日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
819 |
823 |
815 |
815 |
-0.49% |
23,700 |
2025/7/11 |
823 |
830 |
818 |
819 |
-0.24% |
31,400 |
2025/7/10 |
835 |
835 |
815 |
821 |
+0.61% |
75,900 |
2025/7/9 |
810 |
820 |
810 |
816 |
+0.99% |
25,600 |
2025/7/8 |
795 |
808 |
795 |
808 |
+2.02% |
37,000 |
2025/7/7 |
792 |
798 |
791 |
792 |
+0.64% |
24,200 |
2025/7/4 |
792 |
795 |
785 |
787 |
-0.51% |
28,300 |
2025/7/3 |
789 |
791 |
786 |
791 |
+0.38% |
11,400 |
2025/7/2 |
785 |
789 |
785 |
788 |
+0.25% |
17,000 |
2025/7/1 |
791 |
791 |
784 |
786 |
-0.63% |
16,500 |
2025/6/30 |
791 |
792 |
786 |
791 |
+0.64% |
17,500 |
2025/6/27 |
786 |
792 |
786 |
786 |
+0.00% |
17,200 |
2025/6/26 |
789 |
790 |
786 |
786 |
+0.00% |
13,000 |
2025/6/25 |
790 |
790 |
784 |
786 |
-0.13% |
12,900 |
2025/6/24 |
790 |
790 |
784 |
787 |
+0.90% |
12,100 |
2025/6/23 |
793 |
795 |
780 |
780 |
-1.64% |
32,700 |
2025/6/20 |
793 |
797 |
793 |
793 |
+0.13% |
8,400 |
2025/6/19 |
800 |
800 |
792 |
792 |
-1.00% |
16,400 |
2025/6/18 |
799 |
804 |
799 |
800 |
+0.13% |
8,400 |
2025/6/17 |
800 |
804 |
793 |
799 |
+0.25% |
40,200 |
2025/6/16 |
800 |
800 |
793 |
797 |
+0.50% |
10,000 |
2025/6/13 |
802 |
802 |
790 |
793 |
-1.12% |
21,600 |
2025/6/12 |
804 |
810 |
800 |
802 |
+0.38% |
24,300 |
2025/6/11 |
796 |
803 |
796 |
799 |
+0.88% |
31,400 |
2025/6/10 |
794 |
795 |
791 |
792 |
+0.13% |
9,700 |
2025/6/9 |
796 |
799 |
789 |
791 |
-0.63% |
19,000 |
2025/6/6 |
791 |
796 |
791 |
796 |
+0.63% |
12,100 |
2025/6/5 |
790 |
792 |
788 |
791 |
+0.51% |
9,600 |
2025/6/4 |
786 |
792 |
786 |
787 |
+0.25% |
13,500 |
2025/6/3 |
790 |
790 |
782 |
785 |
-0.38% |
20,000 |
2025/6/2 |
795 |
798 |
787 |
788 |
-0.88% |
25,100 |
2025/5/30 |
801 |
801 |
795 |
795 |
-0.50% |
17,000 |
2025/5/29 |
796 |
807 |
794 |
799 |
+0.50% |
31,200 |
2025/5/28 |
800 |
804 |
793 |
795 |
+1.27% |
38,400 |
2025/5/27 |
782 |
792 |
782 |
785 |
+0.77% |
32,500 |
2025/5/26 |
776 |
779 |
773 |
779 |
+0.78% |
21,500 |
2025/5/23 |
771 |
774 |
770 |
773 |
+0.39% |
9,600 |
2025/5/22 |
769 |
775 |
767 |
770 |
+0.26% |
12,800 |
2025/5/21 |
768 |
771 |
766 |
768 |
+0.39% |
20,300 |
2025/5/20 |
774 |
775 |
765 |
765 |
-1.03% |
17,500 |
2025/5/19 |
771 |
775 |
770 |
773 |
-0.77% |
15,300 |
2025/5/16 |
777 |
779 |
771 |
779 |
+0.26% |
13,800 |
