日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
755 |
768 |
755 |
764 |
+1.19% |
23,900 |
2025/7/11 |
751 |
763 |
751 |
755 |
+0.13% |
28,500 |
2025/7/10 |
760 |
763 |
751 |
754 |
-0.66% |
60,000 |
2025/7/9 |
750 |
761 |
750 |
759 |
+1.47% |
61,100 |
2025/7/8 |
760 |
760 |
722 |
748 |
-1.58% |
280,600 |
2025/7/7 |
757 |
763 |
753 |
760 |
-0.13% |
20,400 |
2025/7/4 |
765 |
765 |
756 |
761 |
-0.52% |
17,400 |
2025/7/3 |
754 |
769 |
754 |
765 |
+1.46% |
33,800 |
2025/7/2 |
746 |
760 |
745 |
754 |
+1.07% |
25,400 |
2025/7/1 |
747 |
753 |
744 |
746 |
+0.40% |
26,600 |
2025/6/30 |
750 |
755 |
740 |
743 |
+0.13% |
37,700 |
2025/6/27 |
739 |
744 |
734 |
742 |
+0.54% |
38,200 |
2025/6/26 |
735 |
738 |
732 |
738 |
+0.82% |
21,000 |
2025/6/25 |
730 |
734 |
724 |
732 |
-0.14% |
51,400 |
2025/6/24 |
740 |
741 |
733 |
733 |
-0.14% |
18,700 |
2025/6/23 |
737 |
743 |
727 |
734 |
-0.94% |
29,900 |
2025/6/20 |
736 |
756 |
731 |
741 |
+0.68% |
180,000 |
2025/6/19 |
744 |
744 |
729 |
736 |
-1.60% |
26,000 |
2025/6/18 |
748 |
760 |
744 |
748 |
+0.27% |
31,700 |
2025/6/17 |
731 |
748 |
731 |
746 |
+2.33% |
56,700 |
2025/6/16 |
720 |
733 |
720 |
729 |
+1.96% |
32,800 |
2025/6/13 |
714 |
723 |
711 |
715 |
+0.28% |
33,100 |
2025/6/12 |
717 |
717 |
707 |
713 |
-0.56% |
38,900 |
2025/6/11 |
723 |
724 |
716 |
717 |
-0.83% |
22,200 |
2025/6/10 |
730 |
730 |
721 |
723 |
-0.69% |
27,900 |
2025/6/9 |
735 |
738 |
725 |
728 |
-0.82% |
30,100 |
2025/6/6 |
729 |
735 |
729 |
734 |
+0.69% |
15,900 |
2025/6/5 |
732 |
732 |
723 |
729 |
-0.82% |
25,000 |
2025/6/4 |
725 |
738 |
725 |
735 |
+1.94% |
35,100 |
2025/6/3 |
734 |
735 |
721 |
721 |
-1.77% |
32,200 |
2025/6/2 |
738 |
745 |
731 |
734 |
-0.27% |
28,100 |
2025/5/30 |
733 |
736 |
726 |
736 |
+0.14% |
24,500 |
2025/5/29 |
733 |
740 |
731 |
735 |
+0.55% |
46,200 |
2025/5/28 |
740 |
741 |
730 |
731 |
-1.08% |
26,800 |
2025/5/27 |
735 |
739 |
730 |
739 |
+0.82% |
14,700 |
2025/5/26 |
738 |
747 |
733 |
733 |
-0.81% |
12,900 |
2025/5/23 |
731 |
750 |
731 |
739 |
+1.09% |
17,400 |
2025/5/22 |
735 |
745 |
727 |
731 |
-1.22% |
19,100 |
2025/5/21 |
741 |
749 |
734 |
740 |
+0.00% |
20,500 |
2025/5/20 |
761 |
761 |
740 |
740 |
-2.76% |
22,700 |
2025/5/19 |
768 |
