日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
951 |
960 |
933 |
945 |
-0.63% |
9,500 |
2025/6/12 |
939 |
951 |
938 |
951 |
+1.17% |
7,400 |
2025/6/11 |
931 |
940 |
916 |
940 |
+0.97% |
9,600 |
2025/6/10 |
899 |
935 |
899 |
931 |
+4.14% |
26,900 |
2025/6/9 |
862 |
894 |
861 |
894 |
+4.56% |
13,200 |
2025/6/6 |
896 |
898 |
831 |
855 |
-4.36% |
42,000 |
2025/6/5 |
900 |
903 |
882 |
894 |
-0.67% |
2,600 |
2025/6/4 |
903 |
904 |
890 |
900 |
-0.33% |
11,400 |
2025/6/3 |
900 |
903 |
888 |
903 |
+0.44% |
6,200 |
2025/6/2 |
900 |
900 |
870 |
899 |
-0.22% |
8,900 |
2025/5/30 |
869 |
901 |
866 |
901 |
+3.68% |
13,800 |
2025/5/29 |
893 |
895 |
859 |
869 |
-3.34% |
41,300 |
2025/5/28 |
936 |
936 |
888 |
899 |
-3.44% |
29,200 |
2025/5/27 |
925 |
941 |
924 |
931 |
+0.76% |
15,200 |
2025/5/26 |
915 |
924 |
898 |
924 |
+2.67% |
15,700 |
2025/5/23 |
922 |
922 |
879 |
900 |
-2.07% |
31,800 |
2025/5/22 |
912 |
919 |
896 |
919 |
+0.00% |
11,300 |
2025/5/21 |
857 |
924 |
857 |
919 |
+7.36% |
30,800 |
2025/5/20 |
871 |
871 |
852 |
856 |
-0.70% |
16,200 |
2025/5/19 |
875 |
890 |
844 |
862 |
+0.23% |
35,800 |
2025/5/16 |
819 |
860 |
805 |
860 |
+10.12% |
34,000 |
2025/5/15 |
756 |
782 |
750 |
781 |
+3.99% |
29,600 |
2025/5/14 |
759 |
763 |
738 |
751 |
+0.40% |
6,600 |
2025/5/13 |
713 |
748 |
713 |
748 |
+4.76% |
9,500 |
2025/5/12 |
708 |
714 |
708 |
714 |
+0.99% |
3,600 |
2025/5/9 |
703 |
709 |
700 |
707 |
+0.28% |
2,400 |
2025/5/8 |
697 |
710 |
697 |
705 |
+1.88% |
2,600 |
2025/5/7 |
687 |
693 |
687 |
692 |
+0.44% |
1,900 |
2025/5/2 |
697 |
699 |
689 |
689 |
+0.29% |
1,400 |
2025/5/1 |
690 |
702 |
685 |
687 |
-1.15% |
2,400 |
2025/4/30 |
700 |
704 |
689 |
695 |
-1.14% |
4,900 |
2025/4/28 |
691 |
703 |
688 |
703 |
-0.28% |
3,900 |
2025/4/25 |
696 |
707 |
687 |
705 |
+0.00% |
1,800 |
2025/4/24 |
690 |
705 |
685 |
705 |
+0.00% |
1,500 |
2025/4/23 |
700 |
705 |
695 |
705 |
+0.71% |
2,100 |
2025/4/22 |
681 |
700 |
681 |
700 |
+1.30% |
1,500 |
2025/4/21 |
691 |
695 |
665 |
691 |
+0.00% |
4,300 |
2025/4/18 |
684 |
706 |
684 |
691 |
+0.88% |
3,200 |
2025/4/17 |
655 |
685 |
650 |
685 |
+4.42% |
3,600 |
2025/4/16 |
660 |
675 |
656 |
656 |
+0.00% |
2,100 |
2025/4/15 |
656 |
656 |
