日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
751 |
761 |
747 |
759 |
+1.61% |
9,000 |
2025/7/11 |
751 |
760 |
745 |
747 |
+0.13% |
12,700 |
2025/7/10 |
739 |
755 |
733 |
746 |
+2.90% |
24,400 |
2025/7/9 |
755 |
755 |
719 |
725 |
-3.20% |
16,200 |
2025/7/8 |
726 |
749 |
726 |
749 |
+4.03% |
10,900 |
2025/7/7 |
710 |
720 |
710 |
720 |
+1.98% |
1,800 |
2025/7/4 |
701 |
728 |
701 |
706 |
+0.71% |
8,400 |
2025/7/3 |
700 |
712 |
700 |
701 |
+0.14% |
6,700 |
2025/7/2 |
722 |
736 |
696 |
700 |
-3.18% |
16,900 |
2025/7/1 |
731 |
810 |
720 |
723 |
+0.98% |
92,400 |
2025/6/30 |
718 |
729 |
709 |
716 |
-0.42% |
7,900 |
2025/6/27 |
728 |
734 |
707 |
719 |
+0.84% |
27,100 |
2025/6/26 |
738 |
745 |
709 |
713 |
-2.99% |
12,900 |
2025/6/25 |
730 |
735 |
730 |
735 |
+0.68% |
1,000 |
2025/6/24 |
739 |
739 |
730 |
730 |
-1.08% |
700 |
2025/6/23 |
728 |
743 |
728 |
738 |
+0.96% |
1,500 |
2025/6/20 |
745 |
745 |
730 |
731 |
-1.88% |
5,500 |
2025/6/19 |
735 |
745 |
726 |
745 |
+1.64% |
6,300 |
2025/6/18 |
714 |
734 |
711 |
733 |
+2.09% |
600 |
2025/6/17 |
730 |
733 |
718 |
718 |
-2.58% |
3,000 |
2025/6/16 |
723 |
740 |
723 |
737 |
+0.68% |
2,600 |
2025/6/13 |
738 |
741 |
728 |
732 |
-0.68% |
3,600 |
2025/6/12 |
730 |
738 |
725 |
737 |
-0.81% |
4,600 |
2025/6/11 |
746 |
746 |
725 |
743 |
-0.27% |
4,100 |
2025/6/10 |
732 |
745 |
732 |
745 |
+1.92% |
2,400 |
2025/6/9 |
725 |
731 |
724 |
731 |
+0.69% |
4,600 |
2025/6/6 |
725 |
726 |
720 |
726 |
-0.27% |
1,300 |
2025/6/5 |
731 |
731 |
728 |
728 |
-1.49% |
300 |
2025/6/4 |
736 |
746 |
730 |
739 |
+0.00% |
6,200 |
2025/6/3 |
723 |
749 |
721 |
739 |
+1.79% |
4,500 |
2025/6/2 |
728 |
730 |
718 |
726 |
-0.27% |
3,300 |
2025/5/30 |
725 |
740 |
714 |
728 |
+1.53% |
12,600 |
2025/5/29 |
731 |
734 |
717 |
717 |
+0.14% |
3,800 |
2025/5/28 |
703 |
720 |
703 |
716 |
+2.14% |
1,100 |
2025/5/27 |
694 |
730 |
694 |
701 |
-0.99% |
4,200 |
2025/5/26 |
711 |
711 |
703 |
708 |
+0.28% |
2,300 |
2025/5/23 |
695 |
706 |
695 |
706 |
+0.86% |
1,300 |
2025/5/22 |
698 |
700 |
690 |
700 |
-0.28% |
5,400 |
2025/5/21 |
705 |
710 |
701 |
702 |
-1.13% |
3,400 |
2025/5/20 |
690 |
710 |
690 |
710 |
+2.90% |
1,800 |
2025/5/19 |
702 |
710 |
