日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
650 |
650 |
631 |
633 |
-1.25% |
116,900 |
2025/7/11 |
640 |
652 |
630 |
641 |
+0.16% |
146,000 |
2025/7/10 |
638 |
652 |
621 |
640 |
+1.11% |
194,700 |
2025/7/9 |
615 |
633 |
611 |
633 |
+2.43% |
129,600 |
2025/7/8 |
610 |
622 |
607 |
618 |
+3.00% |
172,800 |
2025/7/7 |
586 |
609 |
585 |
600 |
+1.52% |
120,000 |
2025/7/4 |
597 |
614 |
591 |
591 |
+0.34% |
133,400 |
2025/7/3 |
591 |
609 |
582 |
589 |
-0.17% |
140,400 |
2025/7/2 |
585 |
595 |
581 |
590 |
+0.85% |
72,800 |
2025/7/1 |
597 |
605 |
585 |
585 |
-2.01% |
81,900 |
2025/6/30 |
609 |
615 |
593 |
597 |
-1.65% |
97,200 |
2025/6/27 |
639 |
639 |
605 |
607 |
-5.60% |
264,400 |
2025/6/26 |
584 |
645 |
578 |
643 |
+10.48% |
468,100 |
2025/6/25 |
579 |
586 |
569 |
582 |
+1.57% |
97,600 |
2025/6/24 |
573 |
576 |
565 |
573 |
+0.53% |
106,400 |
2025/6/23 |
566 |
576 |
563 |
570 |
-1.72% |
84,500 |
2025/6/20 |
593 |
598 |
566 |
580 |
-2.19% |
319,100 |
2025/6/19 |
613 |
617 |
593 |
593 |
-3.42% |
183,800 |
2025/6/18 |
621 |
633 |
614 |
614 |
-1.13% |
155,400 |
2025/6/17 |
630 |
631 |
611 |
621 |
-0.48% |
153,000 |
2025/6/16 |
606 |
632 |
606 |
624 |
+1.79% |
153,300 |
2025/6/13 |
642 |
651 |
612 |
613 |
-4.22% |
303,600 |
2025/6/12 |
630 |
642 |
629 |
640 |
+1.27% |
184,300 |
2025/6/11 |
621 |
645 |
621 |
632 |
+1.94% |
228,300 |
2025/6/10 |
633 |
645 |
615 |
620 |
+1.81% |
215,000 |
2025/6/9 |
621 |
631 |
605 |
609 |
-1.14% |
225,200 |
2025/6/6 |
612 |
630 |
606 |
616 |
+0.33% |
259,400 |
2025/6/5 |
626 |
637 |
605 |
614 |
-2.07% |
398,500 |
2025/6/4 |
610 |
648 |
603 |
627 |
+4.50% |
761,800 |
2025/6/3 |
612 |
616 |
582 |
600 |
-1.32% |
456,500 |
2025/6/2 |
589 |
621 |
573 |
608 |
+2.18% |
705,100 |
2025/5/30 |
530 |
596 |
529 |
595 |
+12.26% |
1,019,900 |
2025/5/29 |
533 |
538 |
521 |
530 |
+0.38% |
250,700 |
2025/5/28 |
516 |
558 |
516 |
528 |
+2.52% |
671,200 |
2025/5/27 |
510 |
524 |
510 |
515 |
+0.98% |
263,400 |
2025/5/26 |
486 |
521 |
479 |
510 |
+4.94% |
555,600 |
2025/5/23 |
484 |
497 |
481 |
486 |
+0.21% |
400,300 |
2025/5/22 |
494 |
497 |
485 |
485 |
-3.77% |
370,600 |
2025/5/21 |
510 |
513 |
491 |
504 |
-0.79% |
398,100 |
2025/5/20 |
526 |
527 |
508 |
508 |
-4.15% |
404,400 |
2025/5/19 |
576 |
576 |
523 |
530 |
-7.02% |
512,000 |
2025/5/16 |
541 |
583 |
522 |
570 |
+8.57% |
772,100 |
2025/5/15 |
520 |
532 |
517 |
525 |
+0.38% |
171,600 |
2025/5/14 |
547 |
547 |
513 |
523 |
-1.51% |
238,100 |
2025/5/13 |
540 |
551 |
520 |
531 |
+0.00% |
243,400 |
2025/5/12 |
529 |
543 |
521 |
531 |
+1.72% |
249,500 |
2025/5/9 |
524 |
532 |
519 |
522 |
+0.00% |
179,700 |
2025/5/8 |
529 |
532 |
514 |
522 |
-2.79% |
250,500 |
2025/5/7 |
558 |
559 |
533 |
537 |
-4.79% |
385,400 |
2025/5/2 |
521 |
569 |
508 |
564 |
+10.37% |
739,900 |
2025/5/1 |
566 |
573 |
504 |
511 |
-10.35% |
1,719,200 |
2025/4/30 |
580 |
590 |
565 |
