日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
642 |
642 |
633 |
640 |
-0.16% |
10,800 |
2025/7/11 |
638 |
642 |
633 |
641 |
+0.31% |
5,000 |
2025/7/10 |
644 |
645 |
637 |
639 |
-0.78% |
6,300 |
2025/7/9 |
639 |
644 |
635 |
644 |
+1.26% |
17,800 |
2025/7/8 |
624 |
638 |
623 |
636 |
+1.27% |
15,500 |
2025/7/7 |
627 |
630 |
622 |
628 |
+0.00% |
11,700 |
2025/7/4 |
629 |
630 |
626 |
628 |
+0.16% |
3,400 |
2025/7/3 |
627 |
629 |
626 |
627 |
-0.16% |
8,300 |
2025/7/2 |
627 |
631 |
615 |
628 |
+0.32% |
29,900 |
2025/7/1 |
629 |
630 |
623 |
626 |
-0.48% |
13,900 |
2025/6/30 |
635 |
638 |
629 |
629 |
-0.47% |
14,000 |
2025/6/27 |
633 |
635 |
628 |
632 |
-0.16% |
12,100 |
2025/6/26 |
629 |
633 |
628 |
633 |
+0.64% |
9,400 |
2025/6/25 |
630 |
634 |
626 |
629 |
+0.32% |
6,400 |
2025/6/24 |
624 |
633 |
620 |
627 |
+0.48% |
8,300 |
2025/6/23 |
636 |
636 |
618 |
624 |
-1.89% |
27,700 |
2025/6/20 |
633 |
643 |
633 |
636 |
+0.47% |
11,800 |
2025/6/19 |
638 |
643 |
630 |
633 |
-0.78% |
20,800 |
2025/6/18 |
627 |
638 |
623 |
638 |
+1.59% |
23,100 |
2025/6/17 |
627 |
635 |
622 |
628 |
+1.62% |
22,500 |
2025/6/16 |
614 |
624 |
614 |
618 |
+0.49% |
21,700 |
2025/6/13 |
616 |
623 |
612 |
615 |
-0.16% |
8,700 |
2025/6/12 |
611 |
622 |
611 |
616 |
+0.82% |
15,800 |
2025/6/11 |
614 |
622 |
611 |
611 |
-0.81% |
16,500 |
2025/6/10 |
617 |
622 |
613 |
616 |
+0.33% |
18,000 |
2025/6/9 |
619 |
619 |
611 |
614 |
-0.49% |
27,900 |
2025/6/6 |
618 |
623 |
617 |
617 |
+0.00% |
16,800 |
2025/6/5 |
626 |
633 |
617 |
617 |
-0.80% |
22,100 |
2025/6/4 |
617 |
633 |
616 |
622 |
+0.16% |
58,000 |
2025/6/3 |
621 |
633 |
621 |
621 |
-0.96% |
42,800 |
2025/6/2 |
639 |
644 |
622 |
627 |
-1.26% |
63,800 |
2025/5/30 |
635 |
667 |
630 |
635 |
-4.51% |
216,100 |
2025/5/29 |
729 |
746 |
645 |
665 |
-2.78% |
1,330,000 |
2025/5/28 |
610 |
684 |
610 |
684 |
+17.12% |
805,900 |
2025/5/27 |
584 |
584 |
574 |
584 |
+0.00% |
10,400 |
2025/5/26 |
586 |
587 |
584 |
584 |
+0.34% |
1,900 |
2025/5/23 |
582 |
586 |
579 |
582 |
-0.34% |
3,800 |
2025/5/22 |
581 |
584 |
580 |
584 |
+0.52% |
3,400 |
2025/5/21 |
585 |
587 |
581 |
581 |
+0.17% |
2,200 |
2025/5/20 |
580 |
587 |
576 |
580 |
+0.00% |
7,500 |
2025/5/19 |
