日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
963 |
963 |
955 |
960 |
-0.31% |
9,100 |
2025/7/11 |
950 |
963 |
950 |
963 |
+1.26% |
41,100 |
2025/7/10 |
941 |
956 |
941 |
951 |
+0.11% |
7,800 |
2025/7/9 |
947 |
950 |
940 |
950 |
+0.32% |
1,100 |
2025/7/8 |
947 |
950 |
947 |
947 |
+0.00% |
2,200 |
2025/7/7 |
953 |
953 |
945 |
947 |
-0.53% |
3,600 |
2025/7/4 |
951 |
952 |
945 |
952 |
+0.11% |
6,200 |
2025/7/3 |
949 |
951 |
946 |
951 |
+0.42% |
13,000 |
2025/7/2 |
949 |
949 |
945 |
947 |
+0.32% |
2,300 |
2025/7/1 |
933 |
949 |
933 |
944 |
-0.21% |
6,400 |
2025/6/30 |
949 |
949 |
940 |
946 |
+0.00% |
4,400 |
2025/6/27 |
950 |
950 |
943 |
946 |
-0.73% |
6,900 |
2025/6/26 |
970 |
970 |
944 |
953 |
-0.94% |
39,500 |
2025/6/25 |
945 |
962 |
943 |
962 |
+2.23% |
13,000 |
2025/6/24 |
925 |
941 |
918 |
941 |
+2.51% |
6,600 |
2025/6/23 |
918 |
923 |
914 |
918 |
+0.77% |
3,500 |
2025/6/20 |
905 |
914 |
905 |
911 |
+1.11% |
5,600 |
2025/6/19 |
902 |
905 |
900 |
901 |
+0.00% |
3,900 |
2025/6/18 |
901 |
903 |
899 |
901 |
+0.00% |
3,900 |
2025/6/17 |
902 |
902 |
899 |
901 |
+0.00% |
6,100 |
2025/6/16 |
903 |
903 |
899 |
901 |
+0.22% |
2,800 |
2025/6/13 |
904 |
904 |
897 |
899 |
-0.33% |
3,500 |
2025/6/12 |
904 |
904 |
899 |
902 |
-0.22% |
7,700 |
2025/6/11 |
903 |
904 |
902 |
904 |
+0.11% |
1,200 |
2025/6/10 |
900 |
904 |
899 |
903 |
+0.44% |
3,100 |
2025/6/9 |
900 |
901 |
899 |
899 |
-0.11% |
8,200 |
2025/6/6 |
900 |
901 |
898 |
900 |
+0.00% |
3,800 |
2025/6/5 |
900 |
901 |
895 |
900 |
+0.00% |
10,900 |
2025/6/4 |
898 |
903 |
898 |
900 |
+0.00% |
2,700 |
2025/6/3 |
898 |
904 |
898 |
900 |
+0.22% |
3,200 |
2025/6/2 |
896 |
898 |
889 |
898 |
+1.01% |
1,300 |
2025/5/30 |
889 |
889 |
889 |
889 |
+0.00% |
300 |
2025/5/29 |
887 |
889 |
887 |
889 |
-0.22% |
1,200 |
2025/5/28 |
890 |
891 |
886 |
891 |
+0.11% |
800 |
2025/5/27 |
886 |
890 |
886 |
890 |
+0.45% |
1,700 |
2025/5/26 |
889 |
890 |
886 |
886 |
-0.34% |
5,100 |
2025/5/23 |
888 |
889 |
888 |
889 |
+0.11% |
3,100 |
2025/5/22 |
880 |
888 |
880 |
888 |
+0.68% |
4,500 |
2025/5/21 |
882 |
882 |
880 |
882 |
+0.11% |
1,300 |
2025/5/20 |
883 |
883 |
880 |
881 |
-0.23% |
2,300 |
2025/5/19 |
880 |
883 |
874 |
883 |
