日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
710 |
724 |
691 |
692 |
-2.95% |
3,396,400 |
2025/6/12 |
712 |
733 |
705 |
713 |
+0.28% |
2,897,900 |
2025/6/11 |
726 |
729 |
703 |
711 |
-0.97% |
2,745,700 |
2025/6/10 |
694 |
735 |
688 |
718 |
+4.97% |
7,559,900 |
2025/6/9 |
693 |
694 |
674 |
684 |
+0.15% |
1,458,500 |
2025/6/6 |
685 |
698 |
668 |
683 |
-3.80% |
4,315,600 |
2025/6/5 |
707 |
728 |
696 |
710 |
+1.87% |
4,907,100 |
2025/6/4 |
709 |
724 |
697 |
697 |
-0.14% |
3,234,300 |
2025/6/3 |
654 |
703 |
651 |
698 |
+6.89% |
3,727,000 |
2025/6/2 |
673 |
684 |
650 |
653 |
-2.83% |
2,636,200 |
2025/5/30 |
666 |
701 |
666 |
672 |
+0.30% |
3,636,300 |
2025/5/29 |
701 |
701 |
668 |
670 |
-3.60% |
2,922,100 |
2025/5/28 |
698 |
724 |
690 |
695 |
+0.43% |
4,390,200 |
2025/5/27 |
681 |
696 |
668 |
692 |
+2.52% |
2,925,600 |
2025/5/26 |
684 |
688 |
672 |
675 |
-0.59% |
2,263,300 |
2025/5/23 |
671 |
680 |
661 |
679 |
+2.11% |
3,101,700 |
2025/5/22 |
698 |
700 |
663 |
665 |
-5.94% |
4,857,000 |
2025/5/21 |
719 |
723 |
698 |
707 |
-1.39% |
3,090,200 |
2025/5/20 |
742 |
745 |
712 |
717 |
-0.69% |
3,828,900 |
2025/5/19 |
730 |
739 |
713 |
722 |
-3.86% |
3,714,700 |
2025/5/16 |
784 |
784 |
751 |
751 |
-4.21% |
2,407,300 |
2025/5/15 |
740 |
784 |
740 |
784 |
+3.84% |
2,155,900 |
2025/5/14 |
750 |
767 |
735 |
755 |
+2.17% |
2,035,400 |
2025/5/13 |
767 |
774 |
738 |
739 |
-1.20% |
2,119,300 |
2025/5/12 |
735 |
775 |
735 |
748 |
+3.31% |
3,114,400 |
2025/5/9 |
718 |
752 |
701 |
724 |
-1.23% |
4,534,300 |
2025/5/8 |
739 |
740 |
723 |
733 |
-0.68% |
1,440,900 |
2025/5/7 |
777 |
783 |
738 |
738 |
-6.46% |
2,866,700 |
2025/5/2 |
800 |
805 |
772 |
789 |
-3.78% |
3,412,200 |
2025/5/1 |
768 |
829 |
765 |
820 |
+6.22% |
3,994,700 |
2025/4/30 |
763 |
784 |
749 |
772 |
-0.77% |
2,583,800 |
2025/4/28 |
780 |
802 |
773 |
778 |
+0.65% |
4,588,400 |
2025/4/25 |
734 |
784 |
725 |
773 |
+6.92% |
4,929,700 |
2025/4/24 |
697 |
727 |
695 |
723 |
+5.24% |
3,190,700 |
2025/4/23 |
709 |
710 |
672 |
687 |
-0.72% |
3,239,500 |
2025/4/22 |
740 |
754 |
682 |
692 |
-9.54% |
5,973,200 |
2025/4/21 |
762 |
786 |
748 |
765 |
-0.65% |
2,271,300 |
2025/4/18 |
773 |
785 |
761 |
770 |
-0.39% |
2,426,000 |
2025/4/17 |
736 |
783 |
732 |
773 |
+5.75% |
4,452,700 |
2025/4/16 |
723 |
739 |
703 |
731 |
+1.39% |
2,874,200 |
2025/4/15 |
724 |
755 |
710 |
