日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
607 |
625 |
553 |
574 |
-0.52% |
3,359,300 |
2025/7/11 |
499 |
577 |
492 |
577 |
+16.10% |
4,146,900 |
2025/7/10 |
497 |
525 |
481 |
497 |
+0.61% |
1,513,400 |
2025/7/9 |
475 |
496 |
463 |
494 |
+2.28% |
780,700 |
2025/7/8 |
459 |
493 |
459 |
483 |
+4.09% |
1,025,800 |
2025/7/7 |
433 |
489 |
429 |
464 |
+12.35% |
2,381,900 |
2025/7/4 |
413 |
430 |
409 |
413 |
+0.24% |
524,100 |
2025/7/3 |
417 |
420 |
404 |
412 |
+0.49% |
634,500 |
2025/7/2 |
415 |
421 |
402 |
410 |
-2.38% |
568,700 |
2025/7/1 |
457 |
465 |
418 |
420 |
-7.49% |
1,035,700 |
2025/6/30 |
481 |
502 |
452 |
454 |
-7.16% |
1,954,200 |
2025/6/27 |
464 |
523 |
443 |
489 |
+3.60% |
4,886,500 |
2025/6/26 |
407 |
482 |
402 |
472 |
+17.41% |
5,239,400 |
2025/6/25 |
420 |
422 |
386 |
402 |
-13.73% |
1,910,000 |
2025/6/24 |
414 |
472 |
413 |
466 |
+14.78% |
3,165,300 |
2025/6/23 |
408 |
425 |
404 |
406 |
-2.40% |
974,000 |
2025/6/20 |
461 |
481 |
416 |
416 |
-6.52% |
1,474,000 |
2025/6/19 |
504 |
524 |
441 |
445 |
-11.00% |
4,058,300 |
2025/6/18 |
510 |
548 |
485 |
500 |
+6.84% |
7,338,400 |
2025/6/17 |
385 |
468 |
385 |
468 |
+20.62% |
3,932,600 |
2025/6/16 |
379 |
395 |
379 |
388 |
+2.37% |
337,200 |
2025/6/13 |
392 |
393 |
371 |
379 |
-2.82% |
286,500 |
2025/6/12 |
377 |
392 |
377 |
390 |
+3.72% |
274,400 |
2025/6/11 |
372 |
384 |
369 |
376 |
+1.35% |
127,200 |
2025/6/10 |
372 |
384 |
371 |
371 |
+0.54% |
261,700 |
2025/6/9 |
383 |
388 |
359 |
369 |
+2.50% |
576,700 |
2025/6/6 |
363 |
366 |
357 |
360 |
-0.83% |
176,500 |
2025/6/5 |
366 |
369 |
363 |
363 |
-0.82% |
48,300 |
2025/6/4 |
369 |
369 |
362 |
366 |
+0.55% |
77,200 |
2025/6/3 |
367 |
368 |
361 |
364 |
-0.82% |
123,600 |
2025/6/2 |
378 |
381 |
366 |
367 |
-3.67% |
260,100 |
2025/5/30 |
387 |
395 |
379 |
381 |
-1.55% |
277,400 |
2025/5/29 |
399 |
403 |
386 |
387 |
-3.01% |
207,100 |
2025/5/28 |
390 |
405 |
385 |
399 |
+3.37% |
419,400 |
2025/5/27 |
380 |
395 |
376 |
386 |
+1.31% |
412,100 |
2025/5/26 |
389 |
396 |
373 |
381 |
-0.52% |
408,000 |
2025/5/23 |
395 |
398 |
370 |
383 |
-6.81% |
1,216,400 |
2025/5/22 |
389 |
420 |
384 |
411 |
+5.66% |
1,270,100 |
2025/5/21 |
382 |
398 |
382 |
389 |
+1.83% |
132,100 |
2025/5/20 |
398 |
404 |
382 |
382 |
-3.78% |
308,700 |
2025/5/19 |
392 |