2025/5/15 |
779 |
779 |
769 |
777 |
-0.51% |
21,100 |
2025/5/14 |
780 |
781 |
769 |
781 |
+0.13% |
33,800 |
2025/5/13 |
781 |
784 |
776 |
780 |
+0.00% |
22,300 |
2025/5/12 |
781 |
785 |
779 |
780 |
-0.38% |
29,800 |
2025/5/9 |
783 |
783 |
776 |
783 |
+0.38% |
31,000 |
2025/5/8 |
775 |
784 |
774 |
780 |
+1.43% |
54,800 |
2025/5/7 |
770 |
772 |
764 |
769 |
+0.26% |
37,500 |
2025/5/2 |
770 |
772 |
760 |
767 |
-0.39% |
43,000 |
2025/5/1 |
774 |
776 |
769 |
770 |
-0.52% |
31,300 |
2025/4/30 |
787 |
787 |
770 |
774 |
-0.39% |
52,400 |
2025/4/28 |
800 |
810 |
762 |
777 |
-0.38% |
301,700 |
2025/4/25 |
780 |
784 |
778 |
780 |
+0.78% |
25,800 |
2025/4/24 |
776 |
782 |
774 |
774 |
+0.00% |
24,500 |
2025/4/23 |
780 |
784 |
774 |
774 |
-0.51% |
29,000 |
2025/4/22 |
771 |
778 |
767 |
778 |
+1.30% |
17,200 |
2025/4/21 |
773 |
777 |
765 |
768 |
-1.41% |
20,200 |
2025/4/18 |
759 |
779 |
759 |
779 |
+2.77% |
24,700 |
2025/4/17 |
755 |
760 |
754 |
758 |
+0.40% |
16,700 |
2025/4/16 |
760 |
761 |
754 |
755 |
-0.92% |
25,900 |
2025/4/15 |
761 |
770 |
759 |
762 |
+0.26% |
27,200 |
2025/4/14 |
766 |
766 |
757 |
760 |
+0.80% |
28,300 |
2025/4/11 |
741 |
754 |
727 |
754 |
-0.13% |
37,600 |
2025/4/10 |
760 |
760 |
741 |
755 |
+4.57% |
67,800 |
2025/4/9 |
720 |
725 |
702 |
722 |
-1.10% |
69,800 |
2025/4/8 |
725 |
745 |
720 |
730 |
+4.29% |
148,200 |
2025/4/7 |
699 |
719 |
685 |
700 |
-6.54% |
177,300 |
2025/4/4 |
761 |
763 |
730 |
749 |
-3.23% |
100,000 |
2025/4/3 |
770 |
782 |
765 |
774 |
-1.40% |
62,900 |
2025/4/2 |
798 |
798 |
785 |
785 |
-1.63% |
42,500 |
2025/4/1 |
810 |
812 |
795 |
798 |
-0.75% |
62,300 |
2025/3/31 |
811 |
816 |
800 |
804 |
-1.59% |
82,900 |
2025/3/28 |
802 |
830 |
802 |
817 |
-3.48% |
101,000 |
2025/3/27 |
842.5 |
858 |
841 |
846.5 |
+0.95% |
65,100 |
2025/3/26 |
849.5 |
853.5 |
838.5 |
838.5 |
-1.06% |
59,600 |
2025/3/25 |
862.5 |
862.5 |
840.5 |
847.5 |
+0.24% |
37,300 |
2025/3/24 |
859.5 |
866.5 |
835 |
845.5 |
+0.36% |
48,900 |
2025/3/21 |
827.5 |
843.5 |
827.5 |
842.5 |
+2.18% |
27,700 |
2025/3/19 |
822 |
827 |
820.5 |
824.5 |
+0.73% |
12,200 |
2025/3/18 |
818.5 |
820 |
814.5 |
818.5 |
+0.18% |
13,200 |
2025/3/17 |
816 |
818.5 |
811.5 |
817 |
+0.68% |
12,100 |
2025/3/14 |
818 |
819.5 |
811 |
811.5 |
+0.19% |
12,900 |
2025/3/13 |
819 |
819 |
810 |
810 |
