日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
838 |
838 |
833 |
833 |
-0.60% |
5,700 |
2025/7/11 |
830 |
838 |
830 |
838 |
+0.96% |
8,500 |
2025/7/10 |
838 |
838 |
830 |
830 |
-0.84% |
10,000 |
2025/7/9 |
828 |
837 |
827 |
837 |
+0.72% |
12,200 |
2025/7/8 |
828 |
833 |
825 |
831 |
+0.48% |
13,300 |
2025/7/7 |
842 |
843 |
827 |
827 |
-1.78% |
20,600 |
2025/7/4 |
850 |
850 |
839 |
842 |
-0.36% |
12,500 |
2025/7/3 |
841 |
848 |
835 |
845 |
+0.72% |
19,100 |
2025/7/2 |
836 |
844 |
835 |
839 |
+0.36% |
12,400 |
2025/7/1 |
844 |
844 |
834 |
836 |
-1.30% |
20,700 |
2025/6/30 |
848 |
848 |
843 |
847 |
-0.12% |
17,600 |
2025/6/27 |
850 |
850 |
837 |
848 |
-0.12% |
27,000 |
2025/6/26 |
851 |
855 |
842 |
849 |
+0.47% |
29,700 |
2025/6/25 |
845 |
854 |
841 |
845 |
+0.72% |
34,800 |
2025/6/24 |
874 |
874 |
838 |
839 |
-3.67% |
71,900 |
2025/6/23 |
874 |
898 |
858 |
871 |
-0.34% |
227,100 |
2025/6/20 |
890 |
894 |
863 |
874 |
-2.78% |
182,400 |
2025/6/19 |
906 |
906 |
884 |
899 |
-1.32% |
65,000 |
2025/6/18 |
912 |
912 |
902 |
911 |
-0.11% |
44,000 |
2025/6/17 |
903 |
913 |
901 |
912 |
+1.00% |
63,100 |
2025/6/16 |
888 |
903 |
888 |
903 |
+2.15% |
84,300 |
2025/6/13 |
885 |
888 |
878 |
884 |
+0.00% |
24,700 |
2025/6/12 |
865 |
884 |
865 |
884 |
+2.20% |
65,600 |
2025/6/11 |
860 |
865 |
857 |
865 |
+1.41% |
34,000 |
2025/6/10 |
855 |
861 |
853 |
853 |
-0.12% |
17,500 |
2025/6/9 |
861 |
862 |
854 |
854 |
+0.12% |
16,200 |
2025/6/6 |
858 |
860 |
851 |
853 |
-1.04% |
12,100 |
2025/6/5 |
849 |
862 |
846 |
862 |
+1.41% |
30,300 |
2025/6/4 |
839 |
850 |
839 |
850 |
+0.83% |
12,700 |
2025/6/3 |
837 |
843 |
831 |
843 |
+1.08% |
20,000 |
2025/6/2 |
838 |
842 |
832 |
834 |
-1.30% |
20,500 |
2025/5/30 |
843 |
846 |
838 |
845 |
+0.12% |
18,000 |
2025/5/29 |
843 |
851 |
843 |
844 |
-0.35% |
47,600 |
2025/5/28 |
858 |
858 |
847 |
847 |
-0.94% |
121,200 |
2025/5/27 |
856 |
862 |
855 |
855 |
-0.12% |
49,900 |
2025/5/26 |
840 |
856 |
840 |
856 |
+0.94% |
39,500 |
2025/5/23 |
846 |
849 |
843 |
848 |
+0.83% |
20,600 |
2025/5/22 |
855 |
855 |
841 |
841 |
-2.21% |
40,300 |
2025/5/21 |
860 |
860 |
851 |
860 |
+0.23% |
20,800 |
2025/5/20 |
864 |
864 |
856 |
858 |
-0.69% |
23,600 |
2025/5/19 |
855 |
864 |