+0.23% |
1,600 |
2025/5/16 |
875 |
881 |
871 |
881 |
+0.34% |
5,700 |
2025/5/15 |
872 |
878 |
871 |
878 |
+0.69% |
33,700 |
2025/5/14 |
875 |
875 |
869 |
872 |
+0.23% |
85,600 |
2025/5/13 |
875 |
875 |
864 |
870 |
+0.69% |
77,700 |
2025/5/12 |
868 |
869 |
864 |
864 |
-0.35% |
1,500 |
2025/5/9 |
861 |
868 |
856 |
867 |
+1.40% |
67,300 |
2025/5/8 |
832 |
857 |
832 |
855 |
+3.26% |
33,500 |
2025/5/7 |
822 |
846 |
815 |
828 |
+0.73% |
41,400 |
2025/5/2 |
820 |
845 |
809 |
822 |
+0.49% |
35,000 |
2025/5/1 |
820 |
859 |
807 |
818 |
+0.12% |
59,000 |
2025/4/30 |
816 |
823 |
801 |
817 |
+0.37% |
35,500 |
2025/4/28 |
832 |
872 |
793 |
814 |
-1.45% |
121,800 |
2025/4/25 |
825 |
830 |
821 |
826 |
+0.12% |
12,500 |
2025/4/24 |
821 |
828 |
819 |
825 |
+1.23% |
10,800 |
2025/4/23 |
815 |
818 |
812 |
815 |
+0.25% |
8,300 |
2025/4/22 |
808 |
813 |
800 |
813 |
+0.62% |
15,400 |
2025/4/21 |
841 |
858 |
775 |
808 |
-2.18% |
150,100 |
2025/4/18 |
830 |
831 |
822 |
826 |
+0.36% |
5,100 |
2025/4/17 |
820 |
826 |
819 |
823 |
+0.12% |
6,600 |
2025/4/16 |
814 |
823 |
814 |
822 |
-0.24% |
16,900 |
2025/4/15 |
820 |
826 |
820 |
824 |
+0.49% |
9,500 |
2025/4/14 |
810 |
825 |
810 |
820 |
-0.12% |
21,100 |
2025/4/11 |
826 |
827 |
801 |
821 |
-0.61% |
9,500 |
2025/4/10 |
840 |
841 |
823 |
826 |
+1.35% |
5,000 |
2025/4/9 |
819 |
819 |
800 |
815 |
-0.12% |
5,900 |
2025/4/8 |
840 |
840 |
806 |
816 |
+0.74% |
5,900 |
2025/4/7 |
800 |
821 |
785 |
810 |
-6.36% |
24,300 |
2025/4/4 |
879 |
879 |
865 |
865 |
-1.93% |
11,100 |
2025/4/3 |
890 |
892 |
880 |
882 |
-0.90% |
8,500 |
2025/4/2 |
899 |
899 |
890 |
890 |
-0.11% |
2,400 |
2025/4/1 |
882 |
891 |
881 |
891 |
+1.02% |
5,400 |
2025/3/31 |
899 |
900 |
863 |
882 |
-2.00% |
27,400 |
2025/3/28 |
900 |
902 |
895 |
900 |
-0.33% |
10,200 |
2025/3/27 |
906 |
906 |
900 |
903 |
+0.11% |
5,100 |
2025/3/26 |
902 |
904 |
900 |
902 |
-0.66% |
4,600 |
2025/3/25 |
910 |
910 |
902 |
908 |
+0.44% |
2,000 |
2025/3/24 |
903 |
907 |
895 |
904 |
+0.11% |
10,900 |
2025/3/21 |
902 |
910 |
902 |
903 |
+0.22% |
2,000 |
2025/3/19 |
900 |
908 |
900 |
901 |
+0.22% |
1,700 |
2025/3/18 |
900 |
902 |
894 |
899 |
-0.77% |
15,000 |
2025/3/17 |
902 |
913 |
902 |
906 |
