日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
667 |
673 |
667 |
667 |
-0.15% |
109,700 |
2025/7/15 |
673 |
679 |
668 |
668 |
-0.74% |
249,200 |
2025/7/14 |
670 |
673 |
666 |
673 |
+0.45% |
216,800 |
2025/7/11 |
663 |
671 |
663 |
670 |
+1.21% |
282,500 |
2025/7/10 |
663 |
664 |
660 |
662 |
+0.00% |
89,800 |
2025/7/9 |
655 |
664 |
655 |
662 |
+1.07% |
194,200 |
2025/7/8 |
661 |
661 |
654 |
655 |
-0.61% |
237,700 |
2025/7/7 |
659 |
665 |
659 |
659 |
+0.00% |
140,700 |
2025/7/4 |
657 |
661 |
657 |
659 |
+0.30% |
121,000 |
2025/7/3 |
659 |
660 |
654 |
657 |
-0.30% |
124,300 |
2025/7/2 |
656 |
660 |
654 |
659 |
+0.76% |
109,000 |
2025/7/1 |
662 |
665 |
654 |
654 |
-0.91% |
154,500 |
2025/6/30 |
658 |
666 |
658 |
660 |
+0.30% |
260,000 |
2025/6/27 |
653 |
659 |
653 |
658 |
+0.15% |
132,100 |
2025/6/26 |
654 |
657 |
652 |
657 |
+0.61% |
121,900 |
2025/6/25 |
655 |
655 |
649 |
653 |
-0.46% |
122,500 |
2025/6/24 |
659 |
659 |
656 |
656 |
-0.30% |
58,000 |
2025/6/23 |
656 |
660 |
656 |
658 |
+0.15% |
115,900 |
2025/6/20 |
653 |
659 |
652 |
657 |
+0.77% |
139,500 |
2025/6/19 |
648 |
653 |
648 |
652 |
+0.62% |
111,100 |
2025/6/18 |
649 |
652 |
648 |
648 |
-0.46% |
110,100 |
2025/6/17 |
649 |
653 |
649 |
651 |
-0.15% |
98,000 |
2025/6/16 |
648 |
653 |
648 |
652 |
+0.46% |
106,600 |
2025/6/13 |
651 |
653 |
648 |
649 |
-0.46% |
86,700 |
2025/6/12 |
651 |
653 |
649 |
652 |
+0.46% |
82,900 |
2025/6/11 |
648 |
659 |
647 |
649 |
+0.46% |
242,900 |
2025/6/10 |
648 |
649 |
644 |
646 |
-0.31% |
140,000 |
2025/6/9 |
637 |
648 |
637 |
648 |
+1.73% |
230,000 |
2025/6/6 |
639 |
642 |
637 |
637 |
-0.47% |
143,800 |
2025/6/5 |
643 |
643 |
637 |
640 |
-0.47% |
173,400 |
2025/6/4 |
644 |
646 |
643 |
643 |
-0.16% |
84,000 |
2025/6/3 |
642 |
647 |
641 |
644 |
+0.31% |
104,800 |
2025/6/2 |
649 |
649 |
639 |
642 |
-1.23% |
254,400 |
2025/5/30 |
650 |
652 |
647 |
650 |
-0.46% |
328,500 |
2025/5/29 |
651 |
655 |
650 |
653 |
+0.31% |
85,400 |
2025/5/28 |
650 |
655 |
649 |
651 |
+0.46% |
125,400 |
2025/5/27 |
643 |
652 |
643 |
648 |
+0.93% |
141,700 |
2025/5/26 |
637 |
642 |
637 |
642 |
+0.94% |
139,400 |
2025/5/23 |
639 |
642 |
636 |
636 |
-0.16% |
155,100 |
2025/5/22 |
643 |
647 |
635 |
637 |
-1.09% |
318,700 |
2025/5/21 |
651 |
654 |
644 |
644 |
