日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
765 |
825 |
765 |
807 |
+9.20% |
367,600 |
2025/7/10 |
722 |
740 |
710 |
739 |
+2.21% |
63,700 |
2025/7/9 |
709 |
728 |
700 |
723 |
+3.29% |
57,000 |
2025/7/8 |
707 |
714 |
695 |
700 |
-0.99% |
28,100 |
2025/7/7 |
700 |
724 |
686 |
707 |
+1.14% |
54,400 |
2025/7/4 |
687 |
714 |
680 |
699 |
+3.25% |
65,400 |
2025/7/3 |
679 |
697 |
674 |
677 |
-0.15% |
18,100 |
2025/7/2 |
685 |
685 |
670 |
678 |
-0.73% |
8,500 |
2025/7/1 |
670 |
692 |
669 |
683 |
+2.25% |
28,300 |
2025/6/30 |
671 |
681 |
664 |
668 |
-1.04% |
21,000 |
2025/6/27 |
663 |
683 |
657 |
675 |
+1.96% |
74,200 |
2025/6/26 |
663 |
665 |
657 |
662 |
-0.15% |
13,400 |
2025/6/25 |
661 |
667 |
653 |
663 |
-0.15% |
13,100 |
2025/6/24 |
660 |
664 |
659 |
664 |
+1.07% |
8,100 |
2025/6/23 |
659 |
659 |
649 |
657 |
-0.45% |
5,700 |
2025/6/20 |
656 |
660 |
654 |
660 |
+0.61% |
6,500 |
2025/6/19 |
660 |
660 |
655 |
656 |
-0.61% |
15,900 |
2025/6/18 |
656 |
661 |
647 |
660 |
+1.23% |
19,400 |
2025/6/17 |
648 |
653 |
645 |
652 |
+1.24% |
7,600 |
2025/6/16 |
644 |
652 |
639 |
644 |
-0.31% |
8,500 |
2025/6/13 |
664 |
664 |
646 |
646 |
-2.86% |
15,600 |
2025/6/12 |
665 |
665 |
655 |
665 |
+0.00% |
11,300 |
2025/6/11 |
651 |
672 |
651 |
665 |
+2.31% |
23,000 |
2025/6/10 |
653 |
659 |
650 |
650 |
+0.62% |
13,500 |
2025/6/9 |
649 |
650 |
645 |
646 |
+0.47% |
7,000 |
2025/6/6 |
642 |
653 |
632 |
643 |
+0.47% |
19,300 |
2025/6/5 |
652 |
652 |
640 |
640 |
-1.39% |
11,200 |
2025/6/4 |
654 |
655 |
649 |
649 |
+0.15% |
7,500 |
2025/6/3 |
656 |
656 |
646 |
648 |
-1.07% |
7,900 |
2025/6/2 |
645 |
660 |
645 |
655 |
+1.55% |
21,500 |
2025/5/30 |
657 |
658 |
639 |
645 |
-1.68% |
19,900 |
2025/5/29 |
631 |
657 |
631 |
656 |
+5.64% |
40,100 |
2025/5/28 |
624 |
632 |
621 |
621 |
+1.14% |
24,900 |
2025/5/27 |
615 |
621 |
613 |
614 |
+0.00% |
11,500 |
2025/5/26 |
622 |
622 |
613 |
614 |
-0.81% |
15,100 |
2025/5/23 |
616 |
621 |
616 |
619 |
+0.65% |
6,000 |
2025/5/22 |
621 |
624 |
614 |
615 |
-1.44% |
12,600 |
2025/5/21 |
616 |
624 |
613 |
624 |
+1.30% |
11,300 |
2025/5/20 |
621 |
626 |
616 |
616 |
-0.48% |
15,900 |
2025/5/19 |
622 |
628 |
619 |
619 |
-0.48% |
7,800 |
2025/5/16 |
624 |
629 |
616 |
622 |