656 |
656 |
-1.20% |
100 |
2025/4/14 |
644 |
665 |
644 |
664 |
+3.27% |
1,600 |
2025/4/11 |
629 |
643 |
610 |
643 |
+1.58% |
3,100 |
2025/4/10 |
667 |
675 |
613 |
633 |
+9.71% |
12,300 |
2025/4/9 |
572 |
633 |
572 |
577 |
-2.53% |
12,800 |
2025/4/8 |
601 |
630 |
582 |
592 |
+2.78% |
9,500 |
2025/4/7 |
580 |
600 |
576 |
576 |
-14.79% |
20,900 |
2025/4/4 |
705 |
711 |
656 |
676 |
-5.45% |
6,500 |
2025/4/3 |
742 |
745 |
710 |
715 |
-5.05% |
6,400 |
2025/4/2 |
751 |
753 |
751 |
753 |
-0.13% |
400 |
2025/4/1 |
756 |
756 |
749 |
754 |
-0.40% |
600 |
2025/3/31 |
740 |
760 |
735 |
757 |
+0.26% |
4,200 |
2025/3/28 |
742 |
755 |
742 |
755 |
+0.67% |
3,200 |
2025/3/27 |
748 |
764 |
743 |
750 |
-0.92% |
7,500 |
2025/3/26 |
756 |
757 |
756 |
757 |
+0.00% |
1,100 |
2025/3/25 |
757 |
757 |
751 |
757 |
+0.00% |
300 |
2025/3/24 |
752 |
757 |
748 |
757 |
+0.66% |
1,100 |
2025/3/21 |
762 |
762 |
751 |
752 |
+0.67% |
1,300 |
2025/3/19 |
753 |
763 |
746 |
747 |
-1.84% |
2,200 |
2025/3/18 |
760 |
764 |
755 |
761 |
+1.60% |
4,100 |
2025/3/17 |
727 |
749 |
727 |
749 |
+3.17% |
3,700 |
2025/3/14 |
738 |
745 |
712 |
726 |
-1.63% |
12,700 |
2025/3/13 |
748 |
750 |
738 |
738 |
-1.07% |
1,900 |
2025/3/12 |
748 |
753 |
735 |
746 |
+0.40% |
2,300 |
2025/3/11 |
740 |
749 |
737 |
743 |
+0.00% |
2,200 |
2025/3/10 |
763 |
777 |
743 |
743 |
-3.26% |
5,400 |
2025/3/7 |
744 |
768 |
744 |
768 |
+1.86% |
1,500 |
2025/3/6 |
752 |
754 |
752 |
754 |
-0.66% |
200 |
2025/3/5 |
751 |
759 |
750 |
759 |
-0.13% |
1,800 |
2025/3/4 |
772 |
773 |
754 |
760 |
-1.55% |
3,200 |
2025/3/3 |
775 |
786 |
770 |
772 |
-0.39% |
1,700 |
2025/2/28 |
762 |
775 |
748 |
775 |
-0.26% |
8,500 |
2025/2/27 |
764 |
781 |
764 |
777 |
+1.83% |
2,300 |
2025/2/26 |
780 |
793 |
762 |
763 |
-4.03% |
7,600 |
2025/2/25 |
805 |
832 |
773 |
795 |
-4.22% |
10,800 |
2025/2/21 |
795 |
830 |
790 |
830 |
+3.88% |
6,900 |
2025/2/20 |
800 |
810 |
780 |
799 |
-0.99% |
5,800 |
2025/2/19 |
821 |
824 |
807 |
807 |
-1.71% |
6,900 |
2025/2/18 |
830 |
830 |
806 |
821 |
+1.36% |
4,700 |
2025/2/17 |
805 |
830 |
803 |
810 |
-2.41% |
13,700 |
2025/2/14 |
855 |
856 |
770 |
830 |
-2.92% |
19,900 |
2025/2/13 |
854 |
869 |
845 |
855 |
+0.12% |
6,300 |
