日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
710 |
710 |
695 |
695 |
-1.70% |
16,700 |
2025/6/12 |
737 |
737 |
705 |
707 |
-2.08% |
21,300 |
2025/6/11 |
740 |
744 |
722 |
722 |
-1.23% |
13,400 |
2025/6/10 |
709 |
747 |
709 |
731 |
+4.43% |
30,200 |
2025/6/9 |
690 |
709 |
690 |
700 |
+2.04% |
7,300 |
2025/6/6 |
683 |
701 |
680 |
686 |
+0.88% |
9,500 |
2025/6/5 |
687 |
695 |
680 |
680 |
-1.59% |
12,600 |
2025/6/4 |
703 |
703 |
686 |
691 |
-0.86% |
6,900 |
2025/6/3 |
709 |
723 |
696 |
697 |
+0.29% |
26,000 |
2025/6/2 |
710 |
710 |
683 |
695 |
-2.11% |
14,200 |
2025/5/30 |
713 |
715 |
700 |
710 |
+0.00% |
8,800 |
2025/5/29 |
699 |
719 |
699 |
710 |
+2.16% |
9,700 |
2025/5/28 |
690 |
739 |
687 |
695 |
+1.91% |
65,100 |
2025/5/27 |
668 |
689 |
663 |
682 |
+1.19% |
18,500 |
2025/5/26 |
674 |
680 |
668 |
674 |
+0.00% |
8,100 |
2025/5/23 |
685 |
685 |
672 |
674 |
-2.03% |
9,200 |
2025/5/22 |
666 |
688 |
666 |
688 |
+1.78% |
15,900 |
2025/5/21 |
684 |
684 |
666 |
676 |
-0.59% |
6,700 |
2025/5/20 |
677 |
686 |
663 |
680 |
-0.87% |
18,700 |
2025/5/19 |
635 |
686 |
635 |
686 |
+7.02% |
69,500 |
2025/5/16 |
618 |
642 |
618 |
641 |
+6.30% |
86,400 |
2025/5/15 |
606 |
615 |
599 |
603 |
-2.11% |
22,500 |
2025/5/14 |
608 |
616 |
608 |
616 |
+1.32% |
15,000 |
2025/5/13 |
612 |
613 |
602 |
608 |
-0.98% |
19,200 |
2025/5/12 |
603 |
614 |
603 |
614 |
+2.16% |
10,700 |
2025/5/9 |
600 |
604 |
596 |
601 |
+0.50% |
12,200 |
2025/5/8 |
599 |
603 |
598 |
598 |
-0.17% |
6,800 |
2025/5/7 |
599 |
604 |
598 |
599 |
+1.01% |
5,700 |
2025/5/2 |
587 |
600 |
587 |
593 |
+0.68% |
9,600 |
2025/5/1 |
605 |
605 |
589 |
589 |
-2.64% |
9,900 |
2025/4/30 |
604 |
612 |
604 |
605 |
+0.83% |
9,000 |
2025/4/28 |
605 |
609 |
600 |
600 |
-0.33% |
10,700 |
2025/4/25 |
598 |
613 |
593 |
602 |
+0.17% |
8,100 |
2025/4/24 |
602 |
607 |
593 |
601 |
+0.67% |
5,200 |
2025/4/23 |
593 |
603 |
587 |
597 |
+1.02% |
14,100 |
2025/4/22 |
587 |
595 |
584 |
591 |
-0.34% |
7,100 |
2025/4/21 |
595 |
595 |
586 |
593 |
+0.00% |
3,600 |
2025/4/18 |
585 |
595 |
585 |
593 |
-0.34% |
7,300 |
2025/4/17 |
576 |
595 |
576 |
595 |
+2.06% |
7,200 |
2025/4/16 |
584 |
593 |
578 |
583 |
-0.17% |
8,600 |
2025/4/15 |
598 |
602 |
584 |
