日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
767 |
767 |
752 |
753 |
-1.18% |
9,400 |
2025/7/10 |
763 |
763 |
755 |
762 |
+1.06% |
12,700 |
2025/7/9 |
727 |
754 |
727 |
754 |
+3.86% |
16,100 |
2025/7/8 |
729 |
739 |
720 |
726 |
+1.26% |
7,200 |
2025/7/7 |
718 |
718 |
696 |
717 |
-0.55% |
20,500 |
2025/7/4 |
724 |
727 |
721 |
721 |
+0.14% |
9,200 |
2025/7/3 |
730 |
732 |
720 |
720 |
-1.64% |
12,000 |
2025/7/2 |
744 |
744 |
731 |
732 |
-2.40% |
12,600 |
2025/7/1 |
745 |
755 |
737 |
750 |
+0.67% |
20,100 |
2025/6/30 |
732 |
745 |
732 |
745 |
+2.19% |
9,800 |
2025/6/27 |
725 |
743 |
724 |
729 |
-1.35% |
38,300 |
2025/6/26 |
752 |
753 |
738 |
739 |
-2.25% |
34,700 |
2025/6/25 |
763 |
763 |
751 |
756 |
-0.92% |
13,900 |
2025/6/24 |
770 |
771 |
758 |
763 |
-0.13% |
14,900 |
2025/6/23 |
771 |
771 |
753 |
764 |
-1.42% |
24,900 |
2025/6/20 |
817 |
817 |
771 |
775 |
-4.79% |
61,900 |
2025/6/19 |
779 |
849 |
769 |
814 |
+4.49% |
150,800 |
2025/6/18 |
779 |
798 |
776 |
779 |
-1.39% |
46,300 |
2025/6/17 |
827 |
835 |
769 |
790 |
+5.05% |
246,400 |
2025/6/16 |
721 |
760 |
720 |
752 |
+4.30% |
29,500 |
2025/6/13 |
742 |
742 |
718 |
721 |
-2.83% |
29,400 |
2025/6/12 |
738 |
746 |
736 |
742 |
+0.54% |
8,700 |
2025/6/11 |
750 |
751 |
737 |
738 |
-1.60% |
13,300 |
2025/6/10 |
732 |
760 |
726 |
750 |
+3.73% |
28,600 |
2025/6/9 |
730 |
737 |
719 |
723 |
-0.82% |
16,400 |
2025/6/6 |
735 |
755 |
720 |
729 |
-0.82% |
45,000 |
2025/6/5 |
744 |
750 |
735 |
735 |
-1.21% |
18,600 |
2025/6/4 |
730 |
753 |
726 |
744 |
+1.92% |
28,700 |
2025/6/3 |
738 |
740 |
725 |
730 |
-1.62% |
19,100 |
2025/6/2 |
756 |
771 |
740 |
742 |
-0.54% |
42,300 |
2025/5/30 |
743 |
764 |
743 |
746 |
+0.40% |
27,700 |
2025/5/29 |
738 |
748 |
730 |
743 |
-0.13% |
20,900 |
2025/5/28 |
775 |
780 |
734 |
744 |
-2.36% |
104,300 |
2025/5/27 |
727 |
762 |
721 |
762 |
+6.28% |
35,800 |
2025/5/26 |
707 |
735 |
707 |
717 |
+2.72% |
19,400 |
2025/5/23 |
722 |
722 |
690 |
698 |
-1.27% |
21,500 |
2025/5/22 |
695 |
734 |
689 |
707 |
+0.86% |
17,100 |
2025/5/21 |
750 |
750 |
701 |
701 |
-4.63% |
24,100 |
2025/5/20 |
735 |
760 |
722 |
735 |
+3.23% |
43,400 |
2025/5/19 |
682 |
719 |
678 |
712 |
+5.33% |
25,800 |
2025/5/16 |
667 |
689 |
656 |
