日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
331 |
344 |
329 |
341 |
+3.02% |
79,100 |
2025/7/11 |
325 |
333 |
325 |
331 |
+3.12% |
51,800 |
2025/7/10 |
331 |
331 |
321 |
321 |
-2.13% |
67,500 |
2025/7/9 |
326 |
332 |
326 |
328 |
+1.23% |
71,400 |
2025/7/8 |
322 |
328 |
322 |
324 |
+0.93% |
37,900 |
2025/7/7 |
325 |
325 |
319 |
321 |
-0.93% |
25,200 |
2025/7/4 |
328 |
330 |
323 |
324 |
-0.61% |
35,200 |
2025/7/3 |
315 |
327 |
314 |
326 |
+4.15% |
70,100 |
2025/7/2 |
317 |
319 |
313 |
313 |
-1.26% |
79,900 |
2025/7/1 |
327 |
327 |
317 |
317 |
-3.06% |
95,100 |
2025/6/30 |
329 |
331 |
327 |
327 |
-0.30% |
38,200 |
2025/6/27 |
330 |
331 |
326 |
328 |
-1.80% |
45,400 |
2025/6/26 |
331 |
335 |
331 |
334 |
+0.30% |
18,900 |
2025/6/25 |
327 |
334 |
326 |
333 |
+1.83% |
40,500 |
2025/6/24 |
328 |
331 |
325 |
327 |
+0.00% |
49,800 |
2025/6/23 |
330 |
331 |
326 |
327 |
-1.51% |
34,700 |
2025/6/20 |
334 |
335 |
330 |
332 |
-0.90% |
62,200 |
2025/6/19 |
335 |
338 |
334 |
335 |
-0.30% |
23,100 |
2025/6/18 |
333 |
336 |
329 |
336 |
+0.90% |
67,100 |
2025/6/17 |
334 |
336 |
333 |
333 |
-0.60% |
23,700 |
2025/6/16 |
332 |
338 |
332 |
335 |
+0.90% |
35,600 |
2025/6/13 |
335 |
336 |
332 |
332 |
-1.19% |
60,800 |
2025/6/12 |
336 |
342 |
336 |
336 |
-0.30% |
39,400 |
2025/6/11 |
337 |
339 |
337 |
337 |
+0.00% |
22,700 |
2025/6/10 |
338 |
341 |
337 |
337 |
-0.30% |
23,000 |
2025/6/9 |
339 |
341 |
338 |
338 |
-0.88% |
19,400 |
2025/6/6 |
342 |
343 |
340 |
341 |
-0.29% |
14,400 |
2025/6/5 |
343 |
346 |
341 |
342 |
-0.29% |
15,700 |
2025/6/4 |
342 |
347 |
341 |
343 |
+0.59% |
21,800 |
2025/6/3 |
348 |
348 |
341 |
341 |
-2.29% |
30,600 |
2025/6/2 |
345 |
349 |
343 |
349 |
+0.87% |
23,600 |
2025/5/30 |
339 |
347 |
338 |
346 |
+1.17% |
26,900 |
2025/5/29 |
342 |
347 |
341 |
342 |
+0.00% |
47,700 |
2025/5/28 |
342 |
342 |
340 |
342 |
+0.59% |
10,000 |
2025/5/27 |
338 |
340 |
337 |
340 |
+0.89% |
14,100 |
2025/5/26 |
331 |
337 |
331 |
337 |
+1.81% |
15,900 |
2025/5/23 |
334 |
334 |
331 |
331 |
+0.00% |
14,800 |
2025/5/22 |
333 |
333 |
331 |
331 |
-0.90% |
19,100 |
2025/5/21 |
335 |
337 |
333 |
334 |
+0.60% |
38,100 |
2025/5/20 |
335 |
337 |
332 |
332 |
-0.90% |
46,900 |
2025/5/19 |
337 |
337 |
333 |
