日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
605 |
612 |
605 |
607 |
-1.30% |
1,300 |
2025/7/10 |
610 |
616 |
601 |
615 |
+0.82% |
3,000 |
2025/7/9 |
619 |
619 |
610 |
610 |
-1.93% |
1,300 |
2025/7/8 |
622 |
622 |
613 |
622 |
-0.16% |
2,700 |
2025/7/7 |
612 |
629 |
610 |
623 |
+0.16% |
3,500 |
2025/7/4 |
622 |
622 |
605 |
622 |
+0.32% |
3,700 |
2025/7/3 |
627 |
627 |
607 |
620 |
-1.27% |
3,400 |
2025/7/2 |
638 |
643 |
625 |
628 |
-1.72% |
3,600 |
2025/7/1 |
650 |
650 |
625 |
639 |
-3.18% |
7,400 |
2025/6/30 |
635 |
660 |
631 |
660 |
+0.76% |
13,500 |
2025/6/27 |
650 |
655 |
615 |
655 |
-6.56% |
39,200 |
2025/6/26 |
718 |
719 |
701 |
701 |
-1.41% |
17,200 |
2025/6/25 |
715 |
718 |
710 |
711 |
+0.85% |
9,500 |
2025/6/24 |
715 |
715 |
705 |
705 |
-1.40% |
10,600 |
2025/6/23 |
710 |
718 |
710 |
715 |
+0.00% |
11,400 |
2025/6/20 |
715 |
716 |
710 |
715 |
+0.14% |
6,700 |
2025/6/19 |
721 |
725 |
714 |
714 |
-2.06% |
8,100 |
2025/6/18 |
710 |
729 |
707 |
729 |
+3.26% |
12,500 |
2025/6/17 |
726 |
726 |
673 |
706 |
-1.81% |
40,500 |
2025/6/16 |
713 |
732 |
648 |
719 |
+0.70% |
82,400 |
2025/6/13 |
630 |
714 |
615 |
714 |
+13.33% |
32,900 |
2025/6/12 |
614 |
630 |
588 |
630 |
+1.61% |
28,900 |
2025/6/11 |
560 |
620 |
559 |
620 |
+10.91% |
19,700 |
2025/6/10 |
579 |
579 |
557 |
559 |
-3.45% |
12,600 |
2025/6/9 |
559 |
580 |
546 |
579 |
+3.76% |
17,800 |
2025/6/6 |
530 |
558 |
520 |
558 |
+8.56% |
22,300 |
2025/6/5 |
538 |
538 |
513 |
514 |
-3.56% |
18,800 |
2025/6/4 |
559 |
630 |
513 |
533 |
-1.66% |
242,000 |
2025/6/3 |
592 |
592 |
541 |
542 |
-7.82% |
18,900 |
2025/6/2 |
593 |
594 |
588 |
588 |
-0.84% |
4,600 |
2025/5/30 |
595 |
603 |
591 |
593 |
-0.34% |
4,600 |
2025/5/29 |
614 |
614 |
595 |
595 |
-3.41% |
7,700 |
2025/5/28 |
619 |
619 |
599 |
616 |
-0.32% |
11,800 |
2025/5/27 |
610 |
618 |
610 |
618 |
+0.49% |
2,400 |
2025/5/26 |
613 |
615 |
608 |
615 |
+0.33% |
1,700 |
2025/5/23 |
606 |
617 |
606 |
613 |
-0.97% |
2,000 |
2025/5/22 |
620 |
620 |
610 |
619 |
-0.16% |
2,900 |
2025/5/21 |
623 |
623 |
615 |
620 |
-0.32% |
4,900 |
2025/5/20 |
621 |
622 |
615 |
622 |
+0.00% |
2,900 |
2025/5/19 |
625 |
625 |
616 |
622 |
-0.48% |
2,900 |
2025/5/16 |