768 |
754 |
761 |
-0.91% |
17,300 |
2025/5/16 |
772 |
781 |
763 |
768 |
+1.32% |
19,100 |
2025/5/15 |
777 |
786 |
758 |
758 |
-2.57% |
12,900 |
2025/5/14 |
788 |
792 |
764 |
778 |
-1.27% |
20,000 |
2025/5/13 |
800 |
808 |
784 |
788 |
-1.13% |
24,600 |
2025/5/12 |
794 |
798 |
786 |
797 |
-0.25% |
12,300 |
2025/5/9 |
779 |
799 |
774 |
799 |
+2.44% |
39,000 |
2025/5/8 |
778 |
780 |
767 |
780 |
-0.64% |
8,500 |
2025/5/7 |
765 |
785 |
764 |
785 |
+1.29% |
14,500 |
2025/5/2 |
784 |
789 |
759 |
775 |
-0.90% |
16,200 |
2025/5/1 |
797 |
797 |
773 |
782 |
-1.88% |
22,100 |
2025/4/30 |
796 |
797 |
785 |
797 |
+1.14% |
16,900 |
2025/4/28 |
800 |
800 |
775 |
788 |
-1.50% |
22,400 |
2025/4/25 |
789 |
800 |
788 |
800 |
+1.39% |
8,900 |
2025/4/24 |
800 |
800 |
777 |
789 |
-1.13% |
13,500 |
2025/4/23 |
794 |
798 |
789 |
798 |
+0.50% |
19,000 |
2025/4/22 |
797 |
797 |
787 |
794 |
+0.00% |
10,300 |
2025/4/21 |
790 |
795 |
784 |
794 |
-0.25% |
11,500 |
2025/4/18 |
763 |
798 |
761 |
796 |
+5.15% |
18,800 |
2025/4/17 |
760 |
767 |
757 |
757 |
-0.26% |
7,200 |
2025/4/16 |
766 |
766 |
751 |
759 |
+0.53% |
7,600 |
2025/4/15 |
762 |
770 |
755 |
755 |
-0.66% |
9,200 |
2025/4/14 |
764 |
764 |
747 |
760 |
+0.53% |
12,100 |
2025/4/11 |
770 |
770 |
744 |
756 |
-2.20% |
23,500 |
2025/4/10 |
769 |
780 |
760 |
773 |
+5.89% |
20,300 |
2025/4/9 |
720 |
743 |
711 |
730 |
-0.54% |
20,400 |
2025/4/8 |
730 |
744 |
715 |
734 |
+4.71% |
22,800 |
2025/4/7 |
701 |
722 |
701 |
701 |
-2.23% |
24,700 |
2025/4/4 |
735 |
736 |
707 |
717 |
-3.63% |
32,600 |
2025/4/3 |
747 |
753 |
744 |
744 |
-1.59% |
16,500 |
2025/4/2 |
752 |
756 |
750 |
756 |
+0.80% |
11,700 |
2025/4/1 |
773 |
777 |
750 |
750 |
-1.06% |
22,700 |
2025/3/31 |
799 |
799 |
758 |
758 |
-5.37% |
21,500 |
2025/3/28 |
795 |
804 |
791 |
801 |
-1.84% |
26,100 |
2025/3/27 |
799 |
816 |
790 |
816 |
+2.00% |
31,600 |
2025/3/26 |
779 |
800 |
774 |
800 |
+2.70% |
25,200 |
2025/3/25 |
775 |
779 |
771 |
779 |
+0.65% |
6,500 |
2025/3/24 |
781 |
784 |
772 |
774 |
-1.28% |
10,100 |
2025/3/21 |
782 |
787 |
780 |
784 |
-0.63% |
24,000 |
2025/3/19 |
788 |
792 |
784 |
789 |
+0.00% |
10,300 |
2025/3/18 |
789 |
795 |
783 |
789 |
+0.51% |
17,900 |
2025/3/17 |
782 |
790 |
777 |
785 |
