日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
925 |
925 |
916 |
918 |
-0.22% |
17,600 |
2025/7/11 |
922 |
927 |
919 |
920 |
+0.00% |
7,300 |
2025/7/10 |
926 |
930 |
919 |
920 |
-1.08% |
12,200 |
2025/7/9 |
934 |
934 |
929 |
930 |
-0.43% |
3,200 |
2025/7/8 |
916 |
934 |
915 |
934 |
+1.74% |
10,400 |
2025/7/7 |
926 |
928 |
918 |
918 |
-1.29% |
24,200 |
2025/7/4 |
930 |
935 |
927 |
930 |
+0.22% |
5,400 |
2025/7/3 |
936 |
936 |
927 |
928 |
-0.85% |
14,200 |
2025/7/2 |
935 |
936 |
927 |
936 |
+0.11% |
9,800 |
2025/7/1 |
946 |
946 |
926 |
935 |
-1.27% |
22,200 |
2025/6/30 |
946 |
948 |
940 |
947 |
+0.21% |
14,500 |
2025/6/27 |
943 |
948 |
941 |
945 |
+0.32% |
17,100 |
2025/6/26 |
938 |
948 |
938 |
942 |
+0.96% |
11,800 |
2025/6/25 |
955 |
955 |
929 |
933 |
-1.48% |
45,300 |
2025/6/24 |
939 |
948 |
932 |
947 |
+0.96% |
36,800 |
2025/6/23 |
918 |
938 |
911 |
938 |
+2.63% |
22,900 |
2025/6/20 |
925 |
926 |
913 |
914 |
-1.19% |
10,600 |
2025/6/19 |
928 |
930 |
920 |
925 |
+0.43% |
13,400 |
2025/6/18 |
911 |
925 |
911 |
921 |
+1.10% |
7,800 |
2025/6/17 |
906 |
911 |
906 |
911 |
+0.55% |
6,400 |
2025/6/16 |
914 |
918 |
903 |
906 |
-0.98% |
19,500 |
2025/6/13 |
929 |
929 |
909 |
915 |
-1.40% |
23,300 |
2025/6/12 |
930 |
930 |
921 |
928 |
+0.32% |
10,400 |
2025/6/11 |
928 |
930 |
920 |
925 |
-0.11% |
14,500 |
2025/6/10 |
930 |
933 |
925 |
926 |
-0.43% |
18,500 |
2025/6/9 |
925 |
930 |
923 |
930 |
+1.31% |
13,500 |
2025/6/6 |
917 |
924 |
913 |
918 |
+0.22% |
10,700 |
2025/6/5 |
916 |
921 |
911 |
916 |
+0.11% |
22,300 |
2025/6/4 |
902 |
917 |
902 |
915 |
+1.44% |
35,200 |
2025/6/3 |
924 |
929 |
902 |
902 |
-2.28% |
28,900 |
2025/6/2 |
911 |
923 |
910 |
923 |
+1.43% |
25,400 |
2025/5/30 |
895 |
910 |
894 |
910 |
+1.22% |
25,700 |
2025/5/29 |
891 |
899 |
889 |
899 |
+1.47% |
21,000 |
2025/5/28 |
891 |
895 |
882 |
886 |
-0.56% |
16,100 |
2025/5/27 |
876 |
894 |
875 |
891 |
+1.83% |
20,900 |
2025/5/26 |
861 |
887 |
861 |
875 |
+1.86% |
29,500 |
2025/5/23 |
879 |
882 |
853 |
859 |
-1.94% |
43,300 |
2025/5/22 |
893 |
893 |
876 |
876 |
-1.46% |
34,600 |
2025/5/21 |
897 |
897 |
889 |
889 |
-0.78% |
13,800 |
2025/5/20 |
894 |
897 |
891 |
896 |
+0.79% |
12,100 |
2025/5/19 |
888 |