855 |
864 |
+1.41% |
37,700 |
2025/5/16 |
856 |
856 |
846 |
852 |
-0.47% |
42,400 |
2025/5/15 |
842 |
856 |
820 |
856 |
-0.12% |
120,400 |
2025/5/14 |
858 |
868 |
854 |
857 |
-6.64% |
359,800 |
2025/5/13 |
914 |
920 |
908 |
918 |
+1.55% |
176,600 |
2025/5/12 |
905 |
908 |
895 |
904 |
+0.56% |
72,400 |
2025/5/9 |
904 |
906 |
897 |
899 |
-0.44% |
113,000 |
2025/5/8 |
897 |
905 |
897 |
903 |
+0.67% |
93,600 |
2025/5/7 |
905 |
906 |
897 |
897 |
-0.44% |
103,300 |
2025/5/2 |
898 |
905 |
894 |
901 |
-0.44% |
66,400 |
2025/5/1 |
891 |
907 |
890 |
905 |
+0.33% |
83,100 |
2025/4/30 |
898 |
913 |
897 |
902 |
+0.56% |
71,700 |
2025/4/28 |
897 |
909 |
889 |
897 |
+1.59% |
65,600 |
2025/4/25 |
882 |
894 |
880 |
883 |
+0.23% |
38,200 |
2025/4/24 |
900 |
907 |
880 |
881 |
-1.89% |
41,100 |
2025/4/23 |
900 |
908 |
897 |
898 |
+0.00% |
29,500 |
2025/4/22 |
895 |
920 |
895 |
898 |
+0.11% |
30,300 |
2025/4/21 |
880 |
912 |
879 |
897 |
+2.99% |
64,100 |
2025/4/18 |
867 |
874 |
865 |
871 |
+0.58% |
11,900 |
2025/4/17 |
863 |
875 |
863 |
866 |
+0.35% |
17,300 |
2025/4/16 |
865 |
870 |
861 |
863 |
-0.58% |
27,700 |
2025/4/15 |
871 |
878 |
865 |
868 |
-0.34% |
25,400 |
2025/4/14 |
883 |
886 |
871 |
871 |
-0.23% |
24,000 |
2025/4/11 |
869 |
890 |
859 |
873 |
+0.46% |
28,100 |
2025/4/10 |
876 |
876 |
855 |
869 |
+3.70% |
40,400 |
2025/4/9 |
847 |
852 |
822 |
838 |
-3.34% |
38,700 |
2025/4/8 |
839 |
874 |
839 |
867 |
+7.17% |
52,900 |
2025/4/7 |
816 |
831 |
791 |
809 |
-4.82% |
63,500 |
2025/4/4 |
861 |
864 |
840 |
850 |
-1.62% |
39,600 |
2025/4/3 |
841 |
872 |
841 |
864 |
+0.00% |
39,300 |
2025/4/2 |
896 |
896 |
862 |
864 |
-2.48% |
48,100 |
2025/4/1 |
892 |
901 |
886 |
886 |
-0.67% |
19,100 |
2025/3/31 |
900 |
905 |
891 |
892 |
-1.44% |
37,700 |
2025/3/28 |
906 |
918 |
895 |
905 |
+0.00% |
31,600 |
2025/3/27 |
903 |
910 |
880 |
905 |
+0.56% |
60,500 |
2025/3/26 |
903 |
903 |
882 |
900 |
+0.78% |
37,000 |
2025/3/25 |
869 |
893 |
860 |
893 |
+3.12% |
83,100 |
2025/3/24 |
875 |
889 |
861 |
866 |
-5.87% |
213,200 |
2025/3/21 |
912 |
930 |
891 |
920 |
+0.22% |
207,900 |
2025/3/19 |
900 |
924 |
891 |
918 |
+3.26% |
96,100 |
2025/3/18 |
897 |
897 |
874 |
889 |
-0.67% |
43,700 |
2025/3/17 |
871 |
895 |
871 |
895 |
