日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
530 |
574 |
528 |
565 |
+14.14% |
1,031,100 |
2025/7/11 |
503 |
510 |
491 |
495 |
-1.20% |
161,800 |
2025/7/10 |
514 |
518 |
492 |
501 |
-2.34% |
89,000 |
2025/7/9 |
506 |
513 |
503 |
513 |
+1.38% |
47,800 |
2025/7/8 |
503 |
507 |
496 |
506 |
+0.80% |
24,800 |
2025/7/7 |
495 |
503 |
490 |
502 |
+2.66% |
30,400 |
2025/7/4 |
497 |
505 |
485 |
489 |
+0.82% |
35,900 |
2025/7/3 |
474 |
490 |
472 |
485 |
+2.32% |
65,700 |
2025/7/2 |
492 |
559 |
463 |
474 |
-4.63% |
860,800 |
2025/7/1 |
516 |
516 |
493 |
497 |
-3.68% |
67,100 |
2025/6/30 |
507 |
523 |
507 |
516 |
+1.57% |
47,200 |
2025/6/27 |
515 |
525 |
503 |
508 |
-1.74% |
59,500 |
2025/6/26 |
530 |
530 |
517 |
517 |
-2.27% |
34,100 |
2025/6/25 |
529 |
531 |
513 |
529 |
+1.54% |
46,300 |
2025/6/24 |
529 |
536 |
520 |
521 |
-0.76% |
58,400 |
2025/6/23 |
532 |
535 |
524 |
525 |
-2.42% |
98,700 |
2025/6/20 |
554 |
555 |
538 |
538 |
-2.18% |
54,500 |
2025/6/19 |
555 |
576 |
545 |
550 |
-1.96% |
98,900 |
2025/6/18 |
565 |
583 |
547 |
561 |
+1.08% |
200,900 |
2025/6/17 |
533 |
579 |
527 |
555 |
+5.51% |
176,400 |
2025/6/16 |
535 |
540 |
523 |
526 |
+1.94% |
86,600 |
2025/6/13 |
548 |
552 |
511 |
516 |
-5.67% |
152,700 |
2025/6/12 |
530 |
547 |
524 |
547 |
+2.82% |
94,100 |
2025/6/11 |
514 |
559 |
510 |
532 |
+3.50% |
511,100 |
2025/6/10 |
490 |
515 |
488 |
514 |
+5.54% |
137,100 |
2025/6/9 |
492 |
493 |
476 |
487 |
+2.31% |
67,300 |
2025/6/6 |
492 |
498 |
476 |
476 |
-2.86% |
88,200 |
2025/6/5 |
480 |
490 |
475 |
490 |
+2.94% |
74,100 |
2025/6/4 |
491 |
491 |
473 |
476 |
-2.86% |
98,200 |
2025/6/3 |
480 |
508 |
475 |
490 |
+1.66% |
310,300 |
2025/6/2 |
482 |
483 |
472 |
482 |
+0.00% |
85,800 |
2025/5/30 |
464 |
482 |
457 |
482 |
+3.88% |
103,400 |
2025/5/29 |
463 |
473 |
459 |
464 |
+0.65% |
74,600 |
2025/5/28 |
466 |
473 |
454 |
461 |
-1.07% |
87,300 |
2025/5/27 |
465 |
476 |
456 |
466 |
+3.79% |
197,400 |
2025/5/26 |
435 |
449 |
430 |
449 |
+5.15% |
79,200 |
2025/5/23 |
439 |
448 |
425 |
427 |
-2.73% |
84,300 |
2025/5/22 |
437 |
452 |
434 |
439 |
-1.35% |
127,700 |
2025/5/21 |
457 |
458 |
442 |
445 |
-1.55% |
54,600 |
2025/5/20 |
462 |
477 |
448 |
452 |
-1.31% |
205,300 |
2025/5/19 |
443 |
459 |
436 |
