日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
709 |
725 |
705 |
715 |
+3.47% |
352,400 |
2025/7/15 |
700 |
706 |
680 |
691 |
-1.29% |
87,400 |
2025/7/14 |
689 |
703 |
689 |
700 |
+1.01% |
143,700 |
2025/7/11 |
681 |
696 |
681 |
693 |
+2.51% |
177,500 |
2025/7/10 |
691 |
693 |
672 |
676 |
-2.59% |
189,600 |
2025/7/9 |
679 |
699 |
679 |
694 |
+2.36% |
170,800 |
2025/7/8 |
679 |
690 |
676 |
678 |
+0.74% |
170,600 |
2025/7/7 |
692 |
693 |
669 |
673 |
-2.89% |
134,100 |
2025/7/4 |
692 |
699 |
689 |
693 |
+0.14% |
84,700 |
2025/7/3 |
688 |
699 |
688 |
692 |
+0.58% |
97,000 |
2025/7/2 |
678 |
693 |
676 |
688 |
+0.00% |
109,800 |
2025/7/1 |
695 |
698 |
685 |
688 |
-1.01% |
112,000 |
2025/6/30 |
692 |
703 |
691 |
695 |
+0.58% |
106,900 |
2025/6/27 |
680 |
694 |
677 |
691 |
+1.62% |
219,100 |
2025/6/26 |
712 |
718 |
680 |
680 |
-3.55% |
129,200 |
2025/6/25 |
695 |
705 |
694 |
705 |
+1.15% |
73,400 |
2025/6/24 |
700 |
704 |
687 |
697 |
+0.29% |
83,700 |
2025/6/23 |
681 |
699 |
678 |
695 |
+1.91% |
152,600 |
2025/6/20 |
683 |
689 |
681 |
682 |
-0.15% |
108,700 |
2025/6/19 |
686 |
699 |
678 |
683 |
+0.44% |
104,300 |
2025/6/18 |
673 |
682 |
672 |
680 |
+1.04% |
94,800 |
2025/6/17 |
670 |
678 |
668 |
673 |
+0.45% |
109,000 |
2025/6/16 |
671 |
685 |
664 |
670 |
+0.60% |
99,200 |
2025/6/13 |
678 |
682 |
660 |
666 |
-2.77% |
126,900 |
2025/6/12 |
701 |
709 |
684 |
685 |
-2.00% |
103,200 |
2025/6/11 |
697 |
710 |
696 |
699 |
+0.43% |
84,700 |
2025/6/10 |
703 |
708 |
696 |
696 |
-1.00% |
119,200 |
2025/6/9 |
699 |
711 |
699 |
703 |
+0.57% |
92,900 |
2025/6/6 |
721 |
732 |
695 |
699 |
-3.05% |
177,000 |
2025/6/5 |
718 |
729 |
718 |
721 |
+0.42% |
96,600 |
2025/6/4 |
728 |
736 |
713 |
718 |
+0.70% |
155,200 |
2025/6/3 |
710 |
720 |
709 |
713 |
+0.56% |
136,700 |
2025/6/2 |
688 |
719 |
687 |
709 |
+2.75% |
171,200 |
2025/5/30 |
675 |
691 |
671 |
690 |
+2.99% |
167,300 |
2025/5/29 |
670 |
677 |
669 |
670 |
+0.75% |
141,300 |
2025/5/28 |
668 |
679 |
663 |
665 |
+0.15% |
195,800 |
2025/5/27 |
655 |
667 |
655 |
664 |
+2.15% |
144,000 |
2025/5/26 |
648 |
664 |
648 |
650 |
+1.88% |
162,000 |
2025/5/23 |
629 |
642 |
629 |
638 |
+1.75% |
107,000 |
2025/5/22 |
620 |
633 |
613 |
627 |
-0.79% |
98,700 |
2025/5/21 |
632 |
646 |
628 |
