日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
605 |
609 |
600 |
600 |
-2.12% |
25,600 |
2025/7/11 |
615 |
623 |
602 |
613 |
+0.00% |
38,500 |
2025/7/10 |
618 |
618 |
612 |
613 |
-0.65% |
15,700 |
2025/7/9 |
615 |
622 |
608 |
617 |
+0.16% |
34,900 |
2025/7/8 |
625 |
625 |
610 |
616 |
-1.44% |
23,800 |
2025/7/7 |
605 |
625 |
599 |
625 |
+3.31% |
39,800 |
2025/7/4 |
614 |
615 |
604 |
605 |
+0.17% |
22,100 |
2025/7/3 |
601 |
613 |
601 |
604 |
-0.17% |
25,600 |
2025/7/2 |
606 |
608 |
595 |
605 |
-0.17% |
36,800 |
2025/7/1 |
611 |
618 |
600 |
606 |
-0.82% |
41,700 |
2025/6/30 |
611 |
620 |
611 |
611 |
+0.00% |
21,100 |
2025/6/27 |
615 |
620 |
604 |
611 |
+0.00% |
45,800 |
2025/6/26 |
617 |
618 |
608 |
611 |
-0.65% |
26,900 |
2025/6/25 |
623 |
625 |
609 |
615 |
-0.81% |
31,000 |
2025/6/24 |
616 |
623 |
613 |
620 |
+1.47% |
18,100 |
2025/6/23 |
605 |
617 |
604 |
611 |
+1.16% |
27,900 |
2025/6/20 |
612 |
622 |
602 |
604 |
-2.11% |
228,700 |
2025/6/19 |
618 |
624 |
613 |
617 |
-0.16% |
28,200 |
2025/6/18 |
613 |
622 |
613 |
618 |
-0.80% |
45,600 |
2025/6/17 |
665 |
669 |
611 |
623 |
-6.88% |
258,400 |
2025/6/16 |
659 |
675 |
656 |
669 |
+0.75% |
85,900 |
2025/6/13 |
665 |
677 |
647 |
664 |
+1.22% |
157,700 |
2025/6/12 |
651 |
658 |
640 |
656 |
+0.15% |
93,600 |
2025/6/11 |
644 |
660 |
638 |
655 |
+0.31% |
223,300 |
2025/6/10 |
586 |
654 |
586 |
653 |
+12.01% |
453,900 |
2025/6/9 |
576 |
595 |
571 |
583 |
+1.75% |
45,700 |
2025/6/6 |
577 |
584 |
570 |
573 |
-1.72% |
38,700 |
2025/6/5 |
597 |
598 |
577 |
583 |
-2.02% |
59,600 |
2025/6/4 |
589 |
595 |
584 |
595 |
+1.88% |
38,900 |
2025/6/3 |
580 |
588 |
576 |
584 |
+0.34% |
22,700 |
2025/6/2 |
575 |
582 |
573 |
582 |
+0.34% |
21,400 |
2025/5/30 |
576 |
580 |
571 |
580 |
+1.40% |
20,700 |
2025/5/29 |
571 |
578 |
571 |
572 |
-0.52% |
18,800 |
2025/5/28 |
572 |
580 |
572 |
575 |
+1.05% |
11,500 |
2025/5/27 |
571 |
582 |
568 |
569 |
-1.22% |
31,700 |
2025/5/26 |
569 |
583 |
566 |
576 |
+1.23% |
27,900 |
2025/5/23 |
577 |
588 |
569 |
569 |
+0.00% |
65,200 |
2025/5/22 |
578 |
583 |
569 |
569 |
-2.74% |
37,000 |
2025/5/21 |
600 |
604 |
579 |
585 |
-2.01% |
81,600 |
2025/5/20 |
595 |
604 |
595 |
597 |
+0.84% |
30,600 |
2025/5/19 |
595 |
604 |
587 |
592 |