403 |
392 |
397 |
-0.75% |
243,600 |
2025/5/16 |
377 |
407 |
374 |
400 |
+4.71% |
509,800 |
2025/5/15 |
384 |
390 |
378 |
382 |
-0.52% |
106,600 |
2025/5/14 |
378 |
389 |
377 |
384 |
+1.59% |
209,800 |
2025/5/13 |
385 |
386 |
377 |
378 |
-0.79% |
130,500 |
2025/5/12 |
373 |
384 |
371 |
381 |
+1.87% |
159,900 |
2025/5/9 |
370 |
379 |
369 |
374 |
+2.47% |
217,000 |
2025/5/8 |
361 |
371 |
361 |
365 |
-0.54% |
274,700 |
2025/5/7 |
371 |
376 |
360 |
367 |
+1.10% |
312,400 |
2025/5/2 |
410 |
418 |
363 |
363 |
-11.25% |
1,474,000 |
2025/5/1 |
405 |
435 |
400 |
409 |
+1.49% |
1,323,800 |
2025/4/30 |
395 |
410 |
390 |
403 |
+1.51% |
363,300 |
2025/4/28 |
390 |
403 |
390 |
397 |
+2.32% |
183,900 |
2025/4/25 |
397 |
398 |
387 |
388 |
-2.76% |
199,300 |
2025/4/24 |
407 |
408 |
399 |
399 |
-1.97% |
165,300 |
2025/4/23 |
418 |
420 |
402 |
407 |
-0.73% |
250,200 |
2025/4/22 |
423 |
423 |
406 |
410 |
-1.20% |
328,500 |
2025/4/21 |
434 |
454 |
413 |
415 |
-4.82% |
745,200 |
2025/4/18 |
441 |
445 |
423 |
436 |
+6.34% |
1,249,900 |
2025/4/17 |
411 |
419 |
405 |
410 |
+1.74% |
297,300 |
2025/4/16 |
420 |
454 |
394 |
403 |
-2.89% |
1,407,600 |
2025/4/15 |
424 |
430 |
415 |
415 |
-1.43% |
148,500 |
2025/4/14 |
430 |
433 |
421 |
421 |
-0.71% |
98,300 |
2025/4/11 |
407 |
431 |
405 |
424 |
+0.24% |
287,700 |
2025/4/10 |
429 |
435 |
410 |
423 |
+8.74% |
399,100 |
2025/4/9 |
402 |
411 |
375 |
389 |
-5.12% |
388,900 |
2025/4/8 |
405 |
418 |
403 |
410 |
+7.05% |
508,200 |
2025/4/7 |
389 |
405 |
380 |
383 |
-7.71% |
587,200 |
2025/4/4 |
444 |
444 |
400 |
415 |
-5.68% |
685,300 |
2025/4/3 |
445 |
466 |
421 |
440 |
-4.56% |
923,800 |
2025/4/2 |
499 |
500 |
457 |
461 |
-2.95% |
842,800 |
2025/4/1 |
518 |
518 |
475 |
475 |
-4.23% |
638,200 |
2025/3/31 |
498 |
505 |
482 |
496 |
-2.36% |
519,000 |
2025/3/28 |
522 |
532 |
498 |
508 |
-3.42% |
926,800 |
2025/3/27 |
559 |
560 |
511 |
526 |
-5.90% |
835,200 |
2025/3/26 |
619 |
638 |
537 |
559 |
-10.42% |
2,223,400 |
2025/3/25 |
661 |
683 |
608 |
624 |
-4.15% |
3,338,700 |
2025/3/24 |
550 |
651 |
545 |
651 |
+18.15% |
3,586,700 |
2025/3/21 |
563 |
611 |
541 |
551 |
-3.67% |
2,192,100 |
2025/3/19 |
660 |
727 |
563 |
572 |
-13.73% |
3,631,200 |
2025/3/18 |
746 |
789 |
647 |
663 |
-9.30% |
3,083,300 |
2025/3/17 |
646 |
761 |
641 |
731 |
