日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
416 |
438 |
412 |
438 |
+6.57% |
123,700 |
2025/7/11 |
407 |
417 |
405 |
411 |
+2.24% |
66,200 |
2025/7/10 |
403 |
404 |
396 |
402 |
+1.77% |
23,700 |
2025/7/9 |
407 |
407 |
394 |
395 |
-1.99% |
30,900 |
2025/7/8 |
387 |
403 |
387 |
403 |
+2.54% |
31,200 |
2025/7/7 |
382 |
394 |
382 |
393 |
+2.08% |
29,800 |
2025/7/4 |
390 |
391 |
383 |
385 |
+0.26% |
22,600 |
2025/7/3 |
385 |
387 |
381 |
384 |
-2.29% |
44,300 |
2025/7/2 |
391 |
428 |
377 |
393 |
-0.51% |
1,461,700 |
2025/7/1 |
405 |
405 |
395 |
395 |
-2.71% |
29,200 |
2025/6/30 |
412 |
412 |
401 |
406 |
+0.00% |
46,400 |
2025/6/27 |
414 |
416 |
400 |
406 |
-3.10% |
74,600 |
2025/6/26 |
422 |
449 |
412 |
419 |
+0.72% |
175,100 |
2025/6/25 |
426 |
452 |
410 |
416 |
-1.89% |
296,100 |
2025/6/24 |
418 |
425 |
411 |
424 |
+3.16% |
63,000 |
2025/6/23 |
428 |
445 |
402 |
411 |
-3.07% |
250,300 |
2025/6/20 |
415 |
452 |
412 |
424 |
+6.27% |
707,400 |
2025/6/19 |
406 |
410 |
396 |
399 |
+0.25% |
124,000 |
2025/6/18 |
370 |
405 |
370 |
398 |
+8.15% |
387,300 |
2025/6/17 |
375 |
375 |
368 |
368 |
-0.54% |
60,000 |
2025/6/16 |
363 |
379 |
363 |
370 |
+2.78% |
105,000 |
2025/6/13 |
384 |
391 |
360 |
360 |
-7.69% |
198,500 |
2025/6/12 |
399 |
405 |
385 |
390 |
-6.70% |
440,200 |
2025/6/11 |
387 |
464 |
376 |
418 |
+8.85% |
2,807,000 |
2025/6/10 |
374 |
387 |
362 |
384 |
+9.71% |
163,900 |
2025/6/9 |
351 |
351 |
350 |
350 |
-0.28% |
1,600 |
2025/6/6 |
355 |
359 |
351 |
351 |
-0.57% |
8,200 |
2025/6/5 |
360 |
360 |
351 |
353 |
-1.40% |
11,900 |
2025/6/4 |
357 |
368 |
354 |
358 |
+0.56% |
49,200 |
2025/6/3 |
343 |
356 |
342 |
356 |
+3.79% |
48,800 |
2025/6/2 |
345 |
346 |
342 |
343 |
+0.00% |
7,400 |
2025/5/30 |
343 |
343 |
337 |
343 |
+0.29% |
8,000 |
2025/5/29 |
339 |
345 |
339 |
342 |
+1.18% |
7,900 |
2025/5/28 |
339 |
340 |
337 |
338 |
-0.59% |
10,400 |
2025/5/27 |
336 |
342 |
336 |
340 |
+0.59% |
4,800 |
2025/5/26 |
340 |
340 |
336 |
338 |
-0.59% |
7,900 |
2025/5/23 |
336 |
340 |
334 |
340 |
+1.19% |
5,600 |
2025/5/22 |
335 |
336 |
331 |
336 |
-0.30% |
13,600 |
2025/5/21 |
340 |
342 |
337 |
337 |
-0.88% |
9,500 |
2025/5/20 |
345 |
347 |
340 |
340 |
-1.45% |
6,200 |
2025/5/19 |