-0.50% |
43,600 |
2025/5/16 |
617 |
622 |
592 |
595 |
-4.34% |
117,800 |
2025/5/15 |
612 |
623 |
612 |
622 |
+0.16% |
30,000 |
2025/5/14 |
618 |
624 |
601 |
621 |
+0.49% |
60,400 |
2025/5/13 |
605 |
624 |
598 |
618 |
+2.15% |
96,300 |
2025/5/12 |
565 |
605 |
556 |
605 |
+9.01% |
122,300 |
2025/5/9 |
557 |
562 |
553 |
555 |
-0.36% |
22,400 |
2025/5/8 |
553 |
560 |
542 |
557 |
+0.72% |
43,000 |
2025/5/7 |
557 |
557 |
547 |
553 |
-0.72% |
32,800 |
2025/5/2 |
565 |
565 |
554 |
557 |
-0.54% |
23,400 |
2025/5/1 |
566 |
570 |
552 |
560 |
-0.18% |
41,000 |
2025/4/30 |
551 |
563 |
546 |
561 |
+4.08% |
59,500 |
2025/4/28 |
548 |
577 |
535 |
539 |
-1.10% |
295,300 |
2025/4/25 |
539 |
545 |
535 |
545 |
+2.83% |
12,500 |
2025/4/24 |
542 |
542 |
530 |
530 |
-0.38% |
16,300 |
2025/4/23 |
543 |
547 |
529 |
532 |
-0.19% |
22,200 |
2025/4/22 |
554 |
557 |
532 |
533 |
-3.79% |
51,400 |
2025/4/21 |
539 |
556 |
539 |
554 |
+1.84% |
44,300 |
2025/4/18 |
520 |
550 |
518 |
544 |
+5.22% |
82,300 |
2025/4/17 |
508 |
518 |
508 |
517 |
+1.57% |
13,200 |
2025/4/16 |
523 |
526 |
508 |
509 |
-2.68% |
36,200 |
2025/4/15 |
510 |
524 |
510 |
523 |
+2.55% |
23,200 |
2025/4/14 |
524 |
527 |
510 |
510 |
-1.73% |
57,800 |
2025/4/11 |
484 |
520 |
473 |
519 |
+3.80% |
106,500 |
2025/4/10 |
510 |
510 |
485 |
500 |
+10.62% |
61,900 |
2025/4/9 |
452 |
460 |
428 |
452 |
-5.04% |
127,000 |
2025/4/8 |
438 |
481 |
438 |
476 |
+14.98% |
101,000 |
2025/4/7 |
437 |
450 |
413 |
414 |
-16.02% |
257,500 |
2025/4/4 |
531 |
535 |
475 |
493 |
-10.04% |
242,900 |
2025/4/3 |
555 |
563 |
547 |
548 |
-4.70% |
112,600 |
2025/4/2 |
580 |
580 |
573 |
575 |
-0.86% |
31,900 |
2025/4/1 |
587 |
592 |
579 |
580 |
-1.69% |
19,700 |
2025/3/31 |
593 |
593 |
573 |
590 |
-2.16% |
116,700 |
2025/3/28 |
595 |
606 |
595 |
603 |
+1.34% |
31,700 |
2025/3/27 |
591 |
598 |
585 |
595 |
-0.17% |
63,600 |
2025/3/26 |
587 |
601 |
587 |
596 |
+1.71% |
25,200 |
2025/3/25 |
586 |
592 |
581 |
586 |
+0.00% |
45,400 |
2025/3/24 |
592 |
595 |
585 |
586 |
-1.01% |
33,200 |
2025/3/21 |
600 |
607 |
588 |
592 |
-1.50% |
58,900 |
2025/3/19 |
616 |
617 |
601 |
601 |
-2.44% |
32,800 |
2025/3/18 |
619 |
619 |
609 |
616 |
-0.48% |
21,200 |
2025/3/17 |
615 |
624 |
612 |
619 |
+1.14% |
31,900 |