+0.44% |
16,100 |
2025/3/14 |
901 |
904 |
900 |
902 |
+0.11% |
3,800 |
2025/3/13 |
905 |
909 |
900 |
901 |
-0.11% |
7,400 |
2025/3/12 |
902 |
903 |
900 |
902 |
-0.11% |
9,200 |
2025/3/11 |
905 |
905 |
900 |
903 |
-0.22% |
11,600 |
2025/3/10 |
911 |
914 |
903 |
905 |
+0.00% |
10,900 |
2025/3/7 |
906 |
908 |
904 |
905 |
-0.33% |
2,800 |
2025/3/6 |
908 |
908 |
902 |
908 |
+0.00% |
7,100 |
2025/3/5 |
910 |
912 |
908 |
908 |
+0.11% |
400 |
2025/3/4 |
912 |
915 |
901 |
907 |
-0.55% |
11,000 |
2025/3/3 |
912 |
914 |
912 |
912 |
+0.00% |
5,800 |
2025/2/28 |
913 |
914 |
912 |
912 |
+0.00% |
2,100 |
2025/2/27 |
914 |
918 |
911 |
912 |
-0.22% |
3,000 |
2025/2/26 |
916 |
916 |
912 |
914 |
-0.44% |
8,000 |
2025/2/25 |
916 |
918 |
914 |
918 |
+0.33% |
4,500 |
2025/2/21 |
914 |
915 |
914 |
915 |
+0.11% |
4,100 |
2025/2/20 |
918 |
918 |
914 |
914 |
-0.44% |
1,300 |
2025/2/19 |
918 |
918 |
914 |
918 |
-0.65% |
2,500 |
2025/2/18 |
915 |
924 |
914 |
924 |
+0.98% |
7,600 |
2025/2/17 |
917 |
917 |
915 |
915 |
+0.00% |
1,900 |
2025/2/14 |
922 |
929 |
912 |
915 |
-0.65% |
9,400 |
2025/2/13 |
924 |
924 |
915 |
921 |
-1.60% |
4,800 |
2025/2/12 |
918 |
936 |
911 |
936 |
+1.96% |
7,600 |
2025/2/10 |
903 |
919 |
902 |
918 |
+0.00% |
203,900 |
2025/2/7 |
923 |
925 |
918 |
918 |
-0.54% |
3,400 |
2025/2/6 |
924 |
926 |
917 |
923 |
-0.11% |
8,800 |
2025/2/5 |
915 |
924 |
915 |
924 |
+0.98% |
1,600 |
2025/2/4 |
910 |
920 |
909 |
915 |
-0.54% |
9,700 |
2025/2/3 |
916 |
921 |
916 |
920 |
+0.00% |
8,100 |
2025/1/31 |
918 |
923 |
915 |
920 |
+0.33% |
11,800 |
2025/1/30 |
910 |
920 |
905 |
917 |
+0.77% |
5,900 |
2025/1/29 |
919 |
923 |
905 |
910 |
+0.00% |
4,900 |
2025/1/28 |
900 |
914 |
900 |
910 |
-0.55% |
66,600 |
2025/1/27 |
916 |
917 |
902 |
915 |
-0.11% |
26,400 |
2025/1/24 |
910 |
916 |
908 |
916 |
-0.11% |
4,200 |
2025/1/23 |
912 |
918 |
908 |
917 |
+0.55% |
2,400 |
2025/1/22 |
908 |
912 |
908 |
912 |
+0.33% |
1,200 |
2025/1/21 |
908 |
910 |
908 |
909 |
+0.00% |
1,200 |
2025/1/20 |
904 |
912 |
900 |
909 |
-0.11% |
142,200 |
2025/1/17 |
912 |
912 |
910 |
910 |
-0.22% |
1,200 |
2025/1/16 |
915 |
915 |
910 |
912 |
-0.33% |
4,300 |
2025/1/15 |
916 |
916 |
913 |
915 |
+0.00% |
1,300 |
|