+10.59% |
5,817,700 |
2025/3/14 |
661 |
661 |
562 |
661 |
+17.83% |
7,510,400 |
2025/3/13 |
522 |
561 |
505 |
561 |
+16.63% |
2,521,400 |
2025/3/12 |
560 |
618 |
481 |
481 |
-9.25% |
10,185,900 |
2025/3/11 |
482 |
530 |
480 |
530 |
+17.78% |
5,410,500 |
2025/3/10 |
410 |
481 |
389 |
450 |
+12.22% |
6,033,000 |
2025/3/7 |
375 |
455 |
368 |
401 |
+4.70% |
9,833,300 |
2025/3/6 |
354 |
427 |
343 |
383 |
+10.37% |
15,636,700 |
2025/3/5 |
308 |
365 |
307 |
347 |
+11.94% |
2,545,300 |
2025/3/4 |
312 |
315 |
307 |
310 |
-2.52% |
161,200 |
2025/3/3 |
314 |
321 |
314 |
318 |
+3.92% |
106,700 |
2025/2/28 |
315 |
315 |
306 |
306 |
-2.86% |
90,600 |
2025/2/27 |
315 |
321 |
314 |
315 |
-0.63% |
66,000 |
2025/2/26 |
321 |
324 |
315 |
317 |
-2.16% |
86,600 |
2025/2/25 |
326 |
329 |
322 |
324 |
-2.99% |
87,700 |
2025/2/21 |
340 |
343 |
331 |
334 |
-1.18% |
81,700 |
2025/2/20 |
340 |
342 |
333 |
338 |
+0.00% |
112,000 |
2025/2/19 |
342 |
346 |
338 |
338 |
-1.17% |
122,300 |
2025/2/18 |
342 |
349 |
339 |
342 |
-0.87% |
151,100 |
2025/2/17 |
332 |
360 |
330 |
345 |
-0.86% |
415,900 |
2025/2/14 |
345 |
351 |
341 |
348 |
+1.16% |
244,900 |
2025/2/13 |
345 |
352 |
342 |
344 |
-0.29% |
316,000 |
2025/2/12 |
333 |
347 |
332 |
345 |
+2.68% |
271,100 |
2025/2/10 |
321 |
338 |
321 |
336 |
+5.66% |
421,400 |
2025/2/7 |
314 |
321 |
314 |
318 |
+0.95% |
138,700 |
2025/2/6 |
321 |
325 |
308 |
315 |
+0.64% |
740,900 |
2025/2/5 |
316 |
334 |
310 |
313 |
+3.30% |
2,748,800 |
2025/2/4 |
297 |
304 |
297 |
303 |
+2.02% |
54,600 |
2025/2/3 |
295 |
300 |
291 |
297 |
-0.34% |
83,600 |
2025/1/31 |
311 |
311 |
298 |
298 |
-3.87% |
203,600 |
2025/1/30 |
318 |
318 |
309 |
310 |
-2.52% |
141,900 |
2025/1/29 |
326 |
327 |
314 |
318 |
-2.75% |
168,900 |
2025/1/28 |
325 |
331 |
323 |
327 |
+0.31% |
113,600 |
2025/1/27 |
320 |
332 |
317 |
326 |
+2.52% |
300,200 |
2025/1/24 |
312 |
318 |
310 |
318 |
+2.58% |
245,300 |
2025/1/23 |
313 |
316 |
307 |
310 |
-0.96% |
275,300 |
2025/1/22 |
320 |
327 |
311 |
313 |
-0.95% |
510,200 |
2025/1/21 |
333 |
334 |
310 |
316 |
-7.33% |
1,237,600 |
2025/1/20 |
325 |
384 |
323 |
341 |
+5.57% |
3,862,500 |
2025/1/17 |
321 |
324 |
318 |
323 |
+0.62% |
39,100 |
2025/1/16 |
320 |
325 |
320 |
321 |
+0.94% |
28,700 |
2025/1/15 |
322 |
325 |
318 |
318 |
-0.62% |
64,600 |
|