584 |
585 |
575 |
580 |
-0.68% |
9,300 |
2025/5/16 |
589 |
592 |
579 |
584 |
+2.64% |
20,500 |
2025/5/15 |
576 |
577 |
568 |
569 |
-1.90% |
16,100 |
2025/5/14 |
576 |
580 |
573 |
580 |
+0.69% |
6,400 |
2025/5/13 |
583 |
588 |
572 |
576 |
-0.86% |
15,400 |
2025/5/12 |
583 |
583 |
577 |
581 |
-0.34% |
2,600 |
2025/5/9 |
581 |
583 |
578 |
583 |
+0.52% |
3,700 |
2025/5/8 |
583 |
583 |
565 |
580 |
-0.17% |
4,500 |
2025/5/7 |
580 |
581 |
571 |
581 |
+1.04% |
7,200 |
2025/5/2 |
579 |
581 |
571 |
575 |
-1.54% |
5,200 |
2025/5/1 |
578 |
586 |
578 |
584 |
+0.69% |
1,000 |
2025/4/30 |
579 |
586 |
578 |
580 |
+0.00% |
7,800 |
2025/4/28 |
577 |
580 |
572 |
580 |
+1.40% |
2,200 |
2025/4/25 |
575 |
582 |
572 |
572 |
-0.35% |
2,000 |
2025/4/24 |
575 |
581 |
574 |
574 |
-0.69% |
2,700 |
2025/4/23 |
574 |
578 |
574 |
578 |
+1.58% |
3,100 |
2025/4/22 |
570 |
573 |
567 |
569 |
+0.18% |
4,100 |
2025/4/21 |
570 |
598 |
568 |
568 |
-1.05% |
14,100 |
2025/4/18 |
573 |
574 |
573 |
574 |
+1.95% |
1,800 |
2025/4/17 |
561 |
570 |
561 |
563 |
+0.36% |
2,200 |
2025/4/16 |
569 |
571 |
557 |
561 |
-2.26% |
7,200 |
2025/4/15 |
550 |
587 |
550 |
574 |
+4.36% |
64,200 |
2025/4/14 |
546 |
555 |
540 |
550 |
+1.48% |
17,900 |
2025/4/11 |
547 |
557 |
536 |
542 |
-1.81% |
8,900 |
2025/4/10 |
572 |
572 |
542 |
552 |
+5.54% |
24,600 |
2025/4/9 |
532 |
533 |
505 |
523 |
+0.19% |
16,200 |
2025/4/8 |
519 |
528 |
519 |
522 |
+3.57% |
22,100 |
2025/4/7 |
502 |
524 |
500 |
504 |
-9.52% |
40,200 |
2025/4/4 |
569 |
569 |
525 |
557 |
-3.47% |
54,400 |
2025/4/3 |
581 |
589 |
574 |
577 |
-3.03% |
18,500 |
2025/4/2 |
597 |
597 |
595 |
595 |
-0.34% |
1,500 |
2025/4/1 |
600 |
601 |
597 |
597 |
-0.33% |
3,700 |
2025/3/31 |
598 |
600 |
596 |
599 |
-0.66% |
3,100 |
2025/3/28 |
602 |
606 |
597 |
603 |
-0.17% |
8,600 |
2025/3/27 |
603 |
605 |
602 |
604 |
+0.00% |
3,700 |
2025/3/26 |
603 |
607 |
602 |
604 |
+0.00% |
5,100 |
2025/3/25 |
604 |
606 |
601 |
604 |
+0.50% |
8,300 |
2025/3/24 |
604 |
604 |
600 |
601 |
+0.17% |
5,700 |
2025/3/21 |
601 |
604 |
600 |
600 |
-0.17% |
6,400 |
2025/3/19 |
606 |
606 |
600 |
601 |
+0.00% |
4,300 |
2025/3/18 |
605 |
606 |
601 |
601 |
+0.33% |
14,800 |
2025/3/17 |
606 |
606 |
599 |