344 |
347 |
344 |
345 |
-0.29% |
5,700 |
2025/5/16 |
351 |
351 |
345 |
346 |
-1.98% |
6,800 |
2025/5/15 |
354 |
354 |
349 |
353 |
-0.28% |
5,800 |
2025/5/14 |
356 |
356 |
351 |
354 |
-0.56% |
4,600 |
2025/5/13 |
357 |
357 |
350 |
356 |
+0.28% |
11,400 |
2025/5/12 |
353 |
357 |
347 |
355 |
+0.28% |
9,900 |
2025/5/9 |
355 |
356 |
350 |
354 |
-1.12% |
21,600 |
2025/5/8 |
350 |
358 |
349 |
358 |
+1.42% |
10,900 |
2025/5/7 |
347 |
355 |
347 |
353 |
+3.22% |
9,100 |
2025/5/2 |
349 |
350 |
342 |
342 |
-2.84% |
4,500 |
2025/5/1 |
345 |
355 |
345 |
352 |
+3.23% |
15,000 |
2025/4/30 |
337 |
344 |
331 |
341 |
+0.89% |
9,200 |
2025/4/28 |
346 |
346 |
337 |
338 |
+0.00% |
10,300 |
2025/4/25 |
335 |
338 |
335 |
338 |
+0.90% |
4,300 |
2025/4/24 |
338 |
338 |
334 |
335 |
+0.90% |
1,900 |
2025/4/23 |
329 |
334 |
327 |
332 |
+1.53% |
6,200 |
2025/4/22 |
326 |
333 |
326 |
327 |
-0.30% |
5,600 |
2025/4/21 |
327 |
332 |
327 |
328 |
-0.61% |
2,600 |
2025/4/18 |
325 |
334 |
325 |
330 |
+2.48% |
10,100 |
2025/4/17 |
322 |
323 |
320 |
322 |
+0.00% |
10,700 |
2025/4/16 |
324 |
346 |
320 |
322 |
+0.62% |
70,200 |
2025/4/15 |
323 |
326 |
320 |
320 |
+2.89% |
6,800 |
2025/4/14 |
325 |
327 |
310 |
311 |
-2.51% |
14,400 |
2025/4/11 |
302 |
319 |
300 |
319 |
+5.63% |
10,900 |
2025/4/10 |
310 |
310 |
296 |
302 |
+7.47% |
11,400 |
2025/4/9 |
302 |
303 |
281 |
281 |
-6.64% |
21,000 |
2025/4/8 |
289 |
305 |
289 |
301 |
+7.50% |
24,200 |
2025/4/7 |
297 |
298 |
265 |
280 |
-10.54% |
61,500 |
2025/4/4 |
316 |
322 |
307 |
313 |
-5.72% |
37,700 |
2025/4/3 |
327 |
338 |
302 |
332 |
-2.35% |
30,200 |
2025/4/2 |
341 |
344 |
340 |
340 |
-0.29% |
4,400 |
2025/4/1 |
346 |
346 |
341 |
341 |
-1.16% |
7,200 |
2025/3/31 |
354 |
354 |
344 |
345 |
-2.54% |
12,200 |
2025/3/28 |
351 |
361 |
347 |
354 |
+2.31% |
26,400 |
2025/3/27 |
364 |
364 |
342 |
346 |
-4.95% |
99,000 |
2025/3/26 |
360 |
364 |
358 |
364 |
+2.54% |
12,400 |
2025/3/25 |
355 |
357 |
352 |
355 |
+0.85% |
5,900 |
2025/3/24 |
354 |
354 |
352 |
352 |
-1.68% |
4,800 |
2025/3/21 |
363 |
363 |
358 |
358 |
-0.83% |
14,400 |
2025/3/19 |
361 |
363 |
359 |
361 |
-0.55% |
6,500 |
2025/3/18 |
357 |
364 |
355 |
363 |
+1.11% |
6,600 |
2025/3/17 |
355 |
359 |
355 |
359 |