2025/3/14 |
595 |
619 |
594 |
612 |
+1.83% |
57,300 |
2025/3/13 |
620 |
622 |
598 |
601 |
-1.96% |
44,700 |
2025/3/12 |
595 |
615 |
595 |
613 |
+1.83% |
44,400 |
2025/3/11 |
597 |
619 |
593 |
602 |
-0.17% |
98,200 |
2025/3/10 |
595 |
604 |
594 |
603 |
+0.84% |
39,000 |
2025/3/7 |
595 |
603 |
590 |
598 |
-0.33% |
38,600 |
2025/3/6 |
589 |
600 |
587 |
600 |
+1.87% |
28,700 |
2025/3/5 |
577 |
589 |
574 |
589 |
+2.08% |
36,800 |
2025/3/4 |
578 |
586 |
566 |
577 |
-1.87% |
122,800 |
2025/3/3 |
593 |
597 |
577 |
588 |
+0.86% |
82,000 |
2025/2/28 |
585 |
590 |
573 |
583 |
-2.02% |
136,500 |
2025/2/27 |
603 |
603 |
589 |
595 |
-0.50% |
56,800 |
2025/2/26 |
592 |
601 |
582 |
598 |
+0.84% |
78,100 |
2025/2/25 |
603 |
611 |
586 |
593 |
-2.15% |
99,300 |
2025/2/21 |
623 |
625 |
603 |
606 |
-2.73% |
153,600 |
2025/2/20 |
650 |
662 |
618 |
623 |
-4.89% |
144,300 |
2025/2/19 |
644 |
658 |
632 |
655 |
+0.15% |
74,900 |
2025/2/18 |
619 |
688 |
617 |
654 |
+4.98% |
361,700 |
2025/2/17 |
630 |
636 |
619 |
623 |
-1.11% |
70,400 |
2025/2/14 |
651 |
655 |
628 |
630 |
-5.26% |
127,100 |
2025/2/13 |
636 |
665 |
623 |
665 |
+5.72% |
104,900 |
2025/2/12 |
626 |
631 |
619 |
629 |
+0.32% |
129,600 |
2025/2/10 |
657 |
657 |
621 |
627 |
-4.27% |
147,900 |
2025/2/7 |
666 |
666 |
651 |
655 |
-2.24% |
106,800 |
2025/2/6 |
679 |
679 |
664 |
670 |
-1.33% |
109,500 |
2025/2/5 |
679 |
688 |
672 |
679 |
+1.19% |
96,600 |
2025/2/4 |
670 |
675 |
661 |
671 |
-1.18% |
108,200 |
2025/2/3 |
673 |
683 |
669 |
679 |
+1.19% |
64,800 |
2025/1/31 |
679 |
682 |
665 |
671 |
-1.32% |
117,600 |
2025/1/30 |
684 |
695 |
677 |
680 |
-1.31% |
106,300 |
2025/1/29 |
678 |
690 |
673 |
689 |
+2.84% |
221,200 |
2025/1/28 |
660 |
670 |
655 |
670 |
+1.52% |
124,400 |
2025/1/27 |
649 |
668 |
648 |
660 |
+2.96% |
165,300 |
2025/1/24 |
641 |
648 |
633 |
641 |
+2.07% |
179,200 |
2025/1/23 |
641 |
642 |
624 |
628 |
-2.03% |
128,500 |
2025/1/22 |
638 |
648 |
625 |
641 |
+1.91% |
72,400 |
2025/1/21 |
641 |
644 |
624 |
629 |
-3.38% |
138,500 |
2025/1/20 |
632 |
652 |
623 |
651 |
+3.50% |
128,500 |
2025/1/17 |
636 |
636 |
626 |
629 |
-0.32% |
47,400 |
2025/1/16 |
640 |
649 |
626 |
631 |
-1.25% |
112,200 |
2025/1/15 |
632 |
640 |
630 |
639 |
+0.95% |
75,500 |
|