721 |
+0.84% |
4,138,800 |
2025/4/14 |
730 |
752 |
710 |
715 |
-2.59% |
3,657,100 |
2025/4/11 |
670 |
739 |
669 |
734 |
+6.22% |
4,277,100 |
2025/4/10 |
694 |
694 |
647 |
691 |
+10.74% |
4,654,500 |
2025/4/9 |
625 |
635 |
584 |
624 |
+4.35% |
7,804,300 |
2025/4/8 |
563 |
615 |
560 |
598 |
+14.34% |
3,109,700 |
2025/4/7 |
560 |
564 |
523 |
523 |
-16.05% |
4,590,500 |
2025/4/4 |
640 |
645 |
593 |
623 |
-3.86% |
4,270,700 |
2025/4/3 |
643 |
676 |
640 |
648 |
-5.12% |
5,153,200 |
2025/4/2 |
693 |
699 |
657 |
683 |
+1.49% |
3,942,500 |
2025/4/1 |
711 |
712 |
670 |
673 |
-5.74% |
2,711,100 |
2025/3/31 |
712 |
733 |
700 |
714 |
-0.83% |
2,454,700 |
2025/3/28 |
734 |
742 |
716 |
720 |
-1.37% |
1,656,000 |
2025/3/27 |
746 |
752 |
726 |
730 |
-3.05% |
1,845,000 |
2025/3/26 |
763 |
767 |
745 |
753 |
-0.92% |
1,681,900 |
2025/3/25 |
795 |
797 |
756 |
760 |
-2.19% |
3,201,700 |
2025/3/24 |
785 |
814 |
772 |
777 |
+0.13% |
3,691,200 |
2025/3/21 |
796 |
810 |
776 |
776 |
-3.12% |
2,424,600 |
2025/3/19 |
801 |
814 |
781 |
801 |
-0.12% |
2,878,500 |
2025/3/18 |
841 |
846 |
797 |
802 |
-4.52% |
4,813,500 |
2025/3/17 |
820 |
863 |
780 |
840 |
+2.31% |
12,749,400 |
2025/3/14 |
806 |
823 |
770 |
821 |
+1.86% |
6,377,100 |
2025/3/13 |
788 |
824 |
779 |
806 |
+2.15% |
10,538,000 |
2025/3/12 |
705 |
789 |
688 |
789 |
+14.51% |
10,137,700 |
2025/3/11 |
713 |
783 |
678 |
689 |
-6.26% |
13,599,600 |
2025/3/10 |
740 |
746 |
718 |
735 |
-1.61% |
2,128,900 |
2025/3/7 |
785 |
804 |
746 |
747 |
-6.39% |
2,853,400 |
2025/3/6 |
793 |
801 |
761 |
798 |
+1.92% |
2,959,900 |
2025/3/5 |
767 |
795 |
746 |
783 |
+0.64% |
3,293,300 |
2025/3/4 |
766 |
799 |
738 |
778 |
-0.26% |
5,093,600 |
2025/3/3 |
860 |
860 |
774 |
780 |
-6.25% |
9,651,800 |
2025/2/28 |
843 |
869 |
763 |
832 |
+4.65% |
21,102,800 |
2025/2/27 |
780 |
795 |
778 |
795 |
+14.39% |
1,069,500 |
2025/2/26 |
734 |
734 |
671 |
695 |
-1.42% |
2,813,800 |
2025/2/25 |
690 |
721 |
686 |
705 |
-1.95% |
1,185,900 |
2025/2/21 |
697 |
724 |
696 |
719 |
+1.55% |
1,096,200 |
2025/2/20 |
706 |
720 |
698 |
708 |
+0.28% |
1,162,600 |
2025/2/19 |
726 |
750 |
688 |
706 |
-3.95% |
2,700,400 |
2025/2/18 |
735 |
752 |
723 |
735 |
+0.82% |
1,437,100 |
2025/2/17 |
765 |
766 |
719 |
729 |
-4.95% |
2,510,300 |
2025/2/14 |
784 |
787 |
739 |
767 |
-1.16% |
3,114,100 |
2025/2/13 |
761 |
796 |
756 |
776 |
