日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
658 |
666 |
651 |
658 |
+0.15% |
48,600 |
2025/6/13 |
672 |
672 |
657 |
657 |
-2.09% |
38,000 |
2025/6/12 |
682 |
689 |
666 |
671 |
-0.89% |
75,600 |
2025/6/11 |
685 |
686 |
670 |
677 |
-1.46% |
34,800 |
2025/6/10 |
675 |
689 |
672 |
687 |
+2.84% |
66,800 |
2025/6/9 |
670 |
673 |
661 |
668 |
-0.15% |
36,200 |
2025/6/6 |
656 |
670 |
655 |
669 |
+1.52% |
48,600 |
2025/6/5 |
669 |
669 |
655 |
659 |
-1.93% |
29,200 |
2025/6/4 |
675 |
678 |
666 |
672 |
+0.30% |
45,400 |
2025/6/3 |
669 |
670 |
656 |
670 |
+0.30% |
44,100 |
2025/6/2 |
680 |
682 |
666 |
668 |
-3.19% |
68,900 |
2025/5/30 |
652 |
691 |
652 |
690 |
+5.18% |
162,900 |
2025/5/29 |
640 |
657 |
639 |
656 |
+3.80% |
61,400 |
2025/5/28 |
639 |
640 |
631 |
632 |
-0.94% |
28,300 |
2025/5/27 |
636 |
640 |
635 |
638 |
+0.00% |
16,200 |
2025/5/26 |
644 |
657 |
638 |
638 |
-0.93% |
62,600 |
2025/5/23 |
635 |
651 |
632 |
644 |
+0.94% |
80,500 |
2025/5/22 |
618 |
640 |
617 |
638 |
+3.57% |
100,400 |
2025/5/21 |
619 |
625 |
613 |
616 |
-0.81% |
60,700 |
2025/5/20 |
634 |
640 |
615 |
621 |
-0.64% |
108,300 |
2025/5/19 |
645 |
646 |
625 |
625 |
-5.02% |
167,900 |
2025/5/16 |
628 |
661 |
628 |
658 |
+4.61% |
299,900 |
2025/5/15 |
606 |
646 |
602 |
629 |
+3.80% |
400,900 |
2025/5/14 |
609 |
629 |
584 |
606 |
+14.56% |
790,200 |
2025/5/13 |
515 |
535 |
509 |
529 |
+4.13% |
165,600 |
2025/5/12 |
510 |
514 |
507 |
508 |
-0.39% |
34,700 |
2025/5/9 |
500 |
510 |
497 |
510 |
+1.39% |
25,100 |
2025/5/8 |
499 |
511 |
492 |
503 |
+0.80% |
70,000 |
2025/5/7 |
504 |
505 |
498 |
499 |
-0.99% |
30,200 |
2025/5/2 |
505 |
507 |
501 |
504 |
+0.00% |
17,600 |
2025/5/1 |
508 |
509 |
502 |
504 |
-0.20% |
18,000 |
2025/4/30 |
500 |
506 |
495 |
505 |
+0.60% |
42,900 |
2025/4/28 |
492 |
502 |
492 |
502 |
+2.87% |
28,500 |
2025/4/25 |
491 |
492 |
483 |
488 |
+1.46% |
33,200 |
2025/4/24 |
480 |
486 |
478 |
481 |
+0.21% |
29,300 |
2025/4/23 |
472 |
480 |
472 |
480 |
+3.00% |
33,900 |
2025/4/22 |
462 |
466 |
459 |
466 |
+0.87% |
25,200 |
2025/4/21 |
471 |
473 |
460 |
462 |
-1.91% |
38,200 |
2025/4/18 |
468 |
472 |
465 |
471 |
+0.86% |
24,600 |
2025/4/17 |
458 |
467 |
455 |
467 |
+2.19% |
30,600 |
2025/4/16 |
473 |
473 |
454 |
457 |