685 |
690 |
-3.23% |
11,000 |
2025/5/16 |
713 |
742 |
713 |
713 |
+0.00% |
900 |
2025/5/15 |
755 |
756 |
705 |
713 |
-7.40% |
16,900 |
2025/5/14 |
760 |
773 |
747 |
770 |
+0.26% |
10,500 |
2025/5/13 |
746 |
784 |
745 |
768 |
+4.35% |
9,400 |
2025/5/12 |
714 |
741 |
714 |
736 |
+3.08% |
7,500 |
2025/5/9 |
705 |
720 |
705 |
714 |
+2.73% |
1,500 |
2025/5/8 |
692 |
695 |
691 |
695 |
+0.72% |
1,400 |
2025/5/7 |
700 |
700 |
689 |
690 |
+0.29% |
600 |
2025/5/2 |
692 |
696 |
680 |
688 |
+0.88% |
3,900 |
2025/5/1 |
676 |
691 |
676 |
682 |
+0.74% |
5,300 |
2025/4/30 |
675 |
688 |
675 |
677 |
-0.73% |
3,700 |
2025/4/28 |
681 |
683 |
680 |
682 |
+0.00% |
3,000 |
2025/4/25 |
706 |
706 |
673 |
682 |
-0.58% |
4,400 |
2025/4/24 |
700 |
700 |
673 |
686 |
+1.63% |
2,000 |
2025/4/23 |
674 |
685 |
665 |
675 |
-1.32% |
6,900 |
2025/4/22 |
697 |
697 |
666 |
684 |
-1.44% |
1,600 |
2025/4/21 |
695 |
695 |
694 |
694 |
-0.14% |
200 |
2025/4/18 |
690 |
705 |
681 |
695 |
+0.72% |
3,500 |
2025/4/17 |
706 |
706 |
685 |
690 |
+0.58% |
1,800 |
2025/4/16 |
691 |
691 |
686 |
686 |
+0.00% |
1,400 |
2025/4/15 |
669 |
686 |
667 |
686 |
+2.85% |
400 |
2025/4/14 |
655 |
668 |
655 |
667 |
+3.41% |
1,200 |
2025/4/11 |
658 |
668 |
641 |
645 |
-0.46% |
5,800 |
2025/4/10 |
671 |
671 |
640 |
648 |
+4.35% |
8,800 |
2025/4/9 |
629 |
630 |
612 |
621 |
-4.31% |
5,800 |
2025/4/8 |
622 |
662 |
622 |
649 |
+6.57% |
8,900 |
2025/4/7 |
651 |
652 |
576 |
609 |
-14.71% |
26,100 |
2025/4/4 |
727 |
727 |
671 |
714 |
-4.03% |
11,400 |
2025/4/3 |
744 |
744 |
729 |
744 |
-0.80% |
1,300 |
2025/4/2 |
750 |
750 |
750 |
750 |
+0.13% |
1,100 |
2025/4/1 |
749 |
749 |
735 |
749 |
+0.00% |
300 |
2025/3/31 |
745 |
759 |
731 |
749 |
+0.54% |
6,600 |
2025/3/28 |
800 |
800 |
737 |
745 |
-1.32% |
4,200 |
2025/3/27 |
744 |
755 |
744 |
755 |
+0.40% |
1,000 |
2025/3/26 |
755 |
755 |
743 |
752 |
+0.27% |
1,500 |
2025/3/25 |
750 |
751 |
740 |
750 |
-1.32% |
2,000 |
2025/3/24 |
758 |
760 |
746 |
760 |
+0.66% |
6,800 |
2025/3/21 |
761 |
761 |
749 |
755 |
-0.79% |
5,300 |
2025/3/19 |
745 |
761 |
745 |
761 |
-0.91% |
4,000 |
2025/3/18 |
756 |
768 |
754 |
768 |
+1.32% |
900 |
2025/3/17 |
759 |
771 |
751 |
758 |
-0.13% |
