日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
750 |
762 |
750 |
762 |
+1.74% |
800 |
2025/7/11 |
766 |
771 |
749 |
749 |
-0.27% |
7,700 |
2025/7/10 |
760 |
760 |
751 |
751 |
-1.44% |
1,900 |
2025/7/9 |
776 |
776 |
740 |
762 |
-1.80% |
11,200 |
2025/7/8 |
764 |
777 |
763 |
776 |
+1.70% |
4,900 |
2025/7/7 |
800 |
829 |
745 |
763 |
+3.67% |
93,000 |
2025/7/4 |
731 |
747 |
731 |
736 |
+0.82% |
2,900 |
2025/7/3 |
726 |
730 |
725 |
730 |
+0.69% |
5,600 |
2025/7/2 |
720 |
726 |
720 |
725 |
+0.69% |
3,500 |
2025/7/1 |
731 |
731 |
720 |
720 |
+0.00% |
2,500 |
2025/6/30 |
738 |
738 |
715 |
720 |
-0.41% |
8,900 |
2025/6/27 |
718 |
729 |
712 |
723 |
-5.12% |
18,600 |
2025/6/26 |
759 |
765 |
755 |
762 |
+1.20% |
15,700 |
2025/6/25 |
759 |
759 |
750 |
753 |
-0.53% |
8,700 |
2025/6/24 |
759 |
759 |
751 |
757 |
+0.53% |
5,600 |
2025/6/23 |
747 |
755 |
745 |
753 |
+0.67% |
6,800 |
2025/6/20 |
755 |
755 |
743 |
748 |
-0.93% |
4,400 |
2025/6/19 |
750 |
762 |
750 |
755 |
+0.67% |
9,400 |
2025/6/18 |
749 |
757 |
742 |
750 |
+1.35% |
20,500 |
2025/6/17 |
744 |
744 |
734 |
740 |
-0.40% |
5,500 |
2025/6/16 |
741 |
744 |
739 |
743 |
+0.00% |
4,000 |
2025/6/13 |
749 |
749 |
743 |
743 |
-0.67% |
4,400 |
2025/6/12 |
750 |
750 |
746 |
748 |
+0.13% |
2,100 |
2025/6/11 |
743 |
755 |
743 |
747 |
+0.67% |
5,800 |
2025/6/10 |
753 |
753 |
742 |
742 |
-0.93% |
4,400 |
2025/6/9 |
749 |
752 |
746 |
749 |
+0.81% |
4,200 |
2025/6/6 |
745 |
745 |
742 |
743 |
+0.13% |
2,700 |
2025/6/5 |
749 |
749 |
741 |
742 |
+0.13% |
2,900 |
2025/6/4 |
739 |
749 |
739 |
741 |
+0.41% |
6,700 |
2025/6/3 |
737 |
738 |
735 |
738 |
-0.54% |
3,300 |
2025/6/2 |
736 |
745 |
736 |
742 |
+0.82% |
2,200 |
2025/5/30 |
732 |
742 |
732 |
736 |
-0.14% |
4,300 |
2025/5/29 |
741 |
742 |
731 |
737 |
-0.54% |
3,000 |
2025/5/28 |
741 |
754 |
741 |
741 |
+0.54% |
4,900 |
2025/5/27 |
737 |
738 |
735 |
737 |
+0.00% |
1,400 |
2025/5/26 |
737 |
739 |
731 |
737 |
+0.27% |
4,400 |
2025/5/23 |
725 |
735 |
719 |
735 |
+3.23% |
6,300 |
2025/5/22 |
721 |
724 |
712 |
712 |
-1.39% |
4,100 |
2025/5/21 |
714 |
722 |
707 |
722 |
+1.83% |
13,800 |
2025/5/20 |
722 |
722 |
709 |
709 |
-2.61% |
20,200 |
2025/5/19 |
721 |
743 |
713 |