+4.02% |
9,817,000 |
2025/2/12 |
686 |
746 |
686 |
746 |
+15.48% |
4,503,800 |
2025/2/10 |
644 |
678 |
611 |
646 |
-6.92% |
5,144,300 |
2025/2/7 |
679 |
718 |
643 |
694 |
+3.74% |
14,822,100 |
2025/2/6 |
570 |
669 |
568 |
669 |
+17.57% |
7,205,200 |
2025/2/5 |
581 |
590 |
567 |
569 |
-2.07% |
1,562,400 |
2025/2/4 |
597 |
604 |
581 |
581 |
-3.65% |
1,566,600 |
2025/2/3 |
596 |
614 |
571 |
603 |
-0.50% |
1,805,600 |
2025/1/31 |
601 |
622 |
589 |
606 |
+0.17% |
1,281,800 |
2025/1/30 |
585 |
616 |
578 |
605 |
+2.54% |
1,518,800 |
2025/1/29 |
599 |
620 |
585 |
590 |
+0.85% |
2,072,300 |
2025/1/28 |
600 |
607 |
573 |
585 |
-3.78% |
3,000,500 |
2025/1/27 |
656 |
673 |
606 |
608 |
-5.00% |
3,049,400 |
2025/1/24 |
655 |
674 |
630 |
640 |
-2.29% |
3,092,400 |
2025/1/23 |
680 |
699 |
643 |
655 |
-2.82% |
3,858,300 |
2025/1/22 |
655 |
692 |
630 |
674 |
+6.14% |
8,707,500 |
2025/1/21 |
653 |
670 |
613 |
635 |
+5.31% |
8,338,000 |
2025/1/20 |
620 |
623 |
594 |
603 |
+1.52% |
6,591,400 |
2025/1/17 |
594 |
600 |
594 |
594 |
-14.41% |
4,223,900 |
2025/1/16 |
715 |
728 |
692 |
694 |
-1.98% |
830,800 |
2025/1/15 |
719 |
728 |
704 |
708 |
-3.15% |
942,000 |
2025/1/14 |
771 |
781 |
731 |
731 |
-3.31% |
999,400 |
2025/1/10 |
750 |
773 |
742 |
756 |
-1.82% |
755,900 |
2025/1/9 |
800 |
800 |
752 |
770 |
-5.17% |
1,204,300 |
2025/1/8 |
784 |
825 |
768 |
812 |
+2.92% |
1,114,300 |
2025/1/7 |
793 |
800 |
777 |
789 |
-0.50% |
681,300 |
2025/1/6 |
802 |
835 |
792 |
793 |
+0.25% |
831,800 |
2024/12/30 |
801 |
815 |
790 |
791 |
-0.50% |
605,800 |
2024/12/27 |
809 |
816 |
795 |
795 |
-1.73% |
538,500 |
2024/12/26 |
822 |
852 |
809 |
809 |
-1.70% |
729,200 |
2024/12/25 |
806 |
825 |
798 |
823 |
+2.24% |
794,700 |
2024/12/24 |
805 |
827 |
784 |
805 |
+0.62% |
1,011,800 |
2024/12/23 |
847 |
857 |
795 |
800 |
-4.76% |
924,800 |
2024/12/20 |
792 |
861 |
790 |
840 |
+6.73% |
2,224,100 |
2024/12/19 |
800 |
813 |
759 |
787 |
+0.51% |
1,796,800 |
2024/12/18 |
768 |
793 |
761 |
783 |
+1.95% |
1,352,700 |
2024/12/17 |
770 |
804 |
758 |
768 |
-0.78% |
1,458,400 |
2024/12/16 |
714 |
804 |
692 |
774 |
-5.49% |
2,329,400 |
2024/12/13 |
855 |
855 |
796 |
819 |
-1.33% |
1,560,400 |
2024/12/12 |
845 |
846 |
807 |
830 |
+0.24% |
1,155,500 |
2024/12/11 |
841 |
845 |
794 |
828 |
+0.49% |
1,184,300 |
2024/12/10 |
805 |
888 |
799 |
824 |
+3.78% |
3,552,100 |
|