6,700 |
2025/3/14 |
758 |
768 |
753 |
759 |
+0.13% |
4,600 |
2025/3/13 |
761 |
762 |
754 |
758 |
-0.39% |
1,700 |
2025/3/12 |
763 |
763 |
760 |
761 |
-0.91% |
2,600 |
2025/3/11 |
760 |
768 |
731 |
768 |
+0.39% |
8,400 |
2025/3/10 |
768 |
770 |
763 |
765 |
-0.26% |
1,900 |
2025/3/7 |
776 |
780 |
767 |
767 |
-0.65% |
2,800 |
2025/3/6 |
760 |
777 |
760 |
772 |
+1.58% |
1,900 |
2025/3/5 |
758 |
762 |
758 |
760 |
-0.13% |
2,300 |
2025/3/4 |
780 |
780 |
761 |
761 |
-1.30% |
800 |
2025/3/3 |
785 |
785 |
769 |
771 |
-1.53% |
1,500 |
2025/2/28 |
767 |
783 |
761 |
783 |
+1.69% |
4,700 |
2025/2/27 |
769 |
770 |
769 |
770 |
-0.13% |
1,600 |
2025/2/26 |
796 |
796 |
767 |
771 |
+0.65% |
3,600 |
2025/2/25 |
764 |
780 |
764 |
766 |
-1.92% |
2,000 |
2025/2/21 |
814 |
814 |
781 |
781 |
-0.38% |
6,600 |
2025/2/20 |
777 |
784 |
763 |
784 |
-0.13% |
1,800 |
2025/2/19 |
771 |
785 |
770 |
785 |
+0.64% |
3,700 |
2025/2/18 |
773 |
780 |
773 |
780 |
+0.91% |
3,300 |
2025/2/17 |
804 |
804 |
766 |
773 |
-3.13% |
7,700 |
2025/2/14 |
794 |
799 |
770 |
798 |
-1.36% |
9,000 |
2025/2/13 |
811 |
811 |
750 |
809 |
-6.26% |
35,100 |
2025/2/12 |
854 |
877 |
825 |
863 |
+1.77% |
35,400 |
2025/2/10 |
821 |
848 |
817 |
848 |
+2.29% |
2,200 |
2025/2/7 |
824 |
837 |
824 |
829 |
-0.12% |
1,100 |
2025/2/6 |
831 |
831 |
820 |
830 |
-0.60% |
3,100 |
2025/2/5 |
833 |
835 |
826 |
835 |
+0.97% |
2,600 |
2025/2/4 |
826 |
841 |
826 |
827 |
+0.12% |
4,500 |
2025/2/3 |
840 |
840 |
826 |
826 |
-1.67% |
3,300 |
2025/1/31 |
865 |
865 |
832 |
840 |
-1.29% |
6,100 |
2025/1/30 |
863 |
863 |
833 |
851 |
-1.16% |
15,500 |
2025/1/29 |
851 |
875 |
837 |
861 |
+2.01% |
9,600 |
2025/1/28 |
850 |
882 |
815 |
844 |
+0.24% |
19,400 |
2025/1/27 |
899 |
928 |
829 |
842 |
+4.08% |
68,600 |
2025/1/24 |
750 |
820 |
750 |
809 |
+10.07% |
32,900 |
2025/1/23 |
733 |
735 |
733 |
735 |
+0.00% |
400 |
2025/1/22 |
735 |
753 |
731 |
735 |
+1.24% |
3,100 |
2025/1/21 |
726 |
726 |
726 |
726 |
+0.00% |
500 |
2025/1/20 |
730 |
746 |
725 |
726 |
-0.55% |
4,200 |
2025/1/17 |
720 |
760 |
720 |
730 |
+0.69% |
5,500 |
2025/1/16 |
723 |
729 |
718 |
725 |
-0.68% |
6,500 |
2025/1/15 |
720 |
730 |
720 |
730 |
+1.39% |
3,500 |
|