日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
621 |
621 |
605 |
607 |
-1.14% |
6,200 |
2025/7/11 |
608 |
614 |
608 |
614 |
+0.99% |
4,800 |
2025/7/10 |
603 |
608 |
603 |
608 |
+0.83% |
1,900 |
2025/7/9 |
611 |
615 |
600 |
603 |
-1.31% |
9,000 |
2025/7/8 |
603 |
614 |
598 |
611 |
+0.00% |
8,800 |
2025/7/7 |
615 |
623 |
610 |
611 |
-0.81% |
10,800 |
2025/7/4 |
621 |
621 |
613 |
616 |
-0.48% |
8,900 |
2025/7/3 |
623 |
624 |
616 |
619 |
-1.12% |
13,400 |
2025/7/2 |
623 |
626 |
615 |
626 |
+1.46% |
21,000 |
2025/7/1 |
621 |
621 |
611 |
617 |
+2.49% |
24,900 |
2025/6/30 |
604 |
611 |
602 |
602 |
-0.17% |
8,900 |
2025/6/27 |
600 |
623 |
600 |
603 |
-2.43% |
19,900 |
2025/6/26 |
629 |
629 |
615 |
618 |
+0.32% |
22,700 |
2025/6/25 |
610 |
627 |
608 |
616 |
+1.99% |
36,400 |
2025/6/24 |
597 |
605 |
597 |
604 |
+2.03% |
15,200 |
2025/6/23 |
599 |
599 |
588 |
592 |
-0.67% |
18,300 |
2025/6/20 |
614 |
614 |
596 |
596 |
+1.71% |
69,000 |
2025/6/19 |
582 |
586 |
576 |
586 |
+1.38% |
6,100 |
2025/6/18 |
574 |
587 |
573 |
578 |
+0.35% |
9,600 |
2025/6/17 |
588 |
588 |
574 |
576 |
-2.04% |
4,600 |
2025/6/16 |
568 |
590 |
562 |
588 |
+3.52% |
10,700 |
2025/6/13 |
576 |
577 |
567 |
568 |
-1.90% |
6,100 |
2025/6/12 |
587 |
588 |
569 |
579 |
-1.53% |
12,400 |
2025/6/11 |
576 |
588 |
565 |
588 |
+3.70% |
16,700 |
2025/6/10 |
568 |
573 |
564 |
567 |
+0.18% |
5,500 |
2025/6/9 |
564 |
573 |
564 |
566 |
+0.35% |
3,200 |
2025/6/6 |
560 |
565 |
560 |
564 |
+0.36% |
4,800 |
2025/6/5 |
568 |
592 |
557 |
562 |
+0.00% |
76,900 |
2025/6/4 |
561 |
565 |
561 |
562 |
+0.18% |
4,000 |
2025/6/3 |
558 |
564 |
558 |
561 |
+0.54% |
3,300 |
2025/6/2 |
564 |
564 |
558 |
558 |
-0.53% |
5,400 |
2025/5/30 |
565 |
568 |
560 |
561 |
-0.71% |
7,300 |
2025/5/29 |
570 |
570 |
565 |
565 |
+0.00% |
6,300 |
2025/5/28 |
568 |
570 |
562 |
565 |
-0.18% |
8,800 |
2025/5/27 |
560 |
566 |
560 |
566 |
+1.07% |
5,600 |
2025/5/26 |
561 |
564 |
556 |
560 |
-0.18% |
6,100 |
2025/5/23 |
563 |
566 |
561 |
561 |
-0.18% |
2,500 |
2025/5/22 |
562 |
570 |
562 |
562 |
-0.18% |
7,100 |
2025/5/21 |
562 |
571 |
562 |
563 |
-0.35% |
3,600 |
2025/5/20 |
564 |
567 |
557 |
565 |
-0.18% |
8,800 |
2025/5/19 |
566 |
566 |
559 |
566 |
