日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
403 |
414 |
398 |
410 |
+3.80% |
17,200 |
2025/7/10 |
396 |
398 |
386 |
395 |
+0.00% |
16,800 |
2025/7/9 |
391 |
400 |
385 |
395 |
+2.60% |
10,100 |
2025/7/8 |
384 |
385 |
374 |
385 |
+3.22% |
14,500 |
2025/7/7 |
386 |
386 |
363 |
373 |
-1.32% |
64,800 |
2025/7/4 |
444 |
478 |
373 |
378 |
-16.37% |
606,300 |
2025/7/3 |
372 |
452 |
372 |
452 |
+21.51% |
121,400 |
2025/7/2 |
361 |
372 |
360 |
372 |
+1.92% |
2,600 |
2025/7/1 |
360 |
365 |
360 |
365 |
+1.67% |
1,500 |
2025/6/30 |
360 |
360 |
359 |
359 |
-0.28% |
3,800 |
2025/6/27 |
363 |
363 |
359 |
360 |
-0.83% |
2,500 |
2025/6/26 |
360 |
363 |
357 |
363 |
+1.11% |
1,100 |
2025/6/25 |
356 |
361 |
354 |
359 |
+0.56% |
1,800 |
2025/6/24 |
363 |
363 |
357 |
357 |
-0.56% |
3,600 |
2025/6/23 |
355 |
359 |
352 |
359 |
+1.13% |
2,000 |
2025/6/20 |
355 |
357 |
353 |
355 |
+0.00% |
700 |
2025/6/19 |
347 |
355 |
347 |
355 |
+2.01% |
1,600 |
2025/6/18 |
346 |
353 |
345 |
348 |
-1.69% |
4,100 |
2025/6/17 |
350 |
354 |
347 |
354 |
+1.14% |
2,100 |
2025/6/16 |
354 |
354 |
349 |
350 |
-1.69% |
3,400 |
2025/6/13 |
355 |
356 |
351 |
356 |
+0.00% |
600 |
2025/6/12 |
358 |
359 |
352 |
356 |
-0.28% |
1,300 |
2025/6/11 |
360 |
360 |
351 |
357 |
+0.56% |
1,000 |
2025/6/10 |
355 |
359 |
352 |
355 |
+0.00% |
1,700 |
2025/6/9 |
360 |
360 |
355 |
355 |
+0.00% |
900 |
2025/6/6 |
355 |
355 |
352 |
355 |
+0.28% |
1,600 |
2025/6/5 |
352 |
354 |
352 |
354 |
+0.57% |
1,100 |
2025/6/4 |
351 |
354 |
351 |
352 |
-1.95% |
2,500 |
2025/6/3 |
355 |
359 |
348 |
359 |
+5.90% |
5,800 |
2025/6/2 |
373 |
373 |
339 |
339 |
-9.12% |
8,100 |
2025/5/30 |
358 |
373 |
358 |
373 |
+3.61% |
3,000 |
2025/5/29 |
365 |
365 |
359 |
360 |
-1.91% |
800 |
2025/5/28 |
356 |
367 |
356 |
367 |
+3.09% |
2,200 |
2025/5/27 |
352 |
385 |
350 |
356 |
-1.93% |
13,500 |
2025/5/26 |
379 |
379 |
360 |
363 |
-4.22% |
8,400 |
2025/5/23 |
387 |
387 |
378 |
379 |
+0.00% |
2,000 |
2025/5/22 |
370 |
379 |
370 |
379 |
+2.71% |
600 |
2025/5/21 |
362 |
372 |
362 |
369 |
-0.27% |
6,800 |
2025/5/20 |
371 |
380 |
370 |
370 |
+0.00% |
900 |
2025/5/19 |
383 |
383 |
369 |
370 |
-3.14% |
2,700 |
2025/5/16 |
367 |
385 |