+0.16% |
13,500 |
2025/5/15 |
618 |
626 |
613 |
621 |
+0.16% |
9,800 |
2025/5/14 |
633 |
637 |
620 |
620 |
-2.05% |
13,500 |
2025/5/13 |
629 |
636 |
621 |
633 |
-0.31% |
19,000 |
2025/5/12 |
630 |
639 |
629 |
635 |
+0.00% |
19,200 |
2025/5/9 |
615 |
674 |
615 |
635 |
+4.44% |
127,200 |
2025/5/8 |
610 |
616 |
604 |
608 |
+0.66% |
15,100 |
2025/5/7 |
611 |
613 |
603 |
604 |
+0.00% |
9,000 |
2025/5/2 |
610 |
615 |
603 |
604 |
-0.33% |
7,100 |
2025/5/1 |
607 |
624 |
605 |
606 |
+0.00% |
25,800 |
2025/4/30 |
611 |
618 |
596 |
606 |
-0.16% |
46,700 |
2025/4/28 |
612 |
623 |
607 |
607 |
-1.30% |
17,100 |
2025/4/25 |
621 |
624 |
603 |
615 |
+0.49% |
29,700 |
2025/4/24 |
630 |
632 |
611 |
612 |
-3.92% |
45,700 |
2025/4/23 |
611 |
681 |
607 |
637 |
+5.12% |
1,010,000 |
2025/4/22 |
588 |
610 |
588 |
606 |
+2.19% |
11,800 |
2025/4/21 |
600 |
602 |
587 |
593 |
-1.17% |
6,700 |
2025/4/18 |
606 |
609 |
600 |
600 |
-0.83% |
7,900 |
2025/4/17 |
583 |
607 |
583 |
605 |
+3.95% |
8,900 |
2025/4/16 |
604 |
606 |
582 |
582 |
-2.84% |
18,200 |
2025/4/15 |
607 |
611 |
599 |
599 |
+0.34% |
6,000 |
2025/4/14 |
601 |
619 |
594 |
597 |
+0.84% |
24,600 |
2025/4/11 |
573 |
598 |
565 |
592 |
+1.54% |
18,100 |
2025/4/10 |
574 |
583 |
557 |
583 |
+8.36% |
23,900 |
2025/4/9 |
556 |
556 |
526 |
538 |
-3.93% |
14,300 |
2025/4/8 |
535 |
572 |
535 |
560 |
+8.95% |
53,300 |
2025/4/7 |
500 |
540 |
500 |
514 |
-8.21% |
35,000 |
2025/4/4 |
578 |
585 |
532 |
560 |
-6.35% |
104,400 |
2025/4/3 |
590 |
608 |
580 |
598 |
-1.97% |
40,100 |
2025/4/2 |
620 |
628 |
610 |
610 |
-1.77% |
12,300 |
2025/4/1 |
625 |
628 |
610 |
621 |
-0.64% |
28,700 |
2025/3/31 |
638 |
638 |
616 |
625 |
-3.55% |
24,600 |
2025/3/28 |
658 |
658 |
648 |
648 |
-1.52% |
11,800 |
2025/3/27 |
668 |
669 |
651 |
658 |
-1.20% |
22,800 |
2025/3/26 |
667 |
673 |
659 |
666 |
-0.60% |
23,400 |
2025/3/25 |
675 |
680 |
667 |
670 |
+0.15% |
15,400 |
2025/3/24 |
664 |
673 |
657 |
669 |
+1.06% |
23,400 |
2025/3/21 |
672 |
672 |
661 |
662 |
-1.49% |
20,900 |
2025/3/19 |
655 |
681 |
655 |
672 |
+2.13% |
41,300 |
2025/3/18 |
642 |
662 |
642 |
658 |
+2.81% |
26,400 |
2025/3/17 |
648 |
650 |
640 |
640 |
-1.69% |
20,200 |
2025/3/14 |
636 |
656 |
634 |
651 |
+1.40% |