-2.35% |
55,600 |
2025/4/15 |
465 |
474 |
461 |
468 |
+2.41% |
126,800 |
2025/4/14 |
458 |
459 |
450 |
457 |
+2.47% |
63,300 |
2025/4/11 |
430 |
446 |
424 |
446 |
+0.68% |
62,400 |
2025/4/10 |
453 |
455 |
442 |
443 |
+5.48% |
142,500 |
2025/4/9 |
431 |
431 |
409 |
420 |
-4.33% |
190,500 |
2025/4/8 |
429 |
446 |
429 |
439 |
+8.40% |
194,200 |
2025/4/7 |
435 |
436 |
395 |
405 |
-14.74% |
808,500 |
2025/4/4 |
505 |
505 |
455 |
475 |
-8.48% |
300,800 |
2025/4/3 |
511 |
520 |
506 |
519 |
-2.63% |
112,200 |
2025/4/2 |
540 |
541 |
533 |
533 |
-1.11% |
37,200 |
2025/4/1 |
552 |
552 |
537 |
539 |
-0.74% |
40,800 |
2025/3/31 |
549 |
549 |
538 |
543 |
-3.55% |
74,800 |
2025/3/28 |
571 |
579 |
563 |
563 |
-3.76% |
54,800 |
2025/3/27 |
582 |
585 |
574 |
585 |
+0.00% |
78,000 |
2025/3/26 |
585 |
586 |
581 |
585 |
+0.00% |
22,500 |
2025/3/25 |
587 |
588 |
582 |
585 |
+1.21% |
25,900 |
2025/3/24 |
587 |
593 |
578 |
578 |
-0.34% |
68,900 |
2025/3/21 |
575 |
586 |
575 |
580 |
+0.87% |
115,400 |
2025/3/19 |
573 |
577 |
568 |
575 |
+0.35% |
50,000 |
2025/3/18 |
569 |
573 |
568 |
573 |
+1.42% |
28,300 |
2025/3/17 |
572 |
578 |
563 |
565 |
-0.88% |
59,100 |
2025/3/14 |
563 |
576 |
563 |
570 |
-0.52% |
51,400 |
2025/3/13 |
570 |
576 |
570 |
573 |
+0.88% |
49,700 |
2025/3/12 |
560 |
570 |
560 |
568 |
+0.71% |
38,600 |
2025/3/11 |
557 |
565 |
549 |
564 |
+0.36% |
59,600 |
2025/3/10 |
559 |
562 |
557 |
562 |
+1.81% |
39,100 |
2025/3/7 |
545 |
556 |
545 |
552 |
+1.28% |
57,000 |
2025/3/6 |
549 |
557 |
545 |
545 |
+0.37% |
61,500 |
2025/3/5 |
542 |
547 |
539 |
543 |
+0.37% |
37,000 |
2025/3/4 |
549 |
549 |
537 |
541 |
-1.46% |
46,800 |
2025/3/3 |
555 |
555 |
547 |
549 |
-0.18% |
34,500 |
2025/2/28 |
550 |
552 |
538 |
550 |
-0.54% |
56,700 |
2025/2/27 |
554 |
557 |
552 |
553 |
+0.36% |
20,600 |
2025/2/26 |
551 |
556 |
546 |
551 |
+0.00% |
23,600 |
2025/2/25 |
557 |
564 |
551 |
551 |
-1.78% |
54,100 |
2025/2/21 |
561 |
565 |
559 |
561 |
-0.88% |
94,400 |
2025/2/20 |
562 |
570 |
555 |
566 |
-0.53% |
84,600 |
2025/2/19 |
561 |
570 |
553 |
569 |
+0.71% |
65,500 |
2025/2/18 |
559 |
566 |
555 |
565 |
+0.89% |
52,100 |
2025/2/17 |
555 |
565 |
555 |
560 |
+0.54% |
92,800 |
2025/2/14 |
565 |
570 |
557 |
557 |
+1.27% |
173,000 |
2025/2/13 |