367 |
382 |
+1.87% |
500 |
2025/5/14 |
385 |
386 |
373 |
375 |
+1.63% |
2,800 |
2025/5/13 |
387 |
391 |
369 |
369 |
-4.40% |
9,300 |
2025/5/12 |
396 |
396 |
386 |
386 |
-1.03% |
1,300 |
2025/5/9 |
384 |
391 |
377 |
390 |
+1.56% |
3,300 |
2025/5/8 |
389 |
390 |
378 |
384 |
-1.29% |
2,200 |
2025/5/7 |
381 |
390 |
379 |
389 |
+2.37% |
6,700 |
2025/5/2 |
357 |
386 |
357 |
380 |
+6.44% |
30,500 |
2025/5/1 |
357 |
357 |
357 |
357 |
+0.28% |
4,600 |
2025/4/30 |
357 |
358 |
351 |
356 |
+3.19% |
7,800 |
2025/4/28 |
348 |
348 |
342 |
345 |
-0.86% |
3,700 |
2025/4/25 |
358 |
358 |
345 |
348 |
+0.29% |
4,400 |
2025/4/24 |
369 |
369 |
345 |
347 |
-7.96% |
29,000 |
2025/4/23 |
340 |
419 |
337 |
377 |
+10.88% |
195,800 |
2025/4/22 |
340 |
340 |
327 |
340 |
+2.10% |
5,300 |
2025/4/21 |
330 |
333 |
328 |
333 |
+0.00% |
700 |
2025/4/18 |
328 |
344 |
324 |
333 |
+1.22% |
7,000 |
2025/4/17 |
321 |
329 |
320 |
329 |
+2.81% |
2,000 |
2025/4/16 |
321 |
324 |
318 |
320 |
-0.31% |
1,700 |
2025/4/15 |
320 |
322 |
318 |
321 |
-0.31% |
800 |
2025/4/14 |
318 |
323 |
318 |
322 |
+1.90% |
1,400 |
2025/4/11 |
307 |
316 |
306 |
316 |
+2.60% |
3,000 |
2025/4/10 |
312 |
313 |
304 |
308 |
+1.65% |
2,900 |
2025/4/9 |
291 |
303 |
291 |
303 |
+2.71% |
6,300 |
2025/4/8 |
302 |
303 |
287 |
295 |
+3.15% |
4,300 |
2025/4/7 |
303 |
303 |
284 |
286 |
-7.14% |
7,300 |
2025/4/4 |
327 |
327 |
305 |
308 |
-4.05% |
19,400 |
2025/4/3 |
328 |
337 |
321 |
321 |
-1.53% |
9,900 |
2025/4/2 |
325 |
330 |
325 |
326 |
-1.51% |
1,000 |
2025/4/1 |
327 |
333 |
325 |
331 |
+1.53% |
1,300 |
2025/3/31 |
337 |
337 |
326 |
326 |
-3.55% |
3,400 |
2025/3/28 |
341 |
343 |
338 |
338 |
-2.03% |
2,100 |
2025/3/27 |
345 |
345 |
341 |
345 |
+0.58% |
4,900 |
2025/3/26 |
343 |
346 |
336 |
343 |
+1.48% |
5,700 |
2025/3/25 |
329 |
338 |
329 |
338 |
+3.36% |
3,800 |
2025/3/24 |
346 |
350 |
323 |
327 |
-4.39% |
16,000 |
2025/3/21 |
333 |
342 |
333 |
342 |
+1.79% |
28,800 |
2025/3/19 |
336 |
336 |
334 |
336 |
+0.30% |
2,500 |
2025/3/18 |
336 |
337 |
332 |
335 |
+1.21% |
1,300 |
2025/3/17 |
333 |
335 |
331 |
331 |
+0.61% |
3,600 |
2025/3/14 |
326 |
331 |
324 |
329 |
+1.23% |
2,800 |
2025/3/13 |
324 |
326 |
323 |