676 |
+2.89% |
23,500 |
2025/5/15 |
660 |
708 |
645 |
657 |
+3.79% |
88,300 |
2025/5/14 |
653 |
661 |
632 |
633 |
-4.24% |
40,200 |
2025/5/13 |
658 |
664 |
650 |
661 |
+1.69% |
14,700 |
2025/5/12 |
640 |
651 |
640 |
650 |
+1.56% |
12,700 |
2025/5/9 |
628 |
642 |
628 |
640 |
+1.91% |
13,400 |
2025/5/8 |
640 |
640 |
628 |
628 |
-1.41% |
10,500 |
2025/5/7 |
632 |
648 |
632 |
637 |
+0.79% |
16,700 |
2025/5/2 |
639 |
640 |
632 |
632 |
-1.25% |
11,600 |
2025/5/1 |
645 |
652 |
639 |
640 |
-1.69% |
7,700 |
2025/4/30 |
653 |
653 |
640 |
651 |
+0.46% |
8,100 |
2025/4/28 |
646 |
650 |
640 |
648 |
+0.93% |
9,500 |
2025/4/25 |
633 |
644 |
632 |
642 |
+2.72% |
11,200 |
2025/4/24 |
637 |
637 |
625 |
625 |
-0.48% |
14,400 |
2025/4/23 |
633 |
639 |
622 |
628 |
+0.00% |
17,400 |
2025/4/22 |
655 |
655 |
628 |
628 |
-4.12% |
17,100 |
2025/4/21 |
646 |
663 |
645 |
655 |
+1.39% |
10,000 |
2025/4/18 |
652 |
666 |
644 |
646 |
+0.16% |
20,900 |
2025/4/17 |
628 |
645 |
627 |
645 |
+2.71% |
14,300 |
2025/4/16 |
657 |
666 |
627 |
628 |
-2.94% |
24,000 |
2025/4/15 |
647 |
665 |
647 |
647 |
+3.19% |
56,300 |
2025/4/14 |
619 |
634 |
619 |
627 |
+4.50% |
19,400 |
2025/4/11 |
568 |
608 |
568 |
600 |
+0.33% |
27,100 |
2025/4/10 |
598 |
615 |
578 |
598 |
+7.17% |
54,500 |
2025/4/9 |
571 |
572 |
545 |
558 |
-3.96% |
38,600 |
2025/4/8 |
531 |
585 |
531 |
581 |
+15.05% |
74,600 |
2025/4/7 |
526 |
550 |
502 |
505 |
-13.82% |
148,800 |
2025/4/4 |
655 |
655 |
575 |
586 |
-13.19% |
289,200 |
2025/4/3 |
669 |
691 |
669 |
675 |
-4.53% |
81,900 |
2025/4/2 |
725 |
725 |
707 |
707 |
-2.62% |
30,200 |
2025/4/1 |
737 |
740 |
720 |
726 |
-1.89% |
24,100 |
2025/3/31 |
738 |
752 |
720 |
740 |
-1.07% |
50,900 |
2025/3/28 |
752 |
760 |
743 |
748 |
-0.53% |
37,800 |
2025/3/27 |
763 |
778 |
752 |
752 |
-1.96% |
31,700 |
2025/3/26 |
776 |
783 |
767 |
767 |
-1.54% |
27,500 |
2025/3/25 |
791 |
791 |
767 |
779 |
-1.52% |
42,000 |
2025/3/24 |
806 |
806 |
788 |
791 |
-2.35% |
21,400 |
2025/3/21 |
786 |
812 |
786 |
810 |
+3.05% |
26,800 |
2025/3/19 |
791 |
830 |
784 |
786 |
+1.03% |
51,600 |
2025/3/18 |
800 |
818 |
778 |
778 |
-2.51% |
53,100 |
2025/3/17 |
792 |
799 |
779 |
798 |
+3.10% |
42,000 |
2025/3/14 |
751 |
774 |
740 |
774 |
+3.06% |