+1.80% |
5,300 |
2025/5/16 |
552 |
565 |
552 |
556 |
+1.09% |
11,400 |
2025/5/15 |
583 |
583 |
548 |
550 |
-5.01% |
201,700 |
2025/5/14 |
589 |
592 |
570 |
579 |
-3.34% |
22,000 |
2025/5/13 |
592 |
602 |
571 |
599 |
+2.22% |
34,600 |
2025/5/12 |
591 |
592 |
575 |
586 |
+2.63% |
18,100 |
2025/5/9 |
563 |
573 |
563 |
571 |
+1.60% |
3,200 |
2025/5/8 |
568 |
580 |
562 |
562 |
-1.06% |
6,600 |
2025/5/7 |
572 |
578 |
568 |
568 |
+0.18% |
7,600 |
2025/5/2 |
570 |
570 |
562 |
567 |
-0.35% |
4,900 |
2025/5/1 |
560 |
569 |
558 |
569 |
+1.97% |
9,100 |
2025/4/30 |
569 |
569 |
558 |
558 |
-1.41% |
7,400 |
2025/4/28 |
568 |
569 |
558 |
566 |
+1.07% |
4,100 |
2025/4/25 |
565 |
565 |
555 |
560 |
-0.71% |
11,600 |
2025/4/24 |
570 |
571 |
559 |
564 |
-0.18% |
5,700 |
2025/4/23 |
555 |
572 |
555 |
565 |
+2.73% |
14,600 |
2025/4/22 |
567 |
571 |
526 |
550 |
-2.31% |
33,000 |
2025/4/21 |
582 |
582 |
560 |
563 |
-1.57% |
9,600 |
2025/4/18 |
570 |
580 |
565 |
572 |
+1.06% |
6,200 |
2025/4/17 |
576 |
576 |
566 |
566 |
+0.00% |
4,500 |
2025/4/16 |
570 |
570 |
559 |
566 |
-0.18% |
7,500 |
2025/4/15 |
567 |
580 |
561 |
567 |
+0.00% |
10,500 |
2025/4/14 |
585 |
585 |
561 |
567 |
+2.16% |
8,400 |
2025/4/11 |
554 |
560 |
533 |
555 |
+0.18% |
8,700 |
2025/4/10 |
564 |
583 |
551 |
554 |
+1.65% |
20,400 |
2025/4/9 |
547 |
555 |
530 |
545 |
-1.62% |
13,300 |
2025/4/8 |
525 |
555 |
525 |
554 |
+9.27% |
19,600 |
2025/4/7 |
528 |
540 |
501 |
507 |
-10.74% |
83,600 |
2025/4/4 |
581 |
581 |
539 |
568 |
-5.49% |
44,700 |
2025/4/3 |
598 |
601 |
551 |
601 |
-0.83% |
25,800 |
2025/4/2 |
613 |
614 |
604 |
606 |
-0.98% |
11,100 |
2025/4/1 |
635 |
635 |
612 |
612 |
-2.08% |
10,800 |
2025/3/31 |
630 |
630 |
615 |
625 |
-1.11% |
14,300 |
2025/3/28 |
631 |
632 |
627 |
632 |
+0.16% |
4,100 |
2025/3/27 |
631 |
632 |
631 |
631 |
-0.32% |
700 |
2025/3/26 |
630 |
640 |
630 |
633 |
+0.16% |
9,500 |
2025/3/25 |
634 |
634 |
624 |
632 |
-0.16% |
3,900 |
2025/3/24 |
632 |
633 |
623 |
633 |
+0.16% |
9,000 |
2025/3/21 |
625 |
645 |
624 |
632 |
+1.61% |
26,500 |
2025/3/19 |
620 |
624 |
620 |
622 |
-0.32% |
2,800 |
2025/3/18 |
612 |
625 |
612 |
624 |
+0.97% |
17,400 |
2025/3/17 |
615 |
625 |
615 |
618 |
+0.49% |
19,400 |