632 |
+0.96% |
115,200 |
2025/5/20 |
644 |
649 |
626 |
626 |
-2.19% |
187,900 |
2025/5/19 |
640 |
656 |
635 |
640 |
-1.54% |
209,400 |
2025/5/16 |
660 |
669 |
643 |
650 |
-1.52% |
309,100 |
2025/5/15 |
658 |
669 |
655 |
660 |
-0.75% |
152,300 |
2025/5/14 |
715 |
715 |
658 |
665 |
-10.62% |
635,100 |
2025/5/13 |
755 |
762 |
737 |
744 |
-0.27% |
212,200 |
2025/5/12 |
738 |
750 |
733 |
746 |
+1.22% |
136,300 |
2025/5/9 |
736 |
744 |
729 |
737 |
+1.52% |
291,900 |
2025/5/8 |
728 |
734 |
717 |
726 |
+0.41% |
140,000 |
2025/5/7 |
714 |
736 |
714 |
723 |
-0.82% |
156,400 |
2025/5/2 |
733 |
744 |
717 |
729 |
+0.97% |
261,600 |
2025/5/1 |
733 |
734 |
715 |
722 |
-1.77% |
178,000 |
2025/4/30 |
720 |
741 |
720 |
735 |
+1.38% |
117,500 |
2025/4/28 |
726 |
735 |
714 |
725 |
-0.14% |
182,400 |
2025/4/25 |
732 |
732 |
717 |
726 |
+0.14% |
208,800 |
2025/4/24 |
735 |
740 |
720 |
725 |
-0.68% |
149,300 |
2025/4/23 |
755 |
760 |
729 |
730 |
-1.35% |
181,300 |
2025/4/22 |
726 |
740 |
717 |
740 |
+1.23% |
117,900 |
2025/4/21 |
734 |
747 |
728 |
731 |
+0.69% |
202,600 |
2025/4/18 |
714 |
735 |
710 |
726 |
+2.11% |
166,000 |
2025/4/17 |
698 |
717 |
690 |
711 |
+2.60% |
143,100 |
2025/4/16 |
716 |
725 |
685 |
693 |
-2.26% |
142,900 |
2025/4/15 |
724 |
732 |
709 |
709 |
-1.25% |
138,600 |
2025/4/14 |
700 |
733 |
700 |
718 |
+3.31% |
254,700 |
2025/4/11 |
681 |
703 |
661 |
695 |
+0.58% |
224,400 |
2025/4/10 |
657 |
717 |
648 |
691 |
+10.21% |
524,700 |
2025/4/9 |
622 |
638 |
611 |
627 |
-3.09% |
160,800 |
2025/4/8 |
612 |
649 |
612 |
647 |
+8.38% |
172,300 |
2025/4/7 |
619 |
620 |
553 |
597 |
-7.73% |
585,500 |
2025/4/4 |
687 |
687 |
620 |
647 |
-6.64% |
290,800 |
2025/4/3 |
660 |
699 |
649 |
693 |
+1.91% |
286,800 |
2025/4/2 |
681 |
694 |
675 |
680 |
-0.15% |
141,500 |
2025/4/1 |
699 |
702 |
680 |
681 |
-1.59% |
114,900 |
2025/3/31 |
676 |
705 |
674 |
692 |
-1.28% |
181,500 |
2025/3/28 |
707 |
708 |
695 |
701 |
-0.99% |
79,600 |
2025/3/27 |
700 |
710 |
693 |
708 |
+0.71% |
111,800 |
2025/3/26 |
705 |
712 |
698 |
703 |
+2.18% |
147,300 |
2025/3/25 |
704 |
708 |
682 |
688 |
-1.71% |
155,800 |
2025/3/24 |
703 |
719 |
700 |
700 |
-1.69% |
120,200 |
2025/3/21 |
706 |
716 |
697 |
712 |
-0.84% |
109,300 |
2025/3/19 |
723 |
730 |
711 |
718 |