539 |
552 |
537 |
550 |
+2.42% |
88,100 |
2025/2/12 |
535 |
537 |
529 |
537 |
+0.56% |
41,600 |
2025/2/10 |
535 |
535 |
530 |
534 |
+0.56% |
21,800 |
2025/2/7 |
531 |
538 |
530 |
531 |
+0.00% |
45,100 |
2025/2/6 |
533 |
536 |
529 |
531 |
-1.12% |
56,200 |
2025/2/5 |
534 |
540 |
530 |
537 |
+0.00% |
42,800 |
2025/2/4 |
529 |
537 |
529 |
537 |
+1.90% |
40,200 |
2025/2/3 |
535 |
536 |
526 |
527 |
-2.59% |
94,800 |
2025/1/31 |
553 |
557 |
537 |
541 |
-0.73% |
113,800 |
2025/1/30 |
551 |
554 |
535 |
545 |
-0.91% |
335,300 |
2025/1/29 |
551 |
553 |
546 |
550 |
+0.18% |
50,300 |
2025/1/28 |
553 |
556 |
545 |
549 |
-1.26% |
79,300 |
2025/1/27 |
554 |
556 |
545 |
556 |
+0.91% |
77,700 |
2025/1/24 |
555 |
562 |
545 |
551 |
-0.72% |
91,700 |
2025/1/23 |
552 |
563 |
545 |
555 |
+0.54% |
122,400 |
2025/1/22 |
552 |
554 |
540 |
552 |
+0.18% |
128,200 |
2025/1/21 |
541 |
553 |
538 |
551 |
+3.18% |
251,600 |
2025/1/20 |
521 |
534 |
518 |
534 |
+2.89% |
84,000 |
2025/1/17 |
509 |
520 |
507 |
519 |
+1.57% |
73,900 |
2025/1/16 |
528 |
528 |
511 |
511 |
-3.04% |
151,700 |
2025/1/15 |
541 |
541 |
527 |
527 |
-2.77% |
57,000 |
2025/1/14 |
536 |
547 |
529 |
542 |
+0.74% |
81,700 |
2025/1/10 |
536 |
544 |
536 |
538 |
+0.00% |
45,800 |
2025/1/9 |
554 |
554 |
537 |
538 |
-3.06% |
137,700 |
2025/1/8 |
563 |
575 |
552 |
555 |
-1.77% |
107,700 |
2025/1/7 |
567 |
570 |
561 |
565 |
+0.36% |
48,400 |
2025/1/6 |
579 |
579 |
561 |
563 |
-1.40% |
111,600 |
2024/12/30 |
571 |
573 |
563 |
571 |
-0.87% |
173,000 |
2024/12/27 |
593 |
593 |
572 |
576 |
-2.70% |
356,700 |
2024/12/26 |
602 |
613 |
583 |
592 |
-0.50% |
676,400 |
2024/12/25 |
559 |
595 |
556 |
595 |
+12.26% |
1,003,500 |
2024/12/24 |
504 |
531 |
502 |
530 |
+6.85% |
211,600 |
2024/12/23 |
500 |
504 |
492 |
496 |
-0.80% |
81,800 |
2024/12/20 |
505 |
507 |
499 |
500 |
-0.99% |
49,600 |
2024/12/19 |
500 |
511 |
497 |
505 |
+0.40% |
170,900 |
2024/12/18 |
480 |
516 |
480 |
503 |
+6.34% |
254,100 |
2024/12/17 |
480 |
480 |
471 |
473 |
-1.25% |
149,600 |
2024/12/16 |
475 |
481 |
473 |
479 |
+0.00% |
130,300 |
2024/12/13 |
482 |
482 |
477 |
479 |
-1.03% |
143,200 |
2024/12/12 |
487 |
487 |
482 |
484 |
-0.21% |
114,000 |
2024/12/11 |
483 |
485 |
480 |
485 |
+0.21% |
72,700 |
|