584 |
-0.68% |
9,000 |
2025/4/14 |
594 |
601 |
588 |
588 |
+0.68% |
6,000 |
2025/4/11 |
582 |
588 |
571 |
584 |
+0.34% |
20,500 |
2025/4/10 |
591 |
599 |
576 |
582 |
+5.63% |
22,600 |
2025/4/9 |
557 |
573 |
545 |
551 |
-4.51% |
30,100 |
2025/4/8 |
544 |
588 |
544 |
577 |
+12.26% |
44,200 |
2025/4/7 |
524 |
559 |
514 |
514 |
-13.47% |
46,200 |
2025/4/4 |
591 |
599 |
533 |
594 |
+0.00% |
57,400 |
2025/4/3 |
605 |
610 |
573 |
594 |
-2.94% |
38,400 |
2025/4/2 |
626 |
626 |
610 |
612 |
-1.77% |
31,800 |
2025/4/1 |
604 |
623 |
603 |
623 |
+8.16% |
119,900 |
2025/3/31 |
583 |
587 |
570 |
576 |
-2.70% |
39,100 |
2025/3/28 |
587 |
599 |
586 |
592 |
-3.90% |
68,200 |
2025/3/27 |
605 |
616 |
601 |
616 |
+2.16% |
56,800 |
2025/3/26 |
604 |
605 |
600 |
603 |
-0.17% |
50,000 |
2025/3/25 |
605 |
607 |
601 |
604 |
-0.33% |
44,300 |
2025/3/24 |
606 |
610 |
604 |
606 |
+0.17% |
58,300 |
2025/3/21 |
603 |
605 |
599 |
605 |
+0.33% |
35,200 |
2025/3/19 |
609 |
609 |
599 |
603 |
-0.99% |
30,100 |
2025/3/18 |
610 |
610 |
607 |
609 |
+0.33% |
19,300 |
2025/3/17 |
610 |
612 |
599 |
607 |
-0.16% |
53,100 |
2025/3/14 |
600 |
608 |
599 |
608 |
+1.67% |
39,900 |
2025/3/13 |
607 |
607 |
596 |
598 |
-0.99% |
18,100 |
2025/3/12 |
605 |
615 |
600 |
604 |
-0.49% |
13,500 |
2025/3/11 |
625 |
625 |
596 |
607 |
-2.88% |
52,500 |
2025/3/10 |
625 |
625 |
621 |
625 |
+0.64% |
10,000 |
2025/3/7 |
620 |
626 |
618 |
621 |
-0.32% |
8,000 |
2025/3/6 |
624 |
628 |
620 |
623 |
-0.16% |
10,500 |
2025/3/5 |
626 |
626 |
620 |
624 |
-0.32% |
11,700 |
2025/3/4 |
620 |
626 |
618 |
626 |
+0.16% |
13,400 |
2025/3/3 |
628 |
628 |
616 |
625 |
+0.16% |
23,500 |
2025/2/28 |
618 |
627 |
608 |
624 |
+4.52% |
74,400 |
2025/2/27 |
604 |
604 |
595 |
597 |
-0.67% |
13,400 |
2025/2/26 |
616 |
616 |
600 |
601 |
-2.12% |
15,600 |
2025/2/25 |
603 |
617 |
602 |
614 |
+3.19% |
31,000 |
2025/2/21 |
590 |
599 |
590 |
595 |
+1.02% |
15,600 |
2025/2/20 |
597 |
600 |
587 |
589 |
-2.16% |
26,000 |
2025/2/19 |
614 |
614 |
597 |
602 |
-1.63% |
38,000 |
2025/2/18 |
605 |
640 |
603 |
612 |
+2.00% |
106,700 |
2025/2/17 |
612 |
612 |
581 |
600 |
+17.19% |
339,600 |
2025/2/14 |
507 |
512 |
507 |
512 |
+0.99% |
7,400 |
2025/2/13 |
509 |
510 |
503 |