-2.71% |
233,600 |
2025/3/18 |
652 |
740 |
648 |
738 |
+14.06% |
644,100 |
2025/3/17 |
655 |
660 |
647 |
647 |
-0.61% |
101,200 |
2025/3/14 |
641 |
657 |
641 |
651 |
+1.56% |
159,500 |
2025/3/13 |
650 |
654 |
640 |
641 |
-2.29% |
147,200 |
2025/3/12 |
629 |
657 |
629 |
656 |
+4.63% |
178,300 |
2025/3/11 |
630 |
632 |
620 |
627 |
-2.94% |
134,000 |
2025/3/10 |
646 |
650 |
634 |
646 |
+0.47% |
161,500 |
2025/3/7 |
646 |
653 |
640 |
643 |
-1.83% |
153,300 |
2025/3/6 |
652 |
666 |
650 |
655 |
+0.61% |
87,600 |
2025/3/5 |
655 |
663 |
650 |
651 |
-0.31% |
159,400 |
2025/3/4 |
660 |
663 |
645 |
653 |
-1.21% |
162,800 |
2025/3/3 |
677 |
688 |
660 |
661 |
-1.64% |
194,500 |
2025/2/28 |
690 |
701 |
672 |
672 |
-3.59% |
160,700 |
2025/2/27 |
709 |
710 |
691 |
697 |
-1.13% |
114,700 |
2025/2/26 |
716 |
716 |
700 |
705 |
-1.54% |
89,900 |
2025/2/25 |
707 |
727 |
674 |
716 |
-0.69% |
132,500 |
2025/2/21 |
730 |
733 |
716 |
721 |
-1.37% |
155,800 |
2025/2/20 |
733 |
746 |
730 |
731 |
-0.27% |
200,500 |
2025/2/19 |
740 |
744 |
728 |
733 |
-0.95% |
183,300 |
2025/2/18 |
741 |
743 |
731 |
740 |
+1.93% |
221,500 |
2025/2/17 |
721 |
735 |
718 |
726 |
+0.83% |
189,100 |
2025/2/14 |
678 |
730 |
678 |
720 |
+5.26% |
366,700 |
2025/2/13 |
670 |
695 |
654 |
684 |
+12.13% |
520,100 |
2025/2/12 |
604 |
613 |
596 |
610 |
+0.83% |
69,200 |
2025/2/10 |
603 |
606 |
598 |
605 |
+0.00% |
55,600 |
2025/2/7 |
604 |
609 |
599 |
605 |
+0.33% |
114,000 |
2025/2/6 |
593 |
604 |
592 |
603 |
+2.20% |
110,200 |
2025/2/5 |
575 |
594 |
575 |
590 |
+2.61% |
97,700 |
2025/2/4 |
581 |
585 |
574 |
575 |
-0.69% |
65,300 |
2025/2/3 |
583 |
585 |
570 |
579 |
-1.03% |
119,700 |
2025/1/31 |
585 |
588 |
583 |
585 |
+0.34% |
67,300 |
2025/1/30 |
577 |
583 |
576 |
583 |
+1.39% |
75,200 |
2025/1/29 |
578 |
581 |
573 |
575 |
-0.52% |
86,100 |
2025/1/28 |
574 |
578 |
565 |
578 |
+1.23% |
96,200 |
2025/1/27 |
567 |
577 |
567 |
571 |
+2.70% |
87,900 |
2025/1/24 |
556 |
564 |
552 |
556 |
+0.54% |
62,100 |
2025/1/23 |
550 |
557 |
547 |
553 |
+1.65% |
86,800 |
2025/1/22 |
535 |
548 |
535 |
544 |
+1.68% |
83,600 |
2025/1/21 |
530 |
536 |
529 |
535 |
+1.52% |
44,200 |
2025/1/20 |
516 |
530 |
516 |
527 |
+2.13% |
62,600 |
2025/1/17 |
526 |
526 |
515 |
516 |
-1.71% |
56,200 |
|