+2.87% |
47,700 |
2025/3/14 |
862 |
870 |
859 |
870 |
+0.93% |
17,100 |
2025/3/13 |
862 |
863 |
857 |
862 |
+0.00% |
9,600 |
2025/3/12 |
849 |
862 |
848 |
862 |
+1.41% |
18,200 |
2025/3/11 |
847 |
852 |
838 |
850 |
-0.35% |
11,900 |
2025/3/10 |
853 |
855 |
847 |
853 |
-0.12% |
11,600 |
2025/3/7 |
847 |
854 |
846 |
854 |
+0.23% |
12,400 |
2025/3/6 |
855 |
855 |
846 |
852 |
+0.83% |
20,800 |
2025/3/5 |
838 |
853 |
828 |
845 |
+2.05% |
37,700 |
2025/3/4 |
835 |
840 |
825 |
828 |
-0.84% |
22,600 |
2025/3/3 |
841 |
841 |
826 |
835 |
+1.09% |
23,100 |
2025/2/28 |
834 |
834 |
824 |
826 |
-0.96% |
10,600 |
2025/2/27 |
825 |
834 |
821 |
834 |
+0.85% |
6,300 |
2025/2/26 |
838 |
838 |
818 |
827 |
-0.84% |
21,700 |
2025/2/25 |
830 |
835 |
820 |
834 |
+1.71% |
33,900 |
2025/2/21 |
828 |
828 |
818 |
820 |
-1.09% |
5,300 |
2025/2/20 |
825 |
829 |
818 |
829 |
+0.73% |
9,400 |
2025/2/19 |
818 |
823 |
815 |
823 |
+0.73% |
5,400 |
2025/2/18 |
827 |
827 |
816 |
817 |
-0.61% |
8,900 |
2025/2/17 |
830 |
830 |
820 |
822 |
-0.84% |
13,400 |
2025/2/14 |
828 |
829 |
820 |
829 |
+0.00% |
14,800 |
2025/2/13 |
827 |
829 |
818 |
829 |
+1.10% |
16,000 |
2025/2/12 |
830 |
830 |
820 |
820 |
-0.24% |
12,200 |
2025/2/10 |
818 |
830 |
816 |
822 |
+0.61% |
27,100 |
2025/2/7 |
815 |
817 |
813 |
817 |
+1.49% |
16,500 |
2025/2/6 |
802 |
809 |
800 |
805 |
+0.00% |
14,300 |
2025/2/5 |
800 |
805 |
799 |
805 |
+0.62% |
13,200 |
2025/2/4 |
805 |
805 |
799 |
800 |
+0.50% |
11,600 |
2025/2/3 |
795 |
805 |
794 |
796 |
+0.63% |
27,900 |
2025/1/31 |
791 |
802 |
791 |
791 |
+1.93% |
27,700 |
2025/1/30 |
807 |
810 |
776 |
776 |
-4.08% |
160,600 |
2025/1/29 |
816 |
816 |
809 |
809 |
+0.12% |
8,000 |
2025/1/28 |
803 |
817 |
803 |
808 |
+0.87% |
13,300 |
2025/1/27 |
800 |
807 |
800 |
801 |
+0.12% |
16,800 |
2025/1/24 |
811 |
811 |
796 |
800 |
-0.37% |
16,800 |
2025/1/23 |
815 |
817 |
802 |
803 |
-0.99% |
13,700 |
2025/1/22 |
803 |
811 |
800 |
811 |
+1.00% |
9,000 |
2025/1/21 |
793 |
805 |
792 |
803 |
+1.26% |
11,900 |
2025/1/20 |
795 |
798 |
789 |
793 |
+0.25% |
16,100 |
2025/1/17 |
790 |
795 |
781 |
791 |
+0.13% |
18,300 |
2025/1/16 |
813 |
813 |
790 |
790 |
-2.83% |
46,100 |
2025/1/15 |
817 |
819 |
810 |
813 |
-0.73% |
18,300 |
|