-0.92% |
195,200 |
2025/5/20 |
663 |
665 |
650 |
650 |
-2.26% |
234,600 |
2025/5/19 |
667 |
669 |
662 |
665 |
-0.30% |
115,300 |
2025/5/16 |
668 |
670 |
659 |
667 |
-0.45% |
161,600 |
2025/5/15 |
664 |
675 |
664 |
670 |
+0.90% |
235,600 |
2025/5/14 |
665 |
668 |
658 |
664 |
-0.15% |
118,100 |
2025/5/13 |
670 |
671 |
662 |
665 |
-0.60% |
151,600 |
2025/5/12 |
658 |
672 |
655 |
669 |
+1.67% |
269,300 |
2025/5/9 |
659 |
662 |
653 |
658 |
-0.45% |
150,700 |
2025/5/8 |
646 |
661 |
645 |
661 |
+1.69% |
190,800 |
2025/5/7 |
644 |
650 |
642 |
650 |
+0.93% |
182,200 |
2025/5/2 |
651 |
652 |
641 |
644 |
-0.77% |
218,000 |
2025/5/1 |
656 |
656 |
648 |
649 |
-1.07% |
178,100 |
2025/4/30 |
664 |
664 |
655 |
656 |
-0.76% |
179,500 |
2025/4/28 |
664 |
669 |
661 |
661 |
-0.60% |
200,500 |
2025/4/25 |
668 |
670 |
664 |
665 |
-0.60% |
120,600 |
2025/4/24 |
680 |
680 |
668 |
669 |
-1.47% |
160,900 |
2025/4/23 |
677 |
681 |
675 |
679 |
+0.44% |
159,100 |
2025/4/22 |
678 |
682 |
673 |
676 |
-0.59% |
254,100 |
2025/4/21 |
669 |
680 |
669 |
680 |
+2.56% |
543,200 |
2025/4/18 |
656 |
666 |
656 |
663 |
+1.07% |
134,600 |
2025/4/17 |
663 |
663 |
654 |
656 |
-1.50% |
198,900 |
2025/4/16 |
658 |
667 |
658 |
666 |
+1.06% |
243,800 |
2025/4/15 |
659 |
660 |
656 |
659 |
+0.61% |
121,000 |
2025/4/14 |
658 |
661 |
655 |
655 |
-1.36% |
203,400 |
2025/4/11 |
651 |
664 |
650 |
664 |
+1.07% |
417,700 |
2025/4/10 |
653 |
657 |
640 |
657 |
+2.18% |
447,200 |
2025/4/9 |
640 |
645 |
630 |
643 |
+0.16% |
388,000 |
2025/4/8 |
610 |
644 |
609 |
642 |
+6.64% |
505,400 |
2025/4/7 |
600 |
610 |
585 |
602 |
-3.37% |
924,000 |
2025/4/4 |
619 |
624 |
614 |
623 |
-0.48% |
531,400 |
2025/4/3 |
621 |
628 |
616 |
626 |
-0.79% |
416,500 |
2025/4/2 |
636 |
641 |
630 |
631 |
-0.32% |
307,000 |
2025/4/1 |
635 |
637 |
633 |
633 |
+0.48% |
286,000 |
2025/3/31 |
642 |
647 |
630 |
630 |
-2.93% |
581,900 |
2025/3/28 |
646 |
655 |
641 |
649 |
-1.52% |
932,200 |
2025/3/27 |
660 |
663 |
658 |
659 |
-0.45% |
1,817,400 |
2025/3/26 |
664 |
664 |
661 |
662 |
-0.30% |
439,500 |
2025/3/25 |
664 |
667 |
662 |
664 |
+0.00% |
331,700 |
2025/3/24 |
670 |
670 |
664 |
664 |
-0.90% |
381,500 |
2025/3/21 |
670 |
675 |
667 |
670 |
+0.15% |
288,600 |
2025/3/19 |
670 |
674 |
669 |
669 |
-0.30% |
