日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
906 |
909 |
898 |
902 |
-0.33% |
23,800 |
2025/7/11 |
909 |
909 |
902 |
905 |
+0.11% |
10,000 |
2025/7/10 |
910 |
910 |
901 |
904 |
-0.33% |
20,100 |
2025/7/9 |
910 |
911 |
905 |
907 |
-0.22% |
15,500 |
2025/7/8 |
914 |
918 |
909 |
909 |
-0.98% |
22,700 |
2025/7/7 |
897 |
919 |
896 |
918 |
+3.49% |
38,800 |
2025/7/4 |
885 |
896 |
881 |
887 |
+0.45% |
28,000 |
2025/7/3 |
888 |
893 |
883 |
883 |
-0.45% |
35,300 |
2025/7/2 |
895 |
895 |
885 |
887 |
-0.89% |
22,200 |
2025/7/1 |
902 |
902 |
891 |
895 |
-1.00% |
21,100 |
2025/6/30 |
908 |
908 |
899 |
904 |
+0.11% |
23,600 |
2025/6/27 |
901 |
904 |
898 |
903 |
+0.56% |
18,300 |
2025/6/26 |
903 |
906 |
893 |
898 |
-0.88% |
39,900 |
2025/6/25 |
907 |
914 |
904 |
906 |
+0.44% |
20,600 |
2025/6/24 |
922 |
926 |
889 |
902 |
-1.64% |
31,800 |
2025/6/23 |
922 |
922 |
910 |
917 |
-0.54% |
26,400 |
2025/6/20 |
949 |
949 |
922 |
922 |
-2.85% |
40,600 |
2025/6/19 |
934 |
949 |
926 |
949 |
+1.61% |
74,800 |
2025/6/18 |
900 |
934 |
900 |
934 |
+4.24% |
79,000 |
2025/6/17 |
880 |
896 |
873 |
896 |
+2.05% |
33,700 |
2025/6/16 |
875 |
879 |
873 |
878 |
+0.92% |
23,000 |
2025/6/13 |
886 |
887 |
862 |
870 |
-1.81% |
58,700 |
2025/6/12 |
886 |
891 |
882 |
886 |
+0.00% |
18,700 |
2025/6/11 |
891 |
892 |
881 |
886 |
-0.56% |
43,800 |
2025/6/10 |
905 |
905 |
889 |
891 |
-1.55% |
22,900 |
2025/6/9 |
904 |
907 |
893 |
905 |
+0.11% |
31,000 |
2025/6/6 |
894 |
910 |
894 |
904 |
+1.12% |
22,400 |
2025/6/5 |
898 |
901 |
892 |
894 |
-0.45% |
9,700 |
2025/6/4 |
906 |
906 |
880 |
898 |
-0.44% |
38,600 |
2025/6/3 |
920 |
920 |
894 |
902 |
-1.74% |
38,300 |
2025/6/2 |
898 |
921 |
898 |
918 |
+2.34% |
37,800 |
2025/5/30 |
895 |
902 |
895 |
897 |
+0.22% |
20,800 |
2025/5/29 |
900 |
910 |
893 |
895 |
-0.56% |
39,700 |
2025/5/28 |
904 |
915 |
893 |
900 |
+1.01% |
79,600 |
2025/5/27 |
882 |
899 |
880 |
891 |
+1.02% |
30,400 |
2025/5/26 |
896 |
896 |
882 |
882 |
+0.11% |
25,400 |
2025/5/23 |
905 |
905 |
879 |
881 |
-1.56% |
41,600 |
2025/5/22 |
892 |
902 |
891 |
895 |
+0.00% |
14,100 |
2025/5/21 |
897 |
917 |
895 |
895 |
+0.22% |
38,200 |
2025/5/20 |
890 |
895 |
884 |
893 |
+0.34% |
32,800 |
2025/5/19 |
884 |
890 |
876 |
