日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
670 |
672 |
665 |
670 |
+0.75% |
18,000 |
2025/6/17 |
669 |
669 |
661 |
665 |
-0.45% |
18,400 |
2025/6/16 |
675 |
675 |
653 |
668 |
+0.45% |
56,100 |
2025/6/13 |
664 |
665 |
658 |
665 |
+0.30% |
36,700 |
2025/6/12 |
674 |
674 |
662 |
663 |
-1.04% |
24,700 |
2025/6/11 |
668 |
670 |
666 |
670 |
+1.21% |
18,500 |
2025/6/10 |
673 |
673 |
662 |
662 |
-1.05% |
37,300 |
2025/6/9 |
672 |
672 |
664 |
669 |
-0.15% |
29,200 |
2025/6/6 |
669 |
672 |
665 |
670 |
+0.30% |
17,400 |
2025/6/5 |
665 |
669 |
662 |
668 |
+0.30% |
16,000 |
2025/6/4 |
668 |
668 |
663 |
666 |
+0.15% |
17,300 |
2025/6/3 |
668 |
668 |
656 |
665 |
+0.15% |
22,500 |
2025/6/2 |
670 |
672 |
662 |
664 |
-0.75% |
22,000 |
2025/5/30 |
663 |
669 |
658 |
669 |
+0.60% |
19,600 |
2025/5/29 |
665 |
665 |
655 |
665 |
+0.61% |
34,400 |
2025/5/28 |
657 |
661 |
656 |
661 |
+0.61% |
19,500 |
2025/5/27 |
655 |
657 |
651 |
657 |
+0.46% |
13,700 |
2025/5/26 |
651 |
654 |
648 |
654 |
+0.62% |
15,400 |
2025/5/23 |
646 |
655 |
646 |
650 |
+1.25% |
19,900 |
2025/5/22 |
653 |
653 |
642 |
642 |
-1.83% |
38,000 |
2025/5/21 |
659 |
666 |
653 |
654 |
-0.76% |
33,300 |
2025/5/20 |
667 |
669 |
656 |
659 |
-1.35% |
23,600 |
2025/5/19 |
668 |
670 |
663 |
668 |
-0.15% |
18,300 |
2025/5/16 |
663 |
669 |
661 |
669 |
+0.90% |
23,000 |
2025/5/15 |
669 |
669 |
658 |
663 |
-0.75% |
27,400 |
2025/5/14 |
664 |
669 |
656 |
668 |
+0.00% |
28,300 |
2025/5/13 |
673 |
673 |
663 |
668 |
-0.74% |
31,100 |
2025/5/12 |
690 |
693 |
667 |
673 |
-1.90% |
96,900 |
2025/5/9 |
681 |
697 |
675 |
686 |
+0.73% |
98,500 |
2025/5/8 |
649 |
709 |
646 |
681 |
+6.24% |
196,000 |
2025/5/7 |
637 |
663 |
612 |
641 |
+0.16% |
113,700 |
2025/5/2 |
642 |
642 |
632 |
640 |
-0.31% |
25,300 |
2025/5/1 |
642 |
645 |
636 |
642 |
-0.47% |
26,900 |
2025/4/30 |
647 |
647 |
639 |
645 |
-0.31% |
16,200 |
2025/4/28 |
642 |
647 |
638 |
647 |
+0.78% |
22,700 |
2025/4/25 |
646 |
647 |
638 |
642 |
-0.62% |
12,400 |
2025/4/24 |
648 |
650 |
640 |
646 |
-0.62% |
15,300 |
2025/4/23 |
651 |
653 |
646 |
650 |
+0.00% |
35,300 |
2025/4/22 |
642 |
650 |
642 |
650 |
+0.93% |
19,900 |
2025/4/21 |
642 |
649 |
640 |
644 |
-0.16% |
20,100 |
2025/4/18 |
635 |
645 |
635 |