195,100 |
2025/3/18 |
672 |
676 |
671 |
671 |
+0.00% |
249,900 |
2025/3/17 |
665 |
672 |
665 |
671 |
+0.90% |
182,100 |
2025/3/14 |
663 |
667 |
662 |
665 |
+0.61% |
162,200 |
2025/3/13 |
662 |
667 |
660 |
661 |
-0.15% |
172,800 |
2025/3/12 |
673 |
679 |
662 |
662 |
-1.78% |
448,400 |
2025/3/11 |
668 |
677 |
666 |
674 |
+0.45% |
366,900 |
2025/3/10 |
670 |
672 |
665 |
671 |
-0.30% |
319,300 |
2025/3/7 |
670 |
677 |
668 |
673 |
-0.15% |
243,400 |
2025/3/6 |
668 |
674 |
667 |
674 |
+1.20% |
195,400 |
2025/3/5 |
665 |
668 |
662 |
666 |
+0.15% |
152,600 |
2025/3/4 |
653 |
669 |
653 |
665 |
+1.84% |
335,100 |
2025/3/3 |
662 |
665 |
653 |
653 |
-0.61% |
274,600 |
2025/2/28 |
665 |
666 |
657 |
657 |
-1.65% |
363,200 |
2025/2/27 |
666 |
669 |
662 |
668 |
+0.60% |
138,300 |
2025/2/26 |
665 |
666 |
659 |
664 |
+0.15% |
169,200 |
2025/2/25 |
664 |
666 |
662 |
663 |
-0.15% |
131,000 |
2025/2/21 |
664 |
666 |
659 |
664 |
-0.90% |
230,200 |
2025/2/20 |
672 |
672 |
666 |
670 |
-0.30% |
131,500 |
2025/2/19 |
666 |
672 |
664 |
672 |
+0.90% |
120,200 |
2025/2/18 |
662 |
671 |
662 |
666 |
+0.30% |
121,200 |
2025/2/17 |
670 |
672 |
662 |
664 |
-0.90% |
163,700 |
2025/2/14 |
674 |
675 |
667 |
670 |
-0.15% |
171,800 |
2025/2/13 |
670 |
672 |
666 |
671 |
+0.15% |
210,500 |
2025/2/12 |
654 |
670 |
650 |
670 |
+2.60% |
319,200 |
2025/2/10 |
650 |
660 |
644 |
653 |
-0.61% |
365,900 |
2025/2/7 |
657 |
671 |
654 |
657 |
+0.15% |
519,400 |
2025/2/6 |
648 |
657 |
648 |
656 |
+1.39% |
181,800 |
2025/2/5 |
642 |
647 |
641 |
647 |
+0.62% |
156,000 |
2025/2/4 |
653 |
654 |
640 |
643 |
-1.08% |
279,800 |
2025/2/3 |
656 |
658 |
649 |
650 |
-0.91% |
309,900 |
2025/1/31 |
660 |
662 |
656 |
656 |
-1.06% |
219,600 |
2025/1/30 |
649 |
663 |
648 |
663 |
+2.47% |
334,000 |
2025/1/29 |
647 |
652 |
645 |
647 |
+0.00% |
189,100 |
2025/1/28 |
646 |
651 |
644 |
647 |
+0.31% |
263,900 |
2025/1/27 |
640 |
650 |
636 |
645 |
+1.57% |
350,700 |
2025/1/24 |
636 |
645 |
634 |
635 |
+0.00% |
301,600 |
2025/1/23 |
622 |
638 |
621 |
635 |
+1.76% |
293,300 |
2025/1/22 |
625 |
627 |
619 |
624 |
-0.32% |
262,500 |
2025/1/21 |
620 |
629 |
615 |
626 |
+1.13% |
304,400 |
2025/1/20 |
612 |
623 |
611 |
619 |
+1.81% |
585,100 |
2025/1/17 |
642 |
642 |
608 |
608 |
-5.30% |
1,380,900 |
|