890 |
+0.34% |
20,000 |
2025/5/16 |
865 |
891 |
865 |
887 |
+2.19% |
38,800 |
2025/5/15 |
873 |
878 |
865 |
868 |
-1.14% |
35,700 |
2025/5/14 |
880 |
885 |
870 |
878 |
-0.57% |
39,300 |
2025/5/13 |
910 |
913 |
882 |
883 |
-2.75% |
65,000 |
2025/5/12 |
900 |
924 |
881 |
908 |
+5.09% |
189,500 |
2025/5/9 |
864 |
872 |
861 |
864 |
-0.46% |
53,500 |
2025/5/8 |
870 |
872 |
855 |
868 |
+0.23% |
20,900 |
2025/5/7 |
869 |
876 |
863 |
866 |
+0.35% |
45,700 |
2025/5/2 |
872 |
872 |
855 |
863 |
-1.03% |
29,900 |
2025/5/1 |
861 |
875 |
857 |
872 |
+1.87% |
36,100 |
2025/4/30 |
858 |
880 |
826 |
856 |
+0.59% |
92,200 |
2025/4/28 |
834 |
852 |
834 |
851 |
+2.53% |
59,700 |
2025/4/25 |
823 |
834 |
817 |
830 |
+1.59% |
25,200 |
2025/4/24 |
820 |
823 |
813 |
817 |
+0.00% |
14,100 |
2025/4/23 |
834 |
836 |
817 |
817 |
-0.85% |
18,000 |
2025/4/22 |
813 |
826 |
810 |
824 |
+0.98% |
31,000 |
2025/4/21 |
802 |
817 |
802 |
816 |
+1.87% |
23,200 |
2025/4/18 |
799 |
804 |
791 |
801 |
+0.50% |
16,300 |
2025/4/17 |
784 |
797 |
784 |
797 |
+1.53% |
15,300 |
2025/4/16 |
793 |
795 |
783 |
785 |
-0.88% |
14,800 |
2025/4/15 |
790 |
803 |
790 |
792 |
+0.76% |
21,900 |
2025/4/14 |
791 |
799 |
786 |
786 |
+0.00% |
25,000 |
2025/4/11 |
753 |
790 |
751 |
786 |
+1.55% |
62,300 |
2025/4/10 |
790 |
790 |
760 |
774 |
+6.76% |
50,800 |
2025/4/9 |
718 |
734 |
704 |
725 |
-1.09% |
55,800 |
2025/4/8 |
739 |
740 |
719 |
733 |
+4.42% |
73,500 |
2025/4/7 |
686 |
707 |
660 |
702 |
-3.31% |
176,800 |
2025/4/4 |
745 |
752 |
705 |
726 |
-4.60% |
148,800 |
2025/4/3 |
760 |
768 |
750 |
761 |
-1.93% |
50,200 |
2025/4/2 |
791 |
791 |
774 |
776 |
-1.02% |
21,600 |
2025/4/1 |
782 |
793 |
782 |
784 |
+0.38% |
21,000 |
2025/3/31 |
781 |
786 |
778 |
781 |
-1.76% |
40,400 |
2025/3/28 |
800 |
800 |
795 |
795 |
-1.97% |
19,900 |
2025/3/27 |
804 |
811 |
802 |
811 |
+0.62% |
28,600 |
2025/3/26 |
804 |
807 |
800 |
806 |
+0.50% |
24,300 |
2025/3/25 |
806 |
807 |
800 |
802 |
-0.50% |
18,000 |
2025/3/24 |
817 |
817 |
805 |
806 |
-0.98% |
20,800 |
2025/3/21 |
815 |
819 |
809 |
814 |
+0.00% |
38,700 |
2025/3/19 |
815 |
815 |
808 |
814 |
-0.12% |
24,800 |
2025/3/18 |
796 |
815 |
792 |
815 |
+2.52% |
35,700 |
2025/3/17 |
794 |
795 |
786 |
795 |
+0.76% |