335 |
+0.00% |
29,200 |
2025/5/16 |
335 |
337 |
331 |
335 |
+0.00% |
32,200 |
2025/5/15 |
339 |
339 |
335 |
335 |
-0.89% |
12,500 |
2025/5/14 |
338 |
342 |
333 |
338 |
-0.29% |
41,200 |
2025/5/13 |
337 |
342 |
336 |
339 |
+1.19% |
39,900 |
2025/5/12 |
333 |
337 |
331 |
335 |
+0.30% |
58,100 |
2025/5/9 |
349 |
349 |
331 |
334 |
-2.62% |
108,200 |
2025/5/8 |
345 |
356 |
340 |
343 |
+0.00% |
91,600 |
2025/5/7 |
341 |
346 |
341 |
343 |
+1.18% |
17,700 |
2025/5/2 |
344 |
348 |
334 |
339 |
+0.00% |
128,600 |
2025/5/1 |
341 |
342 |
339 |
339 |
-0.88% |
23,700 |
2025/4/30 |
341 |
342 |
335 |
342 |
+0.88% |
31,500 |
2025/4/28 |
337 |
343 |
336 |
339 |
+1.19% |
56,300 |
2025/4/25 |
334 |
337 |
333 |
335 |
+0.30% |
24,800 |
2025/4/24 |
329 |
337 |
329 |
334 |
+1.83% |
47,900 |
2025/4/23 |
329 |
332 |
325 |
328 |
+0.92% |
34,500 |
2025/4/22 |
331 |
337 |
317 |
325 |
-2.40% |
89,400 |
2025/4/21 |
330 |
337 |
329 |
333 |
+1.22% |
44,300 |
2025/4/18 |
316 |
329 |
316 |
329 |
+4.78% |
43,100 |
2025/4/17 |
322 |
322 |
307 |
314 |
+0.00% |
32,500 |
2025/4/16 |
319 |
321 |
312 |
314 |
-1.88% |
43,300 |
2025/4/15 |
320 |
324 |
317 |
320 |
+0.00% |
52,100 |
2025/4/14 |
323 |
336 |
308 |
320 |
+0.95% |
344,400 |
2025/4/11 |
304 |
318 |
294 |
317 |
+2.59% |
51,200 |
2025/4/10 |
315 |
317 |
306 |
309 |
+5.46% |
47,800 |
2025/4/9 |
299 |
307 |
290 |
293 |
-6.09% |
272,100 |
2025/4/8 |
290 |
313 |
290 |
312 |
+10.64% |
71,000 |
2025/4/7 |
291 |
297 |
281 |
282 |
-11.60% |
132,700 |
2025/4/4 |
326 |
330 |
309 |
319 |
-4.78% |
152,900 |
2025/4/3 |
331 |
335 |
325 |
335 |
-0.59% |
81,900 |
2025/4/2 |
346 |
346 |
337 |
337 |
-0.88% |
40,800 |
2025/4/1 |
354 |
354 |
340 |
340 |
-2.02% |
69,700 |
2025/3/31 |
359 |
359 |
343 |
347 |
-4.41% |
121,400 |
2025/3/28 |
359 |
367 |
358 |
363 |
+1.97% |
79,800 |
2025/3/27 |
355 |
358 |
352 |
356 |
-0.56% |
38,900 |
2025/3/26 |
353 |
358 |
346 |
358 |
+2.29% |
68,600 |
2025/3/25 |
352 |
352 |
347 |
350 |
+0.57% |
32,600 |
2025/3/24 |
353 |
353 |
346 |
348 |
-0.57% |
43,500 |
2025/3/21 |
354 |
354 |
348 |
350 |
-1.13% |
81,900 |
2025/3/19 |
353 |
360 |
352 |
354 |
+0.28% |
49,400 |
2025/3/18 |
356 |
357 |
350 |
353 |
-0.84% |
31,500 |
2025/3/17 |
351 |
363 |
349 |
356 |
