日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
810 |
940 |
777 |
920 |
+15.72% |
7,913,900 |
2025/7/10 |
788 |
800 |
722 |
795 |
-6.25% |
3,447,000 |
2025/7/9 |
763 |
853 |
756 |
848 |
+20.63% |
7,685,700 |
2025/7/8 |
689 |
713 |
681 |
703 |
+2.78% |
629,800 |
2025/7/7 |
680 |
700 |
663 |
684 |
+1.03% |
774,400 |
2025/7/4 |
690 |
702 |
668 |
677 |
-1.74% |
1,046,000 |
2025/7/3 |
709 |
748 |
664 |
689 |
+0.88% |
3,055,400 |
2025/7/2 |
677 |
698 |
652 |
683 |
-2.71% |
1,257,300 |
2025/7/1 |
802 |
813 |
691 |
702 |
-11.70% |
2,998,100 |
2025/6/30 |
817 |
852 |
738 |
795 |
+11.66% |
8,406,800 |
2025/6/27 |
712 |
712 |
712 |
712 |
+16.34% |
56,300 |
2025/6/26 |
620 |
638 |
600 |
612 |
+0.33% |
714,900 |
2025/6/25 |
647 |
647 |
583 |
610 |
+11.52% |
1,559,100 |
2025/6/24 |
518 |
552 |
512 |
547 |
+7.25% |
543,100 |
2025/6/23 |
504 |
518 |
497 |
510 |
-0.39% |
281,600 |
2025/6/20 |
486 |
518 |
481 |
512 |
+5.79% |
464,400 |
2025/6/19 |
477 |
484 |
475 |
484 |
+0.83% |
109,000 |
2025/6/18 |
495 |
500 |
472 |
480 |
-3.61% |
273,200 |
2025/6/17 |
500 |
504 |
488 |
498 |
-0.40% |
171,000 |
2025/6/16 |
500 |
506 |
488 |
500 |
+0.81% |
286,600 |
2025/6/13 |
540 |
550 |
492 |
496 |
-7.46% |
453,400 |
2025/6/12 |
506 |
536 |
497 |
536 |
+6.14% |
429,000 |
2025/6/11 |
508 |
516 |
498 |
505 |
+0.80% |
312,000 |
2025/6/10 |
497 |
515 |
486 |
501 |
+2.24% |
489,100 |
2025/6/9 |
475 |
490 |
467 |
490 |
+3.16% |
319,600 |
2025/6/6 |
457 |
478 |
452 |
475 |
+5.79% |
265,200 |
2025/6/5 |
459 |
468 |
449 |
449 |
-1.10% |
103,300 |
2025/6/4 |
458 |
471 |
451 |
454 |
-1.52% |
158,400 |
2025/6/3 |
458 |
471 |
440 |
461 |
+1.10% |
219,400 |
2025/6/2 |
459 |
493 |
450 |
456 |
+2.93% |
925,700 |
2025/5/30 |
406 |
456 |
406 |
443 |
+7.52% |
560,300 |
2025/5/29 |
385 |
418 |
383 |
412 |
+4.97% |
508,600 |
2025/5/28 |
392.5 |
397 |
388.5 |
392.5 |
+0.90% |
37,200 |
2025/5/27 |
420 |
420 |
387.5 |
389 |
-6.94% |
97,200 |
2025/5/26 |
419 |
430 |
414 |
418 |
+1.46% |
28,600 |
2025/5/23 |
417.5 |
418.5 |
412 |
412 |
-1.67% |
16,300 |
2025/5/22 |
408.5 |
429.5 |
405 |
419 |
+4.36% |
26,300 |
2025/5/21 |
410.5 |
414 |
400 |
401.5 |
-2.19% |
29,900 |
2025/5/20 |
425 |
425 |
410.5 |
410.5 |
-1.79% |
32,500 |
2025/5/19 |
435.5 |
443.5 |
413 |
418 |
-7.62% |
70,600 |
2025/5/16 |
443 |
480 |
437 |
452.5 |
+5.48% |
210,300 |