2025/3/14 |
621 |
621 |
615 |
615 |
-0.97% |
2,300 |
2025/3/13 |
610 |
621 |
610 |
621 |
+1.80% |
12,600 |
2025/3/12 |
592 |
613 |
592 |
610 |
+2.87% |
8,200 |
2025/3/11 |
585 |
600 |
584 |
593 |
-1.17% |
11,200 |
2025/3/10 |
610 |
610 |
592 |
600 |
-1.80% |
11,200 |
2025/3/7 |
606 |
615 |
604 |
611 |
+0.66% |
7,700 |
2025/3/6 |
609 |
609 |
601 |
607 |
+0.33% |
5,800 |
2025/3/5 |
597 |
606 |
588 |
605 |
+2.37% |
11,000 |
2025/3/4 |
590 |
595 |
583 |
591 |
+0.17% |
5,300 |
2025/3/3 |
589 |
598 |
572 |
590 |
+1.90% |
14,900 |
2025/2/28 |
584 |
590 |
562 |
579 |
-0.86% |
16,200 |
2025/2/27 |
582 |
591 |
582 |
584 |
-0.34% |
4,400 |
2025/2/26 |
593 |
593 |
583 |
586 |
-0.51% |
4,200 |
2025/2/25 |
586 |
599 |
562 |
589 |
+0.00% |
25,500 |
2025/2/21 |
589 |
593 |
585 |
589 |
+0.34% |
10,400 |
2025/2/20 |
594 |
599 |
587 |
587 |
-1.01% |
18,000 |
2025/2/19 |
604 |
604 |
590 |
593 |
-2.47% |
46,200 |
2025/2/18 |
618 |
618 |
594 |
608 |
-1.62% |
32,700 |
2025/2/17 |
627 |
629 |
618 |
618 |
-0.16% |
8,700 |
2025/2/14 |
635 |
635 |
617 |
619 |
-0.96% |
26,200 |
2025/2/13 |
625 |
679 |
600 |
625 |
+0.48% |
105,500 |
2025/2/12 |
616 |
623 |
612 |
622 |
+0.97% |
14,800 |
2025/2/10 |
624 |
631 |
616 |
616 |
-1.28% |
10,100 |
2025/2/7 |
628 |
632 |
622 |
624 |
-1.11% |
7,100 |
2025/2/6 |
635 |
644 |
618 |
631 |
+0.00% |
11,300 |
2025/2/5 |
614 |
631 |
612 |
631 |
+3.10% |
13,000 |
2025/2/4 |
641 |
645 |
608 |
612 |
-4.67% |
22,400 |
2025/2/3 |
643 |
645 |
632 |
642 |
-0.62% |
13,900 |
2025/1/31 |
685 |
688 |
646 |
646 |
-5.00% |
26,600 |
2025/1/30 |
671 |
688 |
671 |
680 |
+1.49% |
19,400 |
2025/1/29 |
665 |
681 |
640 |
670 |
+2.76% |
47,600 |
2025/1/28 |
630 |
652 |
620 |
652 |
+3.49% |
24,500 |
2025/1/27 |
635 |
638 |
625 |
630 |
+0.80% |
14,600 |
2025/1/24 |
613 |
630 |
602 |
625 |
+2.97% |
16,000 |
2025/1/23 |
611 |
615 |
582 |
607 |
+0.33% |
19,600 |
2025/1/22 |
609 |
621 |
605 |
605 |
-0.66% |
8,200 |
2025/1/21 |
622 |
622 |
609 |
609 |
-1.77% |
8,700 |
2025/1/20 |
625 |
648 |
620 |
620 |
+0.65% |
17,000 |
2025/1/17 |
600 |
620 |
587 |
616 |
+2.33% |
25,800 |
2025/1/16 |
622 |
637 |
602 |
602 |
-3.06% |
26,000 |
2025/1/15 |
646 |
646 |
620 |
621 |
-0.80% |
17,300 |
|