458 |
+3.85% |
180,600 |
2025/5/16 |
435 |
441 |
426 |
441 |
+1.85% |
89,900 |
2025/5/15 |
429 |
435 |
424 |
433 |
+2.12% |
49,400 |
2025/5/14 |
422 |
429 |
420 |
424 |
+0.71% |
36,800 |
2025/5/13 |
415 |
430 |
413 |
421 |
+1.45% |
101,500 |
2025/5/12 |
415 |
424 |
415 |
415 |
+0.00% |
45,600 |
2025/5/9 |
413 |
421 |
410 |
415 |
+1.22% |
75,400 |
2025/5/8 |
401 |
413 |
399 |
410 |
+3.02% |
69,700 |
2025/5/7 |
391 |
412 |
390 |
398 |
-0.25% |
66,000 |
2025/5/2 |
405 |
408 |
397 |
399 |
-0.99% |
54,200 |
2025/5/1 |
415 |
417 |
402 |
403 |
-0.98% |
100,900 |
2025/4/30 |
394 |
421 |
392 |
407 |
+3.04% |
157,400 |
2025/4/28 |
388 |
402 |
388 |
395 |
+1.54% |
115,900 |
2025/4/25 |
388 |
395 |
388 |
389 |
+1.04% |
43,000 |
2025/4/24 |
396 |
396 |
385 |
385 |
-0.77% |
72,000 |
2025/4/23 |
404 |
404 |
388 |
388 |
-1.02% |
102,200 |
2025/4/22 |
396 |
406 |
390 |
392 |
-1.75% |
92,700 |
2025/4/21 |
414 |
417 |
398 |
399 |
-7.21% |
354,500 |
2025/4/18 |
458 |
481 |
428 |
430 |
+6.97% |
1,906,100 |
2025/4/17 |
408 |
420 |
402 |
402 |
-3.37% |
102,800 |
2025/4/16 |
452 |
453 |
411 |
416 |
-6.31% |
450,600 |
2025/4/15 |
428 |
444 |
417 |
444 |
+21.98% |
677,300 |
2025/4/14 |
380 |
387 |
351 |
364 |
-3.96% |
92,800 |
2025/4/11 |
343 |
383 |
343 |
379 |
+7.37% |
78,900 |
2025/4/10 |
359 |
366 |
353 |
353 |
+7.95% |
86,000 |
2025/4/9 |
350 |
353 |
321 |
327 |
-5.49% |
117,400 |
2025/4/8 |
320 |
346 |
320 |
346 |
+12.70% |
74,500 |
2025/4/7 |
299 |
326 |
299 |
307 |
-9.44% |
114,400 |
2025/4/4 |
365 |
367 |
312 |
339 |
-9.12% |
238,900 |
2025/4/3 |
369 |
391 |
369 |
373 |
-5.09% |
87,800 |
2025/4/2 |
390 |
397 |
372 |
393 |
+0.26% |
83,700 |
2025/4/1 |
397 |
409 |
392 |
392 |
-0.76% |
54,600 |
2025/3/31 |
402 |
402 |
380 |
395 |
-4.36% |
114,100 |
2025/3/28 |
409 |
419 |
409 |
413 |
+0.00% |
63,400 |
2025/3/27 |
440 |
443 |
410 |
413 |
-6.98% |
235,000 |
2025/3/26 |
438 |
460 |
426 |
444 |
+4.47% |
545,500 |
2025/3/25 |
436 |
437 |
424 |
425 |
-3.63% |
164,800 |
2025/3/24 |
461 |
463 |
431 |
441 |
-4.34% |
344,700 |
2025/3/21 |
500 |
500 |
459 |
461 |
-9.61% |
638,100 |
2025/3/19 |
560 |
577 |
510 |
510 |
-16.39% |
1,141,900 |
2025/3/18 |
642 |
672 |
561 |
610 |
+6.64% |
3,291,200 |
2025/3/17 |
540 |
572 |
520 |