626 |
626 |
610 |
625 |
-0.16% |
2,600 |
2025/5/15 |
621 |
626 |
620 |
626 |
-0.32% |
3,900 |
2025/5/14 |
609 |
628 |
608 |
628 |
+2.45% |
14,900 |
2025/5/13 |
609 |
614 |
605 |
613 |
+0.49% |
8,800 |
2025/5/12 |
580 |
613 |
579 |
610 |
+7.02% |
12,900 |
2025/5/9 |
608 |
614 |
553 |
570 |
-6.56% |
21,000 |
2025/5/8 |
611 |
611 |
605 |
610 |
-0.49% |
3,100 |
2025/5/7 |
611 |
613 |
607 |
613 |
-0.16% |
2,800 |
2025/5/2 |
613 |
614 |
605 |
614 |
+0.33% |
4,200 |
2025/5/1 |
610 |
612 |
600 |
612 |
+0.33% |
3,300 |
2025/4/30 |
608 |
612 |
604 |
610 |
-0.33% |
3,600 |
2025/4/28 |
612 |
615 |
605 |
612 |
+0.00% |
3,500 |
2025/4/25 |
610 |
612 |
603 |
612 |
+0.33% |
2,700 |
2025/4/24 |
610 |
614 |
601 |
610 |
+1.33% |
4,800 |
2025/4/23 |
607 |
613 |
598 |
602 |
-0.17% |
6,800 |
2025/4/22 |
619 |
619 |
563 |
603 |
+2.38% |
55,500 |
2025/4/21 |
535 |
633 |
535 |
589 |
+9.89% |
122,700 |
2025/4/18 |
527 |
563 |
522 |
536 |
+2.10% |
6,200 |
2025/4/17 |
520 |
528 |
516 |
525 |
+0.96% |
2,600 |
2025/4/16 |
529 |
529 |
520 |
520 |
-1.89% |
2,100 |
2025/4/15 |
522 |
530 |
514 |
530 |
+1.53% |
1,400 |
2025/4/14 |
519 |
528 |
519 |
522 |
+1.75% |
1,700 |
2025/4/11 |
498 |
513 |
497 |
513 |
+3.01% |
3,400 |
2025/4/10 |
516 |
516 |
497 |
498 |
+0.40% |
3,200 |
2025/4/9 |
518 |
518 |
496 |
496 |
-2.55% |
1,900 |
2025/4/8 |
522 |
522 |
506 |
509 |
-1.74% |
4,000 |
2025/4/7 |
500 |
518 |
440 |
518 |
-0.77% |
27,200 |
2025/4/4 |
541 |
541 |
516 |
522 |
+0.19% |
2,800 |
2025/4/3 |
550 |
550 |
521 |
521 |
-5.62% |
5,100 |
2025/4/2 |
623 |
623 |
551 |
552 |
-11.40% |
21,200 |
2025/4/1 |
579 |
643 |
579 |
623 |
+7.23% |
17,000 |
2025/3/31 |
584 |
587 |
571 |
581 |
+1.22% |
6,200 |
2025/3/28 |
575 |
577 |
566 |
574 |
-0.17% |
3,000 |
2025/3/27 |
564 |
575 |
563 |
575 |
+1.95% |
4,600 |
2025/3/26 |
553 |
564 |
550 |
564 |
+2.73% |
2,900 |
2025/3/25 |
550 |
551 |
549 |
549 |
-0.18% |
3,400 |
2025/3/24 |
541 |
552 |
541 |
550 |
+1.85% |
6,100 |
2025/3/21 |
525 |
540 |
525 |
540 |
+2.86% |
4,100 |
2025/3/19 |
520 |
528 |
518 |
525 |
+0.96% |
2,800 |
2025/3/18 |
514 |
520 |
512 |
520 |
+1.96% |
4,700 |
2025/3/17 |
513 |
513 |
510 |
510 |
+0.20% |
1,000 |
2025/3/14 |
507 |