+1.41% |
3,600 |
2025/3/14 |
356 |
357 |
354 |
354 |
+0.00% |
4,000 |
2025/3/13 |
352 |
356 |
352 |
354 |
+0.57% |
2,300 |
2025/3/12 |
348 |
356 |
348 |
352 |
+1.15% |
6,000 |
2025/3/11 |
354 |
354 |
347 |
348 |
-1.69% |
19,900 |
2025/3/10 |
355 |
358 |
354 |
354 |
+0.00% |
11,500 |
2025/3/7 |
358 |
358 |
350 |
354 |
-1.39% |
8,500 |
2025/3/6 |
353 |
359 |
353 |
359 |
+1.70% |
6,500 |
2025/3/5 |
360 |
361 |
352 |
353 |
-1.67% |
19,400 |
2025/3/4 |
362 |
363 |
358 |
359 |
-1.64% |
11,600 |
2025/3/3 |
370 |
370 |
362 |
365 |
-0.54% |
10,300 |
2025/2/28 |
370 |
370 |
362 |
367 |
-0.81% |
17,900 |
2025/2/27 |
365 |
370 |
365 |
370 |
+0.27% |
11,200 |
2025/2/26 |
377 |
377 |
368 |
369 |
-1.34% |
16,100 |
2025/2/25 |
370 |
374 |
366 |
374 |
+2.75% |
12,600 |
2025/2/21 |
372 |
375 |
364 |
364 |
-1.36% |
13,700 |
2025/2/20 |
376 |
377 |
363 |
369 |
-2.12% |
45,800 |
2025/2/19 |
383 |
384 |
376 |
377 |
+0.00% |
18,200 |
2025/2/18 |
388 |
388 |
376 |
377 |
-0.79% |
26,600 |
2025/2/17 |
366 |
393 |
362 |
380 |
-11.42% |
125,000 |
2025/2/14 |
421 |
435 |
416 |
429 |
+0.94% |
88,300 |
2025/2/13 |
393 |
425 |
393 |
425 |
+12.43% |
239,900 |
2025/2/12 |
387 |
389 |
376 |
378 |
-0.79% |
20,400 |
2025/2/10 |
376 |
388 |
373 |
381 |
+0.26% |
17,800 |
2025/2/7 |
385 |
387 |
380 |
380 |
-1.30% |
8,800 |
2025/2/6 |
387 |
387 |
379 |
385 |
-0.26% |
7,700 |
2025/2/5 |
387 |
387 |
383 |
386 |
+0.52% |
5,400 |
2025/2/4 |
379 |
394 |
379 |
384 |
+1.32% |
15,100 |
2025/2/3 |
387 |
389 |
379 |
379 |
-2.07% |
14,600 |
2025/1/31 |
395 |
397 |
387 |
387 |
-2.03% |
21,700 |
2025/1/30 |
389 |
414 |
389 |
395 |
+1.54% |
48,100 |
2025/1/29 |
384 |
389 |
383 |
389 |
+1.04% |
18,200 |
2025/1/28 |
381 |
385 |
379 |
385 |
+0.00% |
8,200 |
2025/1/27 |
382 |
385 |
378 |
385 |
+1.58% |
13,200 |
2025/1/24 |
373 |
380 |
373 |
379 |
+1.61% |
13,900 |
2025/1/23 |
370 |
374 |
369 |
373 |
+1.08% |
6,900 |
2025/1/22 |
367 |
375 |
367 |
369 |
+0.54% |
7,400 |
2025/1/21 |
368 |
369 |
365 |
367 |
-0.27% |
4,900 |
2025/1/20 |
365 |
372 |
361 |
368 |
+0.27% |
8,300 |
2025/1/17 |
363 |
367 |
360 |
367 |
+0.55% |
12,400 |
2025/1/16 |
370 |
374 |
364 |
365 |
-1.08% |
19,800 |
2025/1/15 |
376 |
381 |
369 |
369 |
-1.60% |
29,100 |
|