36,700 |
2025/3/13 |
759 |
774 |
751 |
751 |
+0.67% |
23,300 |
2025/3/12 |
771 |
782 |
743 |
746 |
-3.12% |
39,400 |
2025/3/11 |
766 |
773 |
735 |
770 |
-0.39% |
51,200 |
2025/3/10 |
748 |
790 |
740 |
773 |
+5.31% |
61,500 |
2025/3/7 |
737 |
748 |
716 |
734 |
-1.21% |
54,900 |
2025/3/6 |
754 |
759 |
733 |
743 |
-1.59% |
29,800 |
2025/3/5 |
750 |
774 |
733 |
755 |
+1.75% |
51,600 |
2025/3/4 |
777 |
796 |
727 |
742 |
-4.50% |
221,800 |
2025/3/3 |
740 |
805 |
733 |
777 |
+9.44% |
226,200 |
2025/2/28 |
715 |
734 |
673 |
710 |
-0.28% |
82,000 |
2025/2/27 |
684 |
726 |
684 |
712 |
+4.55% |
79,700 |
2025/2/26 |
737 |
743 |
676 |
681 |
-3.68% |
117,100 |
2025/2/25 |
670 |
715 |
666 |
707 |
+5.52% |
122,900 |
2025/2/21 |
663 |
677 |
662 |
670 |
+1.06% |
46,200 |
2025/2/20 |
660 |
667 |
646 |
663 |
+0.76% |
24,200 |
2025/2/19 |
648 |
670 |
643 |
658 |
+2.33% |
41,700 |
2025/2/18 |
642 |
650 |
636 |
643 |
+0.16% |
22,600 |
2025/2/17 |
641 |
669 |
631 |
642 |
-0.16% |
86,300 |
2025/2/14 |
662 |
669 |
638 |
643 |
-4.32% |
112,200 |
2025/2/13 |
676 |
679 |
646 |
672 |
+0.90% |
47,300 |
2025/2/12 |
674 |
684 |
662 |
666 |
-0.45% |
33,900 |
2025/2/10 |
660 |
672 |
652 |
669 |
+2.61% |
25,000 |
2025/2/7 |
650 |
656 |
644 |
652 |
+0.00% |
13,900 |
2025/2/6 |
641 |
655 |
638 |
652 |
+1.24% |
22,700 |
2025/2/5 |
650 |
655 |
643 |
644 |
-0.77% |
6,100 |
2025/2/4 |
641 |
663 |
640 |
649 |
+1.41% |
31,000 |
2025/2/3 |
657 |
657 |
639 |
640 |
-2.88% |
33,300 |
2025/1/31 |
665 |
670 |
657 |
659 |
-1.79% |
50,600 |
2025/1/30 |
680 |
686 |
660 |
671 |
-1.47% |
46,900 |
2025/1/29 |
689 |
693 |
678 |
681 |
-1.16% |
13,600 |
2025/1/28 |
682 |
701 |
681 |
689 |
-1.15% |
40,500 |
2025/1/27 |
673 |
698 |
671 |
697 |
+4.19% |
47,300 |
2025/1/24 |
647 |
676 |
644 |
669 |
+4.04% |
32,700 |
2025/1/23 |
659 |
659 |
640 |
643 |
-2.43% |
21,700 |
2025/1/22 |
673 |
674 |
655 |
659 |
-0.60% |
15,200 |
2025/1/21 |
674 |
680 |
658 |
663 |
-1.49% |
26,200 |
2025/1/20 |
651 |
689 |
650 |
673 |
+4.34% |
28,100 |
2025/1/17 |
645 |
654 |
634 |
645 |
+0.00% |
37,900 |
2025/1/16 |
654 |
657 |
644 |
645 |
+0.16% |
32,700 |
2025/1/15 |
652 |
662 |
641 |
644 |
-0.46% |
24,900 |
2025/1/14 |
670 |
670 |
643 |
647 |
-3.86% |
55,400 |
|