778 |
781 |
772 |
780 |
+0.39% |
43,200 |
2025/1/22 |
771 |
777 |
767 |
777 |
+0.78% |
52,600 |
2025/1/21 |
767 |
771 |
761 |
771 |
+0.52% |
46,400 |
2025/1/20 |
754 |
767 |
753 |
767 |
+1.99% |
56,700 |
2025/1/17 |
755 |
755 |
743 |
752 |
-0.53% |
54,400 |
2025/1/16 |
761 |
762 |
750 |
756 |
-0.92% |
67,300 |
2025/1/15 |
763 |
764 |
760 |
763 |
+0.00% |
26,000 |
|