2025/2/12 |
877 |
885 |
836 |
854 |
+3.02% |
19,900 |
2025/2/10 |
800 |
829 |
791 |
829 |
+4.94% |
9,300 |
2025/2/7 |
769 |
792 |
769 |
790 |
+1.41% |
3,400 |
2025/2/6 |
766 |
785 |
766 |
779 |
+0.65% |
3,600 |
2025/2/5 |
776 |
776 |
770 |
774 |
-0.26% |
1,400 |
2025/2/4 |
779 |
779 |
772 |
776 |
+0.52% |
3,100 |
2025/2/3 |
750 |
772 |
750 |
772 |
+3.35% |
4,600 |
2025/1/31 |
757 |
760 |
742 |
747 |
-0.93% |
6,800 |
2025/1/30 |
765 |
765 |
750 |
754 |
-1.31% |
9,000 |
2025/1/29 |
776 |
776 |
764 |
764 |
-1.04% |
4,700 |
2025/1/28 |
773 |
774 |
762 |
772 |
+0.13% |
5,200 |
2025/1/27 |
769 |
771 |
765 |
771 |
+0.52% |
2,200 |
2025/1/24 |
761 |
774 |
760 |
767 |
-0.13% |
6,000 |
2025/1/23 |
771 |
771 |
760 |
768 |
+0.13% |
3,700 |
2025/1/22 |
770 |
771 |
767 |
767 |
-0.65% |
1,200 |
2025/1/21 |
770 |
772 |
762 |
772 |
-0.39% |
2,500 |
2025/1/20 |
770 |
775 |
760 |
775 |
+0.65% |
5,000 |
2025/1/17 |
764 |
770 |
764 |
770 |
+0.79% |
900 |
2025/1/16 |
760 |
776 |
760 |
764 |
+0.53% |
1,700 |
2025/1/15 |
764 |
765 |
760 |
760 |
-0.26% |
4,300 |
2025/1/14 |
778 |
778 |
762 |
762 |
-2.06% |
2,400 |
2025/1/10 |
767 |
778 |
761 |
778 |
+0.26% |
1,700 |
2025/1/9 |
773 |
776 |
770 |
776 |
+0.39% |
2,500 |
2025/1/8 |
770 |
782 |
759 |
773 |
-0.26% |
2,100 |
2025/1/7 |
775 |
795 |
752 |
775 |
+0.13% |
6,800 |
2025/1/6 |
770 |
774 |
762 |
774 |
+0.52% |
2,400 |
2024/12/30 |
789 |
790 |
750 |
770 |
-1.28% |
10,500 |
2024/12/27 |
764 |
785 |
749 |
780 |
+4.14% |
8,500 |
2024/12/26 |
726 |
752 |
718 |
749 |
+2.88% |
31,800 |
2024/12/25 |
745 |
745 |
728 |
728 |
-0.55% |
8,900 |
2024/12/24 |
737 |
754 |
727 |
732 |
-1.48% |
14,500 |
2024/12/23 |
719 |
748 |
719 |
743 |
+1.23% |
18,400 |
2024/12/20 |
758 |
764 |
728 |
734 |
-3.04% |
14,200 |
2024/12/19 |
770 |
785 |
752 |
757 |
-3.57% |
10,600 |
2024/12/18 |
777 |
789 |
750 |
785 |
+1.03% |
25,700 |
2024/12/17 |
826 |
826 |
777 |
777 |
-4.90% |
28,500 |
2024/12/16 |
842 |
851 |
817 |
817 |
-4.67% |
21,700 |
2024/12/13 |
855 |
880 |
850 |
857 |
-0.35% |
16,400 |
2024/12/12 |
893 |
893 |
841 |
860 |
-2.05% |
18,500 |
2024/12/11 |
870 |
895 |
867 |
878 |
+0.92% |
14,200 |
2024/12/10 |
899 |
899 |
858 |
870 |
-1.92% |
14,000 |
|