+2.30% |
63,600 |
2025/3/14 |
345 |
348 |
342 |
348 |
+0.58% |
52,200 |
2025/3/13 |
347 |
347 |
343 |
346 |
+0.58% |
22,100 |
2025/3/12 |
345 |
347 |
343 |
344 |
+0.00% |
51,800 |
2025/3/11 |
349 |
349 |
339 |
344 |
-1.99% |
77,200 |
2025/3/10 |
354 |
354 |
348 |
351 |
+0.57% |
27,600 |
2025/3/7 |
354 |
354 |
346 |
349 |
-1.41% |
74,800 |
2025/3/6 |
362 |
364 |
352 |
354 |
-0.28% |
70,100 |
2025/3/5 |
358 |
362 |
354 |
355 |
-0.84% |
77,800 |
2025/3/4 |
371 |
371 |
353 |
358 |
-3.50% |
83,800 |
2025/3/3 |
368 |
371 |
363 |
371 |
+2.20% |
21,500 |
2025/2/28 |
371 |
371 |
360 |
363 |
-2.68% |
37,700 |
2025/2/27 |
369 |
373 |
368 |
373 |
+0.54% |
19,600 |
2025/2/26 |
384 |
385 |
370 |
371 |
-3.64% |
42,400 |
2025/2/25 |
390 |
390 |
380 |
385 |
-2.28% |
48,700 |
2025/2/21 |
390 |
396 |
388 |
394 |
+1.29% |
44,800 |
2025/2/20 |
390 |
395 |
385 |
389 |
-0.26% |
33,200 |
2025/2/19 |
381 |
395 |
381 |
390 |
+2.36% |
35,400 |
2025/2/18 |
381 |
381 |
375 |
381 |
-0.52% |
11,600 |
2025/2/17 |
385 |
385 |
380 |
383 |
+0.79% |
14,700 |
2025/2/14 |
385 |
385 |
380 |
380 |
-1.55% |
13,200 |
2025/2/13 |
383 |
386 |
375 |
386 |
-1.28% |
47,100 |
2025/2/12 |
397 |
400 |
387 |
391 |
-0.76% |
48,300 |
2025/2/10 |
400 |
400 |
388 |
394 |
-0.51% |
41,600 |
2025/2/7 |
390 |
400 |
385 |
396 |
+2.86% |
38,900 |
2025/2/6 |
397 |
397 |
385 |
385 |
-1.53% |
53,000 |
2025/2/5 |
380 |
392 |
380 |
391 |
+2.36% |
48,900 |
2025/2/4 |
372 |
386 |
369 |
382 |
+4.66% |
88,500 |
2025/2/3 |
380 |
380 |
354 |
365 |
-3.95% |
81,800 |
2025/1/31 |
372 |
380 |
368 |
380 |
+2.15% |
36,400 |
2025/1/30 |
366 |
372 |
363 |
372 |
+1.64% |
27,700 |
2025/1/29 |
362 |
366 |
361 |
366 |
+1.10% |
23,300 |
2025/1/28 |
358 |
363 |
357 |
362 |
+0.56% |
34,700 |
2025/1/27 |
354 |
360 |
354 |
360 |
+2.56% |
23,300 |
2025/1/24 |
354 |
358 |
351 |
351 |
-0.85% |
21,500 |
2025/1/23 |
360 |
360 |
354 |
354 |
-1.39% |
14,500 |
2025/1/22 |
363 |
363 |
355 |
359 |
+0.56% |
12,900 |
2025/1/21 |
360 |
362 |
357 |
357 |
-1.38% |
21,000 |
2025/1/20 |
359 |
362 |
359 |
362 |
+2.26% |
12,300 |
2025/1/17 |
353 |
359 |
350 |
354 |
+0.00% |
12,000 |
2025/1/16 |
362 |
363 |
353 |
354 |
-2.21% |
29,100 |
2025/1/15 |
358 |
367 |
358 |
362 |
+2.55% |
29,900 |
|