19,900 |
2025/3/13 |
651 |
659 |
640 |
642 |
-1.38% |
36,500 |
2025/3/12 |
659 |
659 |
649 |
651 |
-1.21% |
24,000 |
2025/3/11 |
667 |
667 |
651 |
659 |
-2.66% |
25,800 |
2025/3/10 |
680 |
686 |
667 |
677 |
+1.04% |
41,900 |
2025/3/7 |
655 |
676 |
650 |
670 |
+2.13% |
42,500 |
2025/3/6 |
654 |
671 |
651 |
656 |
+0.46% |
27,800 |
2025/3/5 |
672 |
675 |
645 |
653 |
-3.83% |
53,200 |
2025/3/4 |
656 |
689 |
650 |
679 |
+6.26% |
133,200 |
2025/3/3 |
644 |
656 |
613 |
639 |
-1.54% |
78,400 |
2025/2/28 |
664 |
668 |
627 |
649 |
-3.13% |
118,800 |
2025/2/27 |
730 |
734 |
658 |
670 |
-6.42% |
152,200 |
2025/2/26 |
787 |
789 |
711 |
716 |
-9.82% |
222,900 |
2025/2/25 |
730 |
811 |
722 |
794 |
+5.59% |
425,300 |
2025/2/21 |
791 |
857 |
701 |
752 |
+0.80% |
1,427,600 |
2025/2/20 |
680 |
746 |
671 |
746 |
+15.48% |
1,040,800 |
2025/2/19 |
669 |
672 |
635 |
646 |
+2.54% |
123,100 |
2025/2/18 |
605 |
698 |
604 |
630 |
+5.35% |
171,400 |
2025/2/17 |
600 |
605 |
595 |
598 |
-0.33% |
12,900 |
2025/2/14 |
586 |
601 |
585 |
600 |
+2.39% |
7,300 |
2025/2/13 |
609 |
611 |
581 |
586 |
-2.33% |
38,700 |
2025/2/12 |
554 |
615 |
553 |
600 |
+8.30% |
65,000 |
2025/2/10 |
564 |
566 |
546 |
554 |
-0.89% |
28,000 |
2025/2/7 |
565 |
579 |
551 |
559 |
-0.89% |
34,900 |
2025/2/6 |
556 |
565 |
549 |
564 |
+1.44% |
13,200 |
2025/2/5 |
557 |
557 |
546 |
556 |
+0.18% |
6,600 |
2025/2/4 |
563 |
563 |
554 |
555 |
-1.42% |
9,700 |
2025/2/3 |
559 |
566 |
552 |
563 |
+0.72% |
20,700 |
2025/1/31 |
564 |
564 |
556 |
559 |
+0.36% |
11,800 |
2025/1/30 |
555 |
560 |
546 |
557 |
+2.20% |
17,500 |
2025/1/29 |
546 |
552 |
535 |
545 |
-0.55% |
13,800 |
2025/1/28 |
541 |
548 |
541 |
548 |
+0.74% |
3,400 |
2025/1/27 |
538 |
545 |
530 |
544 |
+3.03% |
19,900 |
2025/1/24 |
533 |
533 |
521 |
528 |
-1.31% |
2,900 |
2025/1/23 |
530 |
535 |
528 |
535 |
+0.75% |
6,800 |
2025/1/22 |
525 |
531 |
521 |
531 |
+1.14% |
3,900 |
2025/1/21 |
530 |
530 |
524 |
525 |
-0.94% |
4,600 |
2025/1/20 |
516 |
530 |
516 |
530 |
+2.71% |
14,700 |
2025/1/17 |
512 |
516 |
511 |
516 |
+0.00% |
4,800 |
2025/1/16 |
518 |
529 |
505 |
516 |
+0.58% |
8,500 |
2025/1/15 |
509 |
516 |
509 |
513 |
+0.79% |
4,700 |
2025/1/14 |
508 |
516 |
508 |
509 |
+0.20% |
8,800 |
|