510 |
507 |
509 |
+0.39% |
400 |
2025/3/13 |
510 |
510 |
507 |
507 |
-0.20% |
600 |
2025/3/12 |
509 |
510 |
508 |
508 |
+0.00% |
1,400 |
2025/3/11 |
510 |
510 |
508 |
508 |
-0.39% |
1,000 |
2025/3/10 |
504 |
510 |
504 |
510 |
+0.59% |
1,300 |
2025/3/7 |
507 |
510 |
507 |
507 |
-0.20% |
1,800 |
2025/3/6 |
501 |
508 |
500 |
508 |
+1.40% |
3,400 |
2025/3/5 |
500 |
503 |
499 |
501 |
-0.20% |
5,600 |
2025/3/4 |
492 |
503 |
492 |
502 |
+2.03% |
3,200 |
2025/3/3 |
499 |
499 |
491 |
492 |
+0.20% |
4,000 |
2025/2/28 |
494 |
494 |
490 |
491 |
-0.81% |
2,200 |
2025/2/27 |
498 |
498 |
490 |
495 |
+0.00% |
2,100 |
2025/2/26 |
485 |
495 |
485 |
495 |
+3.77% |
2,300 |
2025/2/25 |
481 |
484 |
477 |
477 |
-0.62% |
1,700 |
2025/2/21 |
478 |
480 |
476 |
480 |
+0.84% |
300 |
2025/2/20 |
483 |
483 |
476 |
476 |
-2.06% |
2,100 |
2025/2/19 |
483 |
486 |
480 |
486 |
+1.04% |
1,600 |
2025/2/18 |
481 |
485 |
480 |
481 |
-0.41% |
1,700 |
2025/2/17 |
482 |
485 |
482 |
483 |
+1.26% |
800 |
2025/2/14 |
477 |
477 |
477 |
477 |
+0.00% |
300 |
2025/2/13 |
491 |
491 |
475 |
477 |
-2.05% |
1,800 |
2025/2/12 |
484 |
490 |
484 |
487 |
+0.83% |
1,500 |
2025/2/10 |
484 |
488 |
483 |
483 |
-0.21% |
800 |
2025/2/7 |
503 |
503 |
467 |
484 |
-3.78% |
8,400 |
2025/2/6 |
503 |
503 |
503 |
503 |
+0.00% |
300 |
2025/2/5 |
501 |
503 |
501 |
503 |
-0.59% |
1,200 |
2025/2/4 |
507 |
507 |
501 |
506 |
-0.39% |
2,600 |
2025/2/3 |
500 |
508 |
497 |
508 |
+1.60% |
1,400 |
2025/1/31 |
508 |
515 |
500 |
500 |
-1.96% |
3,300 |
2025/1/30 |
516 |
516 |
510 |
510 |
-1.16% |
3,900 |
2025/1/29 |
516 |
518 |
514 |
516 |
-0.58% |
1,900 |
2025/1/28 |
503 |
529 |
503 |
519 |
+3.18% |
8,800 |
2025/1/27 |
500 |
503 |
498 |
503 |
+1.00% |
2,200 |
2025/1/24 |
495 |
498 |
492 |
498 |
+0.40% |
1,000 |
2025/1/23 |
496 |
496 |
492 |
496 |
+0.00% |
500 |
2025/1/22 |
497 |
497 |
496 |
496 |
-0.40% |
1,900 |
2025/1/21 |
495 |
498 |
494 |
498 |
+0.61% |
3,700 |
2025/1/20 |
482 |
498 |
478 |
495 |
+2.48% |
5,300 |
2025/1/17 |
483 |
483 |
483 |
483 |
+0.21% |
100 |
2025/1/16 |
477 |
482 |
475 |
482 |
+0.00% |
1,700 |
2025/1/15 |
485 |
485 |
481 |
482 |
+0.42% |
1,300 |
2025/1/14 |
485 |
488 |
480 |
480 |
-0.41% |
1,500 |
|