-0.61% |
21,200 |
2025/3/12 |
819.5 |
822 |
812.5 |
815 |
-0.55% |
16,300 |
2025/3/11 |
819.5 |
819.5 |
805 |
819.5 |
+0.00% |
23,200 |
2025/3/10 |
820 |
824.5 |
813 |
819.5 |
+0.24% |
14,800 |
2025/3/7 |
817.5 |
821 |
810 |
817.5 |
-0.37% |
21,000 |
2025/3/6 |
823.5 |
826.5 |
820.5 |
820.5 |
+0.49% |
15,600 |
2025/3/5 |
812.5 |
819 |
810 |
816.5 |
+0.49% |
21,400 |
2025/3/4 |
813.5 |
820.5 |
810.5 |
812.5 |
-0.12% |
21,200 |
2025/3/3 |
814 |
817.5 |
808.5 |
813.5 |
+1.18% |
17,000 |
2025/2/28 |
807.5 |
807.5 |
800 |
804 |
-0.68% |
27,200 |
2025/2/27 |
803 |
809.5 |
803 |
809.5 |
+0.81% |
13,400 |
2025/2/26 |
803 |
805.5 |
800.5 |
803 |
+0.00% |
20,300 |
2025/2/25 |
796 |
807.5 |
796 |
803 |
+0.88% |
18,800 |
2025/2/21 |
801.5 |
802 |
795 |
796 |
-0.69% |
21,800 |
2025/2/20 |
807.5 |
807.5 |
798 |
801.5 |
-0.80% |
18,300 |
2025/2/19 |
803.5 |
816.5 |
803.5 |
808 |
+0.81% |
24,600 |
2025/2/18 |
806.5 |
806.5 |
798 |
801.5 |
-0.99% |
38,100 |
2025/2/17 |
808 |
810.5 |
804 |
809.5 |
+1.00% |
23,800 |
2025/2/14 |
800.5 |
811 |
798 |
801.5 |
-0.43% |
39,000 |
2025/2/13 |
805 |
805.5 |
797.5 |
805 |
+0.44% |
22,300 |
2025/2/12 |
828 |
830 |
797.5 |
801.5 |
-0.93% |
63,000 |
2025/2/10 |
787.5 |
809 |
787.5 |
809 |
+4.52% |
63,200 |
2025/2/7 |
770 |
780 |
765.5 |
774 |
+1.24% |
29,300 |
2025/2/6 |
765.5 |
770 |
762.5 |
764.5 |
-0.07% |
24,900 |
2025/2/5 |
774.5 |
782.5 |
763.5 |
765 |
-1.10% |
45,500 |
2025/2/4 |
786.5 |
790 |
772.5 |
773.5 |
-1.72% |
48,000 |
2025/2/3 |
789 |
796.5 |
785 |
787 |
+0.25% |
68,300 |
2025/1/31 |
766.5 |
785.5 |
751 |
785 |
+9.18% |
167,300 |
2025/1/30 |
736 |
748.5 |
719 |
719 |
-2.31% |
231,000 |
2025/1/29 |
744.5 |
745 |
736 |
736 |
-1.08% |
24,300 |
2025/1/28 |
728 |
744 |
727 |
744 |
+2.20% |
29,600 |
2025/1/27 |
726.5 |
731.5 |
722.5 |
728 |
+1.18% |
28,000 |
2025/1/24 |
725 |
731.5 |
717.5 |
719.5 |
-0.55% |
36,500 |
2025/1/23 |
720 |
723.5 |
714.5 |
723.5 |
+0.63% |
16,600 |
2025/1/22 |
718 |
719.5 |
712.5 |
719 |
+0.14% |
26,800 |
2025/1/21 |
722.5 |
722.5 |
712.5 |
718 |
+0.49% |
20,700 |
2025/1/20 |
715.5 |
716 |
711 |
714.5 |
+0.85% |
20,200 |
2025/1/17 |
716.5 |
716.5 |
703.5 |
708.5 |
-1.12% |
50,600 |
2025/1/16 |
722 |
722.5 |
716.5 |
716.5 |
-0.62% |
35,300 |
2025/1/15 |
730.5 |
733 |
720 |
721 |
-1.37% |
28,300 |
|