728 |
-0.27% |
20,600 |
2025/5/16 |
745 |
751 |
730 |
730 |
-3.95% |
8,200 |
2025/5/15 |
760 |
760 |
720 |
760 |
-3.80% |
37,900 |
2025/5/14 |
809 |
816 |
790 |
790 |
-2.35% |
5,000 |
2025/5/13 |
802 |
810 |
800 |
809 |
+0.87% |
3,200 |
2025/5/12 |
809 |
859 |
781 |
802 |
-1.60% |
100,100 |
2025/5/9 |
797 |
823 |
797 |
815 |
+2.00% |
2,300 |
2025/5/8 |
795 |
834 |
793 |
799 |
+0.63% |
22,400 |
2025/5/7 |
806 |
847 |
785 |
794 |
-2.22% |
62,100 |
2025/5/2 |
814 |
814 |
807 |
812 |
-0.25% |
1,500 |
2025/5/1 |
807 |
820 |
807 |
814 |
+0.49% |
3,100 |
2025/4/30 |
820 |
820 |
810 |
810 |
+0.00% |
2,300 |
2025/4/28 |
816 |
816 |
805 |
810 |
+1.12% |
3,600 |
2025/4/25 |
824 |
901 |
781 |
801 |
+0.50% |
108,200 |
2025/4/24 |
784 |
799 |
784 |
797 |
+1.53% |
2,500 |
2025/4/23 |
809 |
850 |
761 |
785 |
-1.75% |
28,700 |
2025/4/22 |
805 |
814 |
799 |
799 |
-0.87% |
2,200 |
2025/4/21 |
777 |
810 |
777 |
806 |
+2.81% |
5,100 |
2025/4/18 |
774 |
796 |
774 |
784 |
+1.16% |
5,200 |
2025/4/17 |
777 |
785 |
772 |
775 |
+1.31% |
2,300 |
2025/4/16 |
773 |
785 |
765 |
765 |
-0.65% |
4,400 |
2025/4/15 |
750 |
775 |
750 |
770 |
+3.36% |
5,800 |
2025/4/14 |
748 |
753 |
738 |
745 |
+1.36% |
6,700 |
2025/4/11 |
735 |
746 |
726 |
735 |
-0.68% |
18,800 |
2025/4/10 |
797 |
797 |
726 |
740 |
+1.37% |
20,700 |
2025/4/9 |
740 |
740 |
708 |
730 |
-12.05% |
82,000 |
2025/4/8 |
732 |
840 |
720 |
830 |
+15.44% |
88,600 |
2025/4/7 |
666 |
739 |
665 |
719 |
-8.52% |
14,800 |
2025/4/4 |
792 |
792 |
770 |
786 |
-1.63% |
15,700 |
2025/4/3 |
800 |
802 |
795 |
799 |
-0.62% |
8,300 |
2025/4/2 |
821 |
821 |
804 |
804 |
-0.25% |
4,700 |
2025/4/1 |
804 |
842 |
804 |
806 |
+0.37% |
5,600 |
2025/3/31 |
810 |
820 |
803 |
803 |
-2.07% |
9,900 |
2025/3/28 |
818 |
821 |
818 |
820 |
+0.00% |
2,000 |
2025/3/27 |
823 |
823 |
813 |
820 |
-0.36% |
9,400 |
2025/3/26 |
833 |
833 |
820 |
823 |
+0.49% |
3,600 |
2025/3/25 |
828 |
828 |
814 |
819 |
-0.97% |
10,300 |
2025/3/24 |
816 |
828 |
813 |
827 |
+0.85% |
9,300 |
2025/3/21 |
822 |
825 |
815 |
820 |
-0.36% |
10,500 |
2025/3/19 |
823 |
834 |
821 |
823 |
-0.72% |
6,700 |
2025/3/18 |
833 |
841 |
820 |
829 |
+0.00% |
11,200 |
2025/3/17 |
824 |
829 |
819 |
829 |