599 |
-1.16% |
2,600 |
2025/3/14 |
599 |
606 |
599 |
606 |
+0.66% |
9,000 |
2025/3/13 |
604 |
608 |
600 |
602 |
-0.17% |
8,600 |
2025/3/12 |
603 |
607 |
601 |
603 |
+0.50% |
17,800 |
2025/3/11 |
597 |
600 |
590 |
600 |
+0.17% |
4,900 |
2025/3/10 |
597 |
599 |
594 |
599 |
+0.84% |
3,000 |
2025/3/7 |
598 |
598 |
594 |
594 |
+0.00% |
1,700 |
2025/3/6 |
598 |
598 |
594 |
594 |
-0.67% |
1,000 |
2025/3/5 |
591 |
598 |
591 |
598 |
+0.50% |
1,000 |
2025/3/4 |
589 |
595 |
589 |
595 |
+0.68% |
7,400 |
2025/3/3 |
597 |
597 |
590 |
591 |
-1.01% |
3,800 |
2025/2/28 |
593 |
597 |
589 |
597 |
+0.51% |
10,200 |
2025/2/27 |
597 |
597 |
590 |
594 |
-0.50% |
7,800 |
2025/2/26 |
595 |
597 |
595 |
597 |
+0.34% |
4,000 |
2025/2/25 |
597 |
597 |
593 |
595 |
-0.83% |
1,400 |
2025/2/21 |
599 |
601 |
596 |
600 |
+0.17% |
7,300 |
2025/2/20 |
597 |
601 |
597 |
599 |
+0.00% |
6,800 |
2025/2/19 |
599 |
600 |
599 |
599 |
+0.00% |
5,900 |
2025/2/18 |
603 |
603 |
599 |
599 |
+0.50% |
7,400 |
2025/2/17 |
606 |
611 |
596 |
596 |
-2.45% |
19,100 |
2025/2/14 |
608 |
611 |
606 |
611 |
+0.16% |
24,900 |
2025/2/13 |
606 |
610 |
605 |
610 |
+0.49% |
6,500 |
2025/2/12 |
601 |
607 |
597 |
607 |
+1.17% |
14,700 |
2025/2/10 |
599 |
600 |
599 |
600 |
+0.00% |
19,200 |
2025/2/7 |
600 |
600 |
595 |
600 |
+0.00% |
5,500 |
2025/2/6 |
595 |
600 |
591 |
600 |
+1.01% |
6,400 |
2025/2/5 |
592 |
595 |
592 |
594 |
-0.17% |
2,400 |
2025/2/4 |
594 |
599 |
593 |
595 |
+0.17% |
4,200 |
2025/2/3 |
594 |
595 |
594 |
594 |
+0.00% |
4,200 |
2025/1/31 |
598 |
598 |
592 |
594 |
-0.34% |
3,400 |
2025/1/30 |
594 |
597 |
594 |
596 |
+0.00% |
2,700 |
2025/1/29 |
591 |
599 |
591 |
596 |
+1.36% |
7,300 |
2025/1/28 |
585 |
593 |
583 |
588 |
+0.51% |
6,800 |
2025/1/27 |
587 |
587 |
585 |
585 |
+0.34% |
2,000 |
2025/1/24 |
582 |
584 |
582 |
583 |
+0.17% |
1,000 |
2025/1/23 |
580 |
582 |
578 |
582 |
+0.00% |
3,800 |
2025/1/22 |
583 |
583 |
578 |
582 |
+0.00% |
2,500 |
2025/1/21 |
594 |
594 |
581 |
582 |
-0.68% |
6,500 |
2025/1/20 |
585 |
586 |
585 |
586 |
+1.03% |
1,300 |
2025/1/17 |
584 |
584 |
580 |
580 |
-0.51% |
4,700 |
2025/1/16 |
588 |
590 |
583 |
583 |
-1.02% |
5,400 |
2025/1/15 |
588 |
589 |
585 |
589 |
+0.17% |
3,300 |
|