2025/5/15 |
430.5 |
436.5 |
422.5 |
429 |
+0.12% |
22,700 |
2025/5/14 |
421.5 |
430 |
421.5 |
428.5 |
+0.12% |
5,100 |
2025/5/13 |
430.5 |
430.5 |
419 |
428 |
-0.35% |
6,600 |
2025/5/12 |
420 |
436 |
407 |
429.5 |
+4.00% |
25,600 |
2025/5/9 |
414.5 |
414.5 |
407 |
413 |
+0.61% |
7,800 |
2025/5/8 |
415.5 |
417.5 |
410.5 |
410.5 |
-1.56% |
9,300 |
2025/5/7 |
425 |
431 |
417 |
417 |
-1.53% |
6,000 |
2025/5/2 |
411.5 |
433 |
397 |
423.5 |
+3.17% |
34,000 |
2025/5/1 |
420 |
420 |
403 |
410.5 |
-2.26% |
18,500 |
2025/4/30 |
425 |
432.5 |
419 |
420 |
-1.18% |
16,100 |
2025/4/28 |
426.5 |
433 |
424 |
425 |
-0.35% |
11,700 |
2025/4/25 |
424.5 |
432.5 |
415 |
426.5 |
+0.95% |
24,900 |
2025/4/24 |
440 |
440 |
412 |
422.5 |
-2.76% |
95,700 |
2025/4/23 |
446 |
446 |
415.5 |
434.5 |
-2.69% |
56,600 |
2025/4/22 |
446 |
448 |
429 |
446.5 |
+1.71% |
16,500 |
2025/4/21 |
426 |
443.5 |
417.5 |
439 |
+1.86% |
23,200 |
2025/4/18 |
438 |
438 |
423 |
431 |
+0.00% |
15,100 |
2025/4/17 |
445 |
445 |
421 |
431 |
-4.43% |
9,500 |
2025/4/16 |
460 |
460 |
406.5 |
451 |
-0.66% |
60,100 |
2025/4/15 |
464.5 |
464.5 |
446 |
454 |
-3.09% |
32,500 |
2025/4/14 |
468.5 |
469.5 |
452.5 |
468.5 |
-0.32% |
24,900 |
2025/4/11 |
460 |
475 |
455 |
470 |
-0.11% |
20,400 |
2025/4/10 |
450 |
476 |
440.5 |
470.5 |
+11.36% |
51,000 |
2025/4/9 |
467 |
483.5 |
395 |
422.5 |
-8.15% |
74,500 |
2025/4/8 |
404 |
461 |
402.5 |
460 |
+17.65% |
34,300 |
2025/4/7 |
376 |
397 |
356.5 |
391 |
-6.46% |
27,500 |
2025/4/4 |
401.5 |
419 |
390.5 |
418 |
+2.33% |
63,300 |
2025/4/3 |
371 |
421.5 |
367.5 |
408.5 |
+8.07% |
59,200 |
2025/4/2 |
372 |
380 |
362.5 |
378 |
+1.07% |
13,500 |
2025/4/1 |
376 |
376 |
364 |
374 |
+0.40% |
7,300 |
2025/3/31 |
374 |
379 |
362.5 |
372.5 |
-3.99% |
28,800 |
2025/3/28 |
374.5 |
390 |
366 |
388 |
+2.65% |
22,500 |
2025/3/27 |
367.5 |
389 |
361.5 |
378 |
+5.73% |
39,500 |
2025/3/26 |
361 |
361 |
357.5 |
357.5 |
-0.56% |
1,900 |
2025/3/25 |
358.5 |
360 |
358.5 |
359.5 |
+1.13% |
1,500 |
2025/3/24 |
355.5 |
359 |
353 |
355.5 |
-0.28% |
3,800 |
2025/3/21 |
361.5 |
361.5 |
355 |
356.5 |
-0.56% |
10,800 |
2025/3/19 |
357.5 |
358.5 |
352.5 |
358.5 |
+0.14% |
4,300 |
2025/3/18 |
354 |
363 |
347.5 |
358 |
-0.83% |
9,300 |
2025/3/17 |
361.5 |
364 |
353.5 |
361 |
-0.28% |
29,100 |
2025/3/14 |
355.5 |
363.5 |
353.5 |
362 |
+1.54% |