+0.77% |
11,400 |
2025/3/14 |
777 |
785 |
770 |
779 |
+0.52% |
30,200 |
2025/3/13 |
774 |
775 |
770 |
775 |
+0.00% |
8,200 |
2025/3/12 |
766 |
775 |
763 |
775 |
+1.04% |
16,600 |
2025/3/11 |
771 |
771 |
764 |
767 |
-1.03% |
15,500 |
2025/3/10 |
771 |
775 |
769 |
775 |
+0.13% |
9,300 |
2025/3/7 |
773 |
774 |
769 |
774 |
+0.00% |
19,600 |
2025/3/6 |
774 |
776 |
769 |
774 |
+0.26% |
18,100 |
2025/3/5 |
772 |
772 |
768 |
772 |
+0.00% |
15,400 |
2025/3/4 |
773 |
773 |
766 |
772 |
-0.39% |
9,600 |
2025/3/3 |
776 |
776 |
756 |
775 |
+3.20% |
23,500 |
2025/2/28 |
765 |
765 |
751 |
751 |
-0.79% |
18,300 |
2025/2/27 |
751 |
757 |
746 |
757 |
+0.80% |
11,600 |
2025/2/26 |
746 |
751 |
742 |
751 |
+0.67% |
14,800 |
2025/2/25 |
751 |
753 |
745 |
746 |
-0.93% |
11,400 |
2025/2/21 |
754 |
756 |
744 |
753 |
-0.40% |
28,200 |
2025/2/20 |
763 |
769 |
755 |
756 |
-1.56% |
15,600 |
2025/2/19 |
760 |
773 |
757 |
768 |
+1.19% |
19,000 |
2025/2/18 |
761 |
763 |
759 |
759 |
-0.65% |
7,200 |
2025/2/17 |
764 |
766 |
761 |
764 |
+0.00% |
5,200 |
2025/2/14 |
770 |
771 |
763 |
764 |
-0.78% |
12,400 |
2025/2/13 |
765 |
770 |
764 |
770 |
+1.32% |
12,400 |
2025/2/12 |
770 |
770 |
760 |
760 |
-0.39% |
10,900 |
2025/2/10 |
768 |
771 |
762 |
763 |
-0.91% |
10,800 |
2025/2/7 |
769 |
772 |
768 |
770 |
-0.26% |
14,500 |
2025/2/6 |
762 |
772 |
762 |
772 |
+0.92% |
14,500 |
2025/2/5 |
761 |
770 |
759 |
765 |
+0.53% |
16,600 |
2025/2/4 |
765 |
769 |
760 |
761 |
+0.93% |
19,200 |
2025/2/3 |
797 |
797 |
754 |
754 |
-6.22% |
62,200 |
2025/1/31 |
810 |
815 |
791 |
804 |
-0.62% |
17,200 |
2025/1/30 |
814 |
816 |
808 |
809 |
-0.86% |
20,900 |
2025/1/29 |
816 |
817 |
815 |
816 |
+0.12% |
4,200 |
2025/1/28 |
809 |
815 |
807 |
815 |
+0.74% |
8,100 |
2025/1/27 |
804 |
810 |
802 |
809 |
+1.63% |
14,300 |
2025/1/24 |
803 |
807 |
796 |
796 |
-0.38% |
6,500 |
2025/1/23 |
806 |
806 |
792 |
799 |
-0.87% |
11,100 |
2025/1/22 |
803 |
810 |
803 |
806 |
+0.37% |
6,400 |
2025/1/21 |
798 |
803 |
793 |
803 |
+0.75% |
9,500 |
2025/1/20 |
784 |
797 |
784 |
797 |
+1.66% |
8,900 |
2025/1/17 |
786 |
794 |
783 |
784 |
-0.25% |
9,600 |
2025/1/16 |
803 |
803 |
786 |
786 |
-1.87% |
23,800 |
2025/1/15 |
799 |
807 |
799 |
801 |
+0.12% |
10,800 |
|