+1.59% |
16,400 |
2025/3/14 |
811 |
816 |
811 |
816 |
+0.99% |
4,700 |
2025/3/13 |
805 |
815 |
801 |
808 |
-0.25% |
5,600 |
2025/3/12 |
800 |
810 |
798 |
810 |
+1.50% |
13,200 |
2025/3/11 |
799 |
800 |
797 |
798 |
-0.25% |
3,900 |
2025/3/10 |
800 |
800 |
799 |
800 |
+0.00% |
13,300 |
2025/3/7 |
800 |
800 |
793 |
800 |
+0.00% |
5,500 |
2025/3/6 |
800 |
800 |
798 |
800 |
+0.25% |
4,500 |
2025/3/5 |
800 |
800 |
794 |
798 |
-0.25% |
26,900 |
2025/3/4 |
800 |
807 |
795 |
800 |
-0.87% |
18,600 |
2025/3/3 |
801 |
814 |
801 |
807 |
+0.88% |
11,200 |
2025/2/28 |
805 |
811 |
795 |
800 |
+0.00% |
17,100 |
2025/2/27 |
809 |
811 |
800 |
800 |
-0.50% |
11,100 |
2025/2/26 |
819 |
819 |
804 |
804 |
-1.95% |
9,400 |
2025/2/25 |
820 |
820 |
814 |
820 |
-1.09% |
4,800 |
2025/2/21 |
823 |
829 |
820 |
829 |
+1.10% |
14,500 |
2025/2/20 |
830 |
830 |
800 |
820 |
-1.20% |
16,700 |
2025/2/19 |
830 |
839 |
825 |
830 |
-0.84% |
15,000 |
2025/2/18 |
838 |
839 |
829 |
837 |
+0.24% |
4,000 |
2025/2/17 |
842 |
842 |
818 |
835 |
-1.18% |
30,400 |
2025/2/14 |
900 |
900 |
832 |
845 |
-15.92% |
97,800 |
2025/2/13 |
985 |
1,005 |
985 |
1,005 |
+2.03% |
8,200 |
2025/2/12 |
996 |
996 |
984 |
985 |
-0.30% |
2,300 |
2025/2/10 |
999 |
1,000 |
988 |
988 |
-1.20% |
1,700 |
2025/2/7 |
997 |
1,000 |
983 |
1,000 |
+0.40% |
4,600 |
2025/2/6 |
986 |
996 |
977 |
996 |
+1.01% |
1,000 |
2025/2/5 |
980 |
986 |
980 |
986 |
+0.61% |
2,300 |
2025/2/4 |
980 |
980 |
972 |
980 |
+0.82% |
1,000 |
2025/2/3 |
980 |
980 |
972 |
972 |
-1.02% |
5,000 |
2025/1/31 |
971 |
982 |
971 |
982 |
+1.03% |
200 |
2025/1/30 |
977 |
977 |
972 |
972 |
-0.72% |
200 |
2025/1/29 |
978 |
979 |
971 |
979 |
+0.00% |
1,900 |
2025/1/28 |
977 |
979 |
969 |
979 |
+0.20% |
4,100 |
2025/1/27 |
968 |
977 |
968 |
977 |
+1.24% |
800 |
2025/1/24 |
979 |
979 |
965 |
965 |
-1.13% |
1,700 |
2025/1/23 |
977 |
977 |
968 |
976 |
-0.10% |
800 |
2025/1/22 |
975 |
977 |
971 |
977 |
+0.10% |
1,100 |
2025/1/21 |
982 |
982 |
967 |
976 |
+0.10% |
800 |
2025/1/20 |
975 |
975 |
975 |
975 |
-0.51% |
200 |
2025/1/17 |
979 |
980 |
958 |
980 |
-0.41% |
6,500 |
2025/1/16 |
988 |
988 |
984 |
984 |
+1.13% |
500 |
2025/1/15 |
974 |
989 |
973 |
973 |
-0.10% |
3,000 |
|