898 |
885 |
889 |
+0.79% |
23,700 |
2025/5/16 |
899 |
899 |
882 |
882 |
-0.90% |
34,200 |
2025/5/15 |
894 |
902 |
884 |
890 |
+0.34% |
41,900 |
2025/5/14 |
876 |
887 |
871 |
887 |
+1.37% |
21,700 |
2025/5/13 |
889 |
891 |
870 |
875 |
-1.24% |
40,900 |
2025/5/12 |
880 |
890 |
875 |
886 |
+1.72% |
39,500 |
2025/5/9 |
873 |
878 |
867 |
871 |
+0.23% |
24,100 |
2025/5/8 |
857 |
870 |
855 |
869 |
+1.40% |
23,800 |
2025/5/7 |
867 |
867 |
850 |
857 |
-0.58% |
30,800 |
2025/5/2 |
858 |
869 |
842 |
862 |
+0.47% |
70,000 |
2025/5/1 |
858 |
862 |
850 |
858 |
+0.59% |
29,800 |
2025/4/30 |
854 |
854 |
841 |
853 |
+0.95% |
64,600 |
2025/4/28 |
878 |
878 |
845 |
845 |
-1.17% |
123,300 |
2025/4/25 |
840 |
856 |
838 |
855 |
+2.27% |
191,700 |
2025/4/24 |
831 |
836 |
812 |
836 |
+18.25% |
707,400 |
2025/4/23 |
718 |
718 |
707 |
707 |
-0.98% |
3,300 |
2025/4/22 |
700 |
715 |
700 |
714 |
+2.00% |
5,400 |
2025/4/21 |
709 |
709 |
699 |
700 |
-1.41% |
3,400 |
2025/4/18 |
703 |
710 |
703 |
710 |
+1.00% |
1,400 |
2025/4/17 |
699 |
705 |
699 |
703 |
+0.43% |
1,800 |
2025/4/16 |
708 |
713 |
699 |
700 |
-1.69% |
3,200 |
2025/4/15 |
712 |
713 |
708 |
712 |
+0.00% |
2,400 |
2025/4/14 |
697 |
712 |
695 |
712 |
+1.42% |
7,600 |
2025/4/11 |
674 |
702 |
668 |
702 |
+3.08% |
9,900 |
2025/4/10 |
682 |
701 |
674 |
681 |
+3.50% |
17,300 |
2025/4/9 |
654 |
690 |
640 |
658 |
+0.00% |
16,600 |
2025/4/8 |
632 |
673 |
632 |
658 |
+7.69% |
18,000 |
2025/4/7 |
628 |
639 |
607 |
611 |
-8.53% |
31,100 |
2025/4/4 |
680 |
688 |
645 |
668 |
-3.61% |
47,900 |
2025/4/3 |
701 |
719 |
690 |
693 |
-3.62% |
24,800 |
2025/4/2 |
722 |
724 |
717 |
719 |
-0.28% |
4,900 |
2025/4/1 |
731 |
736 |
721 |
721 |
-1.10% |
7,700 |
2025/3/31 |
742 |
742 |
727 |
729 |
-2.41% |
12,400 |
2025/3/28 |
739 |
752 |
739 |
747 |
-3.36% |
12,300 |
2025/3/27 |
768 |
773 |
767 |
773 |
+0.65% |
16,400 |
2025/3/26 |
763 |
768 |
763 |
768 |
+0.52% |
3,400 |
2025/3/25 |
766 |
766 |
762 |
764 |
+0.39% |
6,600 |
2025/3/24 |
766 |
768 |
760 |
761 |
-0.39% |
11,800 |
2025/3/21 |
765 |
770 |
764 |
764 |
-0.13% |
11,900 |
2025/3/19 |
746 |
770 |
746 |
765 |
+2.68% |
16,600 |
2025/3/18 |
739 |
745 |
739 |
745 |
+1.09% |
6,000 |
2025/3/17 |
750 |
752 |
735 |