507 |
-0.39% |
6,000 |
2025/2/12 |
503 |
509 |
503 |
509 |
+0.00% |
5,900 |
2025/2/10 |
508 |
509 |
504 |
509 |
+0.39% |
2,600 |
2025/2/7 |
504 |
508 |
501 |
507 |
+0.00% |
4,300 |
2025/2/6 |
502 |
508 |
502 |
507 |
+1.00% |
3,500 |
2025/2/5 |
505 |
507 |
502 |
502 |
-0.79% |
5,100 |
2025/2/4 |
506 |
506 |
502 |
506 |
+1.20% |
2,800 |
2025/2/3 |
487 |
513 |
482 |
500 |
+2.67% |
14,400 |
2025/1/31 |
483 |
487 |
483 |
487 |
+0.41% |
7,800 |
2025/1/30 |
482 |
485 |
479 |
485 |
+0.21% |
2,600 |
2025/1/29 |
482 |
488 |
482 |
484 |
-0.82% |
3,300 |
2025/1/28 |
482 |
488 |
482 |
488 |
+0.62% |
3,300 |
2025/1/27 |
483 |
488 |
483 |
485 |
+0.41% |
3,400 |
2025/1/24 |
485 |
490 |
481 |
483 |
+0.62% |
6,200 |
2025/1/23 |
483 |
483 |
480 |
480 |
-0.41% |
2,700 |
2025/1/22 |
479 |
485 |
479 |
482 |
-0.41% |
3,000 |
2025/1/21 |
481 |
485 |
480 |
484 |
+0.62% |
2,000 |
2025/1/20 |
477 |
490 |
476 |
481 |
+1.05% |
3,900 |
2025/1/17 |
476 |
476 |
466 |
476 |
-0.21% |
2,100 |
2025/1/16 |
480 |
482 |
475 |
477 |
-1.45% |
2,100 |
2025/1/15 |
483 |
484 |
477 |
484 |
+0.00% |
2,200 |
2025/1/14 |
475 |
494 |
470 |
484 |
+0.21% |
5,600 |
2025/1/10 |
484 |
486 |
470 |
483 |
-0.82% |
5,200 |
2025/1/9 |
484 |
487 |
482 |
487 |
+0.62% |
2,700 |
2025/1/8 |
494 |
494 |
475 |
484 |
-2.62% |
16,900 |
2025/1/7 |
498 |
498 |
493 |
497 |
+0.00% |
600 |
2025/1/6 |
499 |
504 |
492 |
497 |
-0.20% |
5,100 |
2024/12/30 |
492 |
502 |
477 |
498 |
+1.22% |
20,500 |
2024/12/27 |
485 |
492 |
480 |
492 |
+1.44% |
2,800 |
2024/12/26 |
479 |
486 |
473 |
485 |
+2.11% |
6,900 |
2024/12/25 |
480 |
480 |
471 |
475 |
+0.64% |
4,700 |
2024/12/24 |
460 |
477 |
460 |
472 |
+2.61% |
13,200 |
2024/12/23 |
460 |
469 |
457 |
460 |
+0.00% |
8,700 |
2024/12/20 |
464 |
465 |
460 |
460 |
-0.86% |
3,800 |
2024/12/19 |
467 |
471 |
464 |
464 |
-2.32% |
3,300 |
2024/12/18 |
471 |
477 |
466 |
475 |
+0.42% |
9,200 |
2024/12/17 |
472 |
473 |
472 |
473 |
+0.00% |
700 |
2024/12/16 |
479 |
479 |
473 |
473 |
-1.87% |
3,300 |
2024/12/13 |
483 |
484 |
474 |
482 |
+0.63% |
3,100 |
2024/12/12 |
481 |
483 |
472 |
479 |
-0.62% |
4,300 |
2024/12/11 |
485 |
485 |
470 |
482 |
-0.82% |
4,500 |
2024/12/10 |
474 |
486 |
474 |
486 |
+2.75% |
2,400 |
|