19,900 |
2025/3/14 |
782 |
789 |
774 |
789 |
+1.15% |
33,600 |
2025/3/13 |
784 |
789 |
780 |
780 |
-0.51% |
17,800 |
2025/3/12 |
779 |
784 |
776 |
784 |
+0.64% |
13,500 |
2025/3/11 |
783 |
783 |
771 |
779 |
-0.64% |
36,700 |
2025/3/10 |
784 |
785 |
780 |
784 |
+1.16% |
16,000 |
2025/3/7 |
782 |
783 |
774 |
775 |
-1.02% |
52,100 |
2025/3/6 |
783 |
784 |
777 |
783 |
+1.16% |
12,700 |
2025/3/5 |
785 |
785 |
772 |
774 |
-1.40% |
50,600 |
2025/3/4 |
782 |
789 |
778 |
785 |
-1.01% |
27,900 |
2025/3/3 |
795 |
797 |
791 |
793 |
+1.67% |
11,600 |
2025/2/28 |
785 |
793 |
777 |
780 |
-0.64% |
32,600 |
2025/2/27 |
778 |
787 |
778 |
785 |
+0.90% |
10,400 |
2025/2/26 |
785 |
793 |
778 |
778 |
-0.77% |
27,700 |
2025/2/25 |
780 |
788 |
773 |
784 |
-0.13% |
22,200 |
2025/2/21 |
786 |
788 |
782 |
785 |
-0.13% |
16,000 |
2025/2/20 |
792 |
797 |
786 |
786 |
-0.76% |
18,600 |
2025/2/19 |
800 |
803 |
792 |
792 |
-1.00% |
15,800 |
2025/2/18 |
799 |
800 |
794 |
800 |
+0.63% |
10,000 |
2025/2/17 |
799 |
802 |
794 |
795 |
-0.38% |
23,900 |
2025/2/14 |
802 |
805 |
795 |
798 |
-0.50% |
19,700 |
2025/2/13 |
804 |
810 |
802 |
802 |
-0.25% |
12,700 |
2025/2/12 |
805 |
812 |
803 |
804 |
-0.25% |
19,100 |
2025/2/10 |
799 |
806 |
799 |
806 |
+1.13% |
23,800 |
2025/2/7 |
793 |
804 |
793 |
797 |
+0.50% |
23,700 |
2025/2/6 |
792 |
797 |
788 |
793 |
+0.25% |
13,200 |
2025/2/5 |
792 |
795 |
786 |
791 |
+0.76% |
21,300 |
2025/2/4 |
793 |
793 |
785 |
785 |
-0.63% |
15,600 |
2025/2/3 |
789 |
790 |
780 |
790 |
-0.13% |
26,400 |
2025/1/31 |
798 |
800 |
785 |
791 |
+2.59% |
47,600 |
2025/1/30 |
800 |
815 |
771 |
771 |
-5.40% |
256,900 |
2025/1/29 |
810 |
825 |
809 |
815 |
+0.62% |
57,500 |
2025/1/28 |
819 |
820 |
802 |
810 |
-1.10% |
48,700 |
2025/1/27 |
824 |
824 |
816 |
819 |
+0.49% |
18,000 |
2025/1/24 |
812 |
821 |
806 |
815 |
+0.87% |
34,400 |
2025/1/23 |
809 |
812 |
798 |
808 |
-0.49% |
32,400 |
2025/1/22 |
795 |
812 |
795 |
812 |
+2.78% |
37,700 |
2025/1/21 |
801 |
801 |
790 |
790 |
-0.50% |
21,500 |
2025/1/20 |
789 |
794 |
781 |
794 |
+2.06% |
20,500 |
2025/1/17 |
775 |
785 |
769 |
778 |
-0.26% |
33,300 |
2025/1/16 |
795 |
798 |
778 |
780 |
-1.52% |
39,400 |
2025/1/15 |
800 |
804 |
792 |
792 |
-1.00% |
19,800 |
|