645 |
+1.90% |
19,500 |
2025/4/17 |
625 |
633 |
625 |
633 |
+1.12% |
9,100 |
2025/4/16 |
627 |
632 |
626 |
626 |
-0.16% |
15,200 |
2025/4/15 |
637 |
637 |
627 |
627 |
-1.42% |
17,500 |
2025/4/14 |
631 |
636 |
631 |
636 |
+1.92% |
15,700 |
2025/4/11 |
615 |
630 |
601 |
624 |
-1.42% |
29,700 |
2025/4/10 |
655 |
655 |
627 |
633 |
+2.93% |
45,100 |
2025/4/9 |
614 |
619 |
605 |
615 |
-1.44% |
35,300 |
2025/4/8 |
623 |
629 |
613 |
624 |
+5.23% |
43,000 |
2025/4/7 |
599 |
607 |
581 |
593 |
-4.51% |
81,100 |
2025/4/4 |
640 |
640 |
613 |
621 |
-4.02% |
87,000 |
2025/4/3 |
648 |
656 |
641 |
647 |
-0.46% |
52,900 |
2025/4/2 |
654 |
654 |
647 |
650 |
-0.61% |
33,100 |
2025/4/1 |
665 |
665 |
654 |
654 |
-0.15% |
31,700 |
2025/3/31 |
670 |
670 |
655 |
655 |
-2.96% |
41,400 |
2025/3/28 |
670 |
676 |
665 |
675 |
-2.60% |
33,200 |
2025/3/27 |
690 |
693 |
685 |
693 |
+0.43% |
31,300 |
2025/3/26 |
687 |
692 |
679 |
690 |
+0.73% |
37,900 |
2025/3/25 |
682 |
685 |
679 |
685 |
+0.74% |
9,300 |
2025/3/24 |
689 |
689 |
678 |
680 |
-0.87% |
22,200 |
2025/3/21 |
686 |
687 |
677 |
686 |
-0.29% |
36,900 |
2025/3/19 |
686 |
690 |
686 |
688 |
+0.58% |
11,900 |
2025/3/18 |
681 |
688 |
681 |
684 |
+0.74% |
25,400 |
2025/3/17 |
680 |
683 |
676 |
679 |
+0.44% |
9,100 |
2025/3/14 |
680 |
682 |
676 |
676 |
-0.88% |
31,100 |
2025/3/13 |
678 |
682 |
677 |
682 |
+0.29% |
13,200 |
2025/3/12 |
674 |
682 |
674 |
680 |
+0.89% |
15,600 |
2025/3/11 |
672 |
679 |
667 |
674 |
-0.74% |
35,800 |
2025/3/10 |
683 |
683 |
677 |
679 |
-0.44% |
29,400 |
2025/3/7 |
678 |
682 |
671 |
682 |
-0.44% |
43,000 |
2025/3/6 |
680 |
688 |
680 |
685 |
+0.88% |
30,400 |
2025/3/5 |
675 |
680 |
670 |
679 |
+1.34% |
27,400 |
2025/3/4 |
670 |
680 |
670 |
670 |
-0.74% |
21,700 |
2025/3/3 |
669 |
675 |
667 |
675 |
+1.50% |
26,300 |
2025/2/28 |
656 |
665 |
656 |
665 |
+1.06% |
27,100 |
2025/2/27 |
650 |
660 |
650 |
658 |
+0.92% |
26,200 |
2025/2/26 |
651 |
652 |
646 |
652 |
-0.61% |
21,700 |
2025/2/25 |
650 |
656 |
644 |
656 |
+0.92% |
20,100 |
2025/2/21 |
650 |
653 |
647 |
650 |
+0.00% |
13,000 |
2025/2/20 |
657 |
658 |
650 |
650 |
-1.37% |
21,400 |
2025/2/19 |
657 |
659 |
653 |
659 |
+0.61% |
12,200 |
2025/2/18 |
660 |
660 |
647 |
655 |
-0.46% |
31,900 |