737 |
-1.07% |
18,400 |
2025/3/14 |
749 |
749 |
745 |
745 |
-0.53% |
1,800 |
2025/3/13 |
749 |
749 |
745 |
749 |
+0.54% |
7,000 |
2025/3/12 |
735 |
745 |
735 |
745 |
+1.36% |
5,600 |
2025/3/11 |
740 |
741 |
727 |
735 |
-1.21% |
19,100 |
2025/3/10 |
741 |
744 |
741 |
744 |
+0.54% |
1,600 |
2025/3/7 |
747 |
747 |
740 |
740 |
-0.94% |
7,200 |
2025/3/6 |
749 |
750 |
745 |
747 |
+0.13% |
2,800 |
2025/3/5 |
746 |
752 |
742 |
746 |
+0.00% |
8,100 |
2025/3/4 |
745 |
750 |
739 |
746 |
-0.13% |
13,600 |
2025/3/3 |
743 |
747 |
739 |
747 |
+1.36% |
5,100 |
2025/2/28 |
740 |
749 |
735 |
737 |
-1.21% |
16,400 |
2025/2/27 |
743 |
753 |
743 |
746 |
+0.95% |
8,200 |
2025/2/26 |
755 |
756 |
739 |
739 |
-2.12% |
41,900 |
2025/2/25 |
760 |
761 |
755 |
755 |
-0.79% |
10,700 |
2025/2/21 |
753 |
762 |
753 |
761 |
+0.40% |
8,300 |
2025/2/20 |
760 |
762 |
758 |
758 |
-0.52% |
10,300 |
2025/2/19 |
765 |
767 |
760 |
762 |
+0.00% |
6,700 |
2025/2/18 |
764 |
768 |
759 |
762 |
-0.26% |
19,700 |
2025/2/17 |
761 |
767 |
760 |
764 |
+0.53% |
20,900 |
2025/2/14 |
768 |
775 |
759 |
760 |
-6.29% |
72,800 |
2025/2/13 |
800 |
815 |
799 |
811 |
+1.63% |
33,000 |
2025/2/12 |
799 |
799 |
795 |
798 |
-0.25% |
5,600 |
2025/2/10 |
795 |
801 |
791 |
800 |
+0.63% |
16,500 |
2025/2/7 |
810 |
810 |
794 |
795 |
-2.21% |
14,100 |
2025/2/6 |
799 |
813 |
793 |
813 |
+1.62% |
18,600 |
2025/2/5 |
801 |
801 |
794 |
800 |
-0.50% |
6,000 |
2025/2/4 |
792 |
805 |
791 |
804 |
+1.52% |
12,400 |
2025/2/3 |
791 |
795 |
778 |
792 |
-0.13% |
18,300 |
2025/1/31 |
754 |
793 |
754 |
793 |
+4.48% |
31,000 |
2025/1/30 |
758 |
763 |
756 |
759 |
+0.26% |
6,300 |
2025/1/29 |
763 |
764 |
757 |
757 |
-0.66% |
5,200 |
2025/1/28 |
772 |
772 |
762 |
762 |
-1.30% |
8,600 |
2025/1/27 |
778 |
782 |
766 |
772 |
-0.77% |
5,500 |
2025/1/24 |
765 |
778 |
757 |
778 |
+2.64% |
7,800 |
2025/1/23 |
760 |
765 |
756 |
758 |
-0.52% |
4,200 |
2025/1/22 |
765 |
765 |
760 |
762 |
+0.13% |
5,100 |
2025/1/21 |
768 |
770 |
761 |
761 |
-0.78% |
10,000 |
2025/1/20 |
771 |
774 |
767 |
767 |
-0.65% |
6,800 |
2025/1/17 |
777 |
782 |
772 |
772 |
-1.28% |
3,800 |
2025/1/16 |
784 |
785 |
776 |
782 |
+0.13% |
5,000 |
2025/1/15 |
785 |
785 |
776 |
781 |
-0.38% |
45,300 |
|