325 |
+0.31% |
3,000 |
2025/3/12 |
324 |
324 |
321 |
324 |
+0.62% |
7,100 |
2025/3/11 |
318 |
326 |
318 |
322 |
+3.21% |
21,500 |
2025/3/10 |
333 |
338 |
312 |
312 |
-5.45% |
12,600 |
2025/3/7 |
335 |
336 |
330 |
330 |
+0.30% |
1,300 |
2025/3/6 |
334 |
336 |
326 |
329 |
-2.08% |
1,500 |
2025/3/5 |
336 |
336 |
335 |
336 |
+0.00% |
600 |
2025/3/4 |
328 |
336 |
327 |
336 |
+2.44% |
800 |
2025/3/3 |
332 |
335 |
321 |
328 |
-0.30% |
6,700 |
2025/2/28 |
322 |
334 |
321 |
329 |
+0.92% |
2,300 |
2025/2/27 |
324 |
334 |
316 |
326 |
+0.93% |
13,000 |
2025/2/26 |
323 |
323 |
315 |
323 |
+0.00% |
3,800 |
2025/2/25 |
322 |
328 |
315 |
323 |
+0.31% |
6,200 |
2025/2/21 |
331 |
332 |
315 |
322 |
-2.72% |
14,700 |
2025/2/20 |
342 |
342 |
329 |
331 |
-1.19% |
5,700 |
2025/2/19 |
333 |
348 |
330 |
335 |
+3.72% |
12,200 |
2025/2/18 |
318 |
337 |
318 |
323 |
-1.22% |
14,400 |
2025/2/17 |
343 |
345 |
316 |
327 |
-4.11% |
17,900 |
2025/2/14 |
352 |
355 |
341 |
341 |
-0.87% |
7,300 |
2025/2/13 |
349 |
350 |
344 |
344 |
-0.86% |
2,400 |
2025/2/12 |
347 |
347 |
347 |
347 |
+0.87% |
500 |
2025/2/10 |
345 |
348 |
344 |
344 |
+0.00% |
7,300 |
2025/2/7 |
341 |
347 |
340 |
344 |
+1.18% |
1,900 |
2025/2/6 |
356 |
356 |
340 |
340 |
-2.30% |
8,400 |
2025/2/5 |
348 |
348 |
348 |
348 |
+0.00% |
200 |
2025/2/4 |
348 |
348 |
348 |
348 |
+0.00% |
400 |
2025/2/3 |
351 |
351 |
348 |
348 |
+0.00% |
800 |
2025/1/31 |
348 |
348 |
348 |
348 |
+0.00% |
100 |
2025/1/30 |
347 |
348 |
343 |
348 |
-0.29% |
1,600 |
2025/1/29 |
342 |
350 |
337 |
349 |
+2.65% |
4,900 |
2025/1/28 |
341 |
341 |
339 |
340 |
+0.59% |
1,300 |
2025/1/27 |
336 |
340 |
335 |
338 |
+0.60% |
2,000 |
2025/1/24 |
339 |
340 |
336 |
336 |
-0.30% |
4,000 |
2025/1/23 |
339 |
339 |
337 |
337 |
-0.88% |
600 |
2025/1/22 |
337 |
340 |
337 |
340 |
+0.89% |
800 |
2025/1/21 |
337 |
337 |
337 |
337 |
+0.30% |
1,000 |
2025/1/20 |
338 |
340 |
336 |
336 |
-0.59% |
800 |
2025/1/17 |
337 |
340 |
334 |
338 |
+1.50% |
1,600 |
2025/1/16 |
340 |
340 |
333 |
333 |
-2.06% |
1,700 |
2025/1/15 |
342 |
342 |
337 |
340 |
+0.00% |
2,500 |
2025/1/14 |
339 |
340 |
339 |
340 |
+0.29% |
1,100 |
2025/1/10 |
342 |
342 |
339 |
339 |
+0.89% |
1,300 |
|