2025/2/17 |
659 |
662 |
658 |
658 |
-0.45% |
10,200 |
2025/2/14 |
665 |
665 |
659 |
661 |
-0.60% |
18,600 |
2025/2/13 |
661 |
665 |
660 |
665 |
+0.45% |
26,000 |
2025/2/12 |
663 |
663 |
655 |
662 |
+0.76% |
26,500 |
2025/2/10 |
659 |
661 |
657 |
657 |
-0.30% |
29,900 |
2025/2/7 |
661 |
661 |
655 |
659 |
+1.23% |
27,100 |
2025/2/6 |
650 |
661 |
645 |
651 |
+0.93% |
62,700 |
2025/2/5 |
643 |
652 |
642 |
645 |
+0.94% |
34,400 |
2025/2/4 |
643 |
643 |
639 |
639 |
+0.16% |
15,100 |
2025/2/3 |
645 |
645 |
637 |
638 |
-1.09% |
42,800 |
2025/1/31 |
641 |
645 |
638 |
645 |
+0.62% |
26,700 |
2025/1/30 |
640 |
641 |
636 |
641 |
+0.00% |
30,600 |
2025/1/29 |
643 |
644 |
639 |
641 |
+0.16% |
31,400 |
2025/1/28 |
639 |
641 |
638 |
640 |
+0.00% |
24,000 |
2025/1/27 |
640 |
642 |
638 |
640 |
+0.16% |
39,100 |
2025/1/24 |
637 |
640 |
637 |
639 |
+0.00% |
12,800 |
2025/1/23 |
638 |
640 |
637 |
639 |
-0.47% |
14,600 |
2025/1/22 |
642 |
642 |
636 |
642 |
+0.31% |
28,800 |
2025/1/21 |
639 |
640 |
635 |
640 |
+0.31% |
21,000 |
2025/1/20 |
635 |
641 |
635 |
638 |
+0.79% |
17,800 |
2025/1/17 |
633 |
637 |
632 |
633 |
-0.16% |
13,600 |
2025/1/16 |
637 |
637 |
634 |
634 |
-0.47% |
23,400 |
2025/1/15 |
637 |
640 |
637 |
637 |
+0.00% |
16,500 |
2025/1/14 |
641 |
641 |
635 |
637 |
-0.62% |
23,500 |
2025/1/10 |
645 |
645 |
639 |
641 |
-0.47% |
46,100 |
2025/1/9 |
652 |
652 |
644 |
644 |
-0.77% |
35,700 |
2025/1/8 |
647 |
651 |
644 |
649 |
-0.31% |
55,000 |
2025/1/7 |
656 |
656 |
647 |
651 |
+0.15% |
34,700 |
2025/1/6 |
656 |
656 |
648 |
650 |
-0.31% |
58,600 |
2024/12/30 |
651 |
652 |
648 |
652 |
-0.15% |
40,500 |
2024/12/27 |
656 |
656 |
630 |
653 |
+0.46% |
54,200 |
2024/12/26 |
652 |
652 |
646 |
650 |
+0.00% |
50,900 |
2024/12/25 |
650 |
650 |
643 |
650 |
-0.15% |
43,500 |
2024/12/24 |
655 |
655 |
648 |
651 |
+0.00% |
20,700 |
2024/12/23 |
651 |
651 |
648 |
651 |
+0.00% |
27,500 |
2024/12/20 |
656 |
656 |
648 |
651 |
-0.15% |
29,800 |
2024/12/19 |
650 |
655 |
648 |
652 |
-0.46% |
31,700 |
2024/12/18 |
659 |
662 |
655 |
655 |
-1.21% |
24,700 |
2024/12/17 |
666 |
667 |
659 |
663 |
-0.45% |
20,800 |
2024/12/16 |
673 |
673 |
663 |
666 |
-0.15% |
44,800 |
2024/12/13 |
667 |
669 |
665 |
667 |
-0.30% |
30,200 |
|