572 |
+16.26% |
1,640,900 |
2025/3/14 |
476 |
492 |
468 |
492 |
+19.42% |
507,100 |
2025/3/13 |
412 |
412 |
412 |
412 |
+24.10% |
35,000 |
2025/3/12 |
330 |
332 |
326 |
332 |
+1.22% |
5,200 |
2025/3/11 |
327 |
330 |
324 |
328 |
-1.20% |
21,000 |
2025/3/10 |
335 |
337 |
321 |
332 |
-0.60% |
30,100 |
2025/3/7 |
334 |
337 |
333 |
334 |
-0.89% |
12,700 |
2025/3/6 |
335 |
338 |
335 |
337 |
+0.90% |
5,700 |
2025/3/5 |
333 |
336 |
333 |
334 |
-0.30% |
8,900 |
2025/3/4 |
334 |
341 |
333 |
335 |
+0.00% |
12,700 |
2025/3/3 |
341 |
341 |
334 |
335 |
-0.30% |
13,300 |
2025/2/28 |
345 |
345 |
335 |
336 |
-2.61% |
22,800 |
2025/2/27 |
338 |
348 |
338 |
345 |
+0.29% |
14,300 |
2025/2/26 |
344 |
345 |
339 |
344 |
+0.29% |
5,400 |
2025/2/25 |
339 |
347 |
339 |
343 |
+0.88% |
5,800 |
2025/2/21 |
341 |
344 |
340 |
340 |
-0.58% |
13,700 |
2025/2/20 |
347 |
347 |
341 |
342 |
-1.44% |
11,800 |
2025/2/19 |
342 |
348 |
342 |
347 |
+0.87% |
16,600 |
2025/2/18 |
344 |
344 |
341 |
344 |
+0.29% |
4,100 |
2025/2/17 |
344 |
344 |
339 |
343 |
+0.29% |
15,900 |
2025/2/14 |
343 |
346 |
341 |
342 |
-0.58% |
7,700 |
2025/2/13 |
345 |
346 |
343 |
344 |
-0.29% |
9,400 |
2025/2/12 |
344 |
345 |
340 |
345 |
+0.29% |
25,600 |
2025/2/10 |
338 |
345 |
338 |
344 |
+0.88% |
17,300 |
2025/2/7 |
337 |
341 |
336 |
341 |
+1.49% |
10,900 |
2025/2/6 |
335 |
340 |
335 |
336 |
+0.30% |
20,700 |
2025/2/5 |
335 |
338 |
334 |
335 |
+0.30% |
7,600 |
2025/2/4 |
338 |
340 |
334 |
334 |
-1.18% |
23,800 |
2025/2/3 |
341 |
341 |
334 |
338 |
-1.17% |
33,500 |
2025/1/31 |
343 |
343 |
340 |
342 |
+0.00% |
19,400 |
2025/1/30 |
346 |
349 |
342 |
342 |
-1.44% |
27,200 |
2025/1/29 |
352 |
352 |
346 |
347 |
-1.14% |
24,000 |
2025/1/28 |
351 |
354 |
350 |
351 |
+0.00% |
14,700 |
2025/1/27 |
352 |
356 |
350 |
351 |
+0.57% |
13,900 |
2025/1/24 |
353 |
364 |
347 |
349 |
-0.29% |
40,400 |
2025/1/23 |
357 |
357 |
349 |
350 |
-1.96% |
11,600 |
2025/1/22 |
348 |
367 |
348 |
357 |
+3.48% |
55,700 |
2025/1/21 |
345 |
350 |
343 |
345 |
-0.29% |
24,500 |
2025/1/20 |
350 |
350 |
342 |
346 |
+0.29% |
47,900 |
2025/1/17 |
353 |
363 |
338 |
345 |
-3.63% |
107,000 |
2025/1/16 |
365 |
369 |
353 |
358 |
-1.10% |
101,300 |
2025/1/15 |
380 |
380 |
356 |
362 |
-10.17% |
431,600 |
|