33,200 |
2025/3/13 |
339 |
361.5 |
339 |
356.5 |
+5.16% |
21,300 |
2025/3/12 |
334 |
344.5 |
334 |
339 |
+0.59% |
1,500 |
2025/3/11 |
341 |
341 |
334.5 |
337 |
-3.16% |
3,500 |
2025/3/10 |
359.5 |
359.5 |
340 |
348 |
-1.28% |
7,900 |
2025/3/7 |
343.5 |
368 |
341 |
352.5 |
+2.62% |
33,000 |
2025/3/6 |
342 |
343.5 |
339.5 |
343.5 |
+0.44% |
5,800 |
2025/3/5 |
340 |
343 |
340 |
342 |
-0.73% |
800 |
2025/3/4 |
339.5 |
348 |
339.5 |
344.5 |
-0.58% |
1,800 |
2025/3/3 |
346.5 |
349 |
324.5 |
346.5 |
+0.00% |
6,700 |
2025/2/28 |
346.5 |
350 |
346 |
346.5 |
-0.72% |
1,300 |
2025/2/27 |
354 |
354.5 |
348 |
349 |
-1.27% |
7,200 |
2025/2/26 |
365 |
365 |
350 |
353.5 |
-2.48% |
6,400 |
2025/2/25 |
347 |
365 |
347 |
362.5 |
+3.57% |
24,300 |
2025/2/21 |
347.5 |
350 |
342.5 |
350 |
+1.30% |
4,100 |
2025/2/20 |
344.5 |
345.5 |
344.5 |
345.5 |
-1.29% |
700 |
2025/2/19 |
350 |
350 |
350 |
350 |
+0.00% |
400 |
2025/2/18 |
341 |
350.5 |
338 |
350 |
+1.01% |
3,100 |
2025/2/17 |
349 |
352 |
343 |
346.5 |
-1.98% |
9,200 |
2025/2/14 |
350 |
355 |
347 |
353.5 |
+1.87% |
5,000 |
2025/2/13 |
354.5 |
354.5 |
347 |
347 |
-1.42% |
7,600 |
2025/2/12 |
350.5 |
356 |
350 |
352 |
+0.57% |
6,300 |
2025/2/10 |
347 |
355 |
341.5 |
350 |
+0.86% |
17,300 |
2025/2/7 |
348 |
350 |
343 |
347 |
-0.29% |
4,000 |
2025/2/6 |
351.5 |
351.5 |
343 |
348 |
+0.87% |
4,800 |
2025/2/5 |
343.5 |
354 |
343 |
345 |
-0.43% |
13,300 |
2025/2/4 |
350.5 |
357.5 |
346 |
346.5 |
-1.14% |
7,600 |
2025/2/3 |
345 |
352 |
341.5 |
350.5 |
-0.43% |
14,700 |
2025/1/31 |
340 |
357 |
340 |
352 |
+3.68% |
18,200 |
2025/1/30 |
385 |
392 |
315.5 |
339.5 |
-11.93% |
211,900 |
2025/1/29 |
375.5 |
392.5 |
375.5 |
385.5 |
+2.12% |
36,100 |
2025/1/28 |
379 |
381.5 |
372.5 |
377.5 |
-0.53% |
13,000 |
2025/1/27 |
380.5 |
382 |
371.5 |
379.5 |
+1.34% |
12,000 |
2025/1/24 |
359 |
375.5 |
357.5 |
374.5 |
+4.76% |
24,700 |
2025/1/23 |
347.5 |
381.5 |
347.5 |
357.5 |
+1.71% |
44,400 |
2025/1/22 |
356.5 |
356.5 |
341.5 |
351.5 |
-0.71% |
22,600 |
2025/1/21 |
353.5 |
380 |
332 |
354 |
+1.14% |
105,100 |
2025/1/20 |
382 |
382 |
326.5 |
350 |
+12.18% |
227,300 |
2025/1/17 |
312 |
312 |
312 |
312 |
+19.08% |
4,400 |
2025/1/16 |
267 |
270.2 |
258.2 |
262 |
+0.00% |
4,300 |
2025/1/15 |
258 |
262 |
257 |
262 |
+1.95% |
2,900 |
2025/1/14 |
260 |
267.9 |
257 |
257 |
-2.28% |
900 |
|