570 |
-2.56% |
304,700 |
2025/4/28 |
591 |
598 |
579 |
585 |
+2.09% |
612,900 |
2025/4/25 |
582 |
595 |
567 |
573 |
-1.04% |
319,800 |
2025/4/24 |
577 |
605 |
570 |
579 |
+0.70% |
443,900 |
2025/4/23 |
566 |
577 |
559 |
575 |
+3.42% |
625,200 |
2025/4/22 |
550 |
564 |
542 |
556 |
+0.91% |
351,200 |
2025/4/21 |
555 |
560 |
544 |
551 |
+1.10% |
232,900 |
2025/4/18 |
541 |
549 |
539 |
545 |
+1.87% |
208,900 |
2025/4/17 |
533 |
541 |
524 |
535 |
+0.38% |
287,900 |
2025/4/16 |
536 |
545 |
528 |
533 |
-0.37% |
241,300 |
2025/4/15 |
550 |
560 |
535 |
535 |
-2.01% |
216,500 |
2025/4/14 |
552 |
564 |
546 |
546 |
+0.74% |
308,600 |
2025/4/11 |
537 |
549 |
529 |
542 |
-0.91% |
331,700 |
2025/4/10 |
535 |
548 |
524 |
547 |
+8.32% |
521,700 |
2025/4/9 |
529 |
534 |
495 |
505 |
-6.31% |
435,100 |
2025/4/8 |
516 |
542 |
516 |
539 |
+10.91% |
587,500 |
2025/4/7 |
483 |
517 |
475 |
486 |
-8.13% |
556,300 |
2025/4/4 |
532 |
543 |
512 |
529 |
-2.40% |
727,300 |
2025/4/3 |
546 |
549 |
528 |
542 |
-3.73% |
616,900 |
2025/4/2 |
564 |
581 |
557 |
563 |
-0.71% |
693,300 |
2025/4/1 |
576 |
585 |
567 |
567 |
-1.56% |
290,800 |
2025/3/31 |
604 |
615 |
576 |
576 |
-6.19% |
790,300 |
2025/3/28 |
561 |
635 |
561 |
614 |
+8.10% |
2,667,200 |
2025/3/27 |
565 |
582 |
562 |
568 |
+0.18% |
416,400 |
2025/3/26 |
566 |
575 |
557 |
567 |
+1.80% |
542,800 |
2025/3/25 |
573 |
577 |
552 |
557 |
-2.62% |
852,700 |
2025/3/24 |
587 |
590 |
568 |
572 |
-2.89% |
917,700 |
2025/3/21 |
594 |
604 |
589 |
589 |
-0.84% |
324,900 |
2025/3/19 |
584 |
604 |
584 |
594 |
+1.37% |
521,000 |
2025/3/18 |
593 |
597 |
586 |
586 |
-0.68% |
280,500 |
2025/3/17 |
596 |
598 |
584 |
590 |
-2.32% |
484,600 |
2025/3/14 |
610 |
615 |
597 |
604 |
-0.49% |
436,900 |
2025/3/13 |
604 |
622 |
603 |
607 |
-0.98% |
451,700 |
2025/3/12 |
603 |
619 |
600 |
613 |
+2.51% |
400,100 |
2025/3/11 |
607 |
614 |
597 |
598 |
-1.97% |
592,900 |
2025/3/10 |
611 |
617 |
602 |
610 |
-0.16% |
346,900 |
2025/3/7 |
622 |
629 |
605 |
611 |
-2.40% |
715,400 |
2025/3/6 |
649 |
658 |
624 |
626 |
-3.84% |
661,400 |
2025/3/5 |
640 |
674 |
625 |
651 |
+1.88% |
1,014,400 |
2025/3/4 |
645 |
652 |
632 |
639 |
-3.03% |
888,000 |
2025/3/3 |
687 |
691 |
651 |
659 |
-3.80% |
973,200 |
2025/2/28 |
700 |
748 |
683 |
685 |
-3.39% |
1,627,500 |
2025/2/27 |
684 |
723 |
671 |
709 |
+2.46% |
1,067,600 |
2025/2/26 |
690 |
708 |
663 |
692 |
-1.56% |
1,831,100 |
2025/2/25 |
707 |
739 |
678 |
703 |
-2.63% |
3,033,600 |
2025/2/21 |
792 |
820 |
720 |
722 |
-8.84% |
9,566,800 |
2025/2/20 |
732 |
798 |
660 |
792 |
+12.82% |
12,129,200 |
2025/2/19 |
630 |
702 |
606 |
702 |
+16.61% |
5,978,800 |
2025/2/18 |
544 |
639 |
543 |
602 |
+9.06% |
4,704,900 |
2025/2/17 |
556 |
600 |
545 |
552 |
-0.72% |
2,070,000 |
2025/2/14 |
479 |
591 |
477 |
556 |
+0.18% |
6,887,300 |
2025/2/13 |
555 |
555 |
555 |
555 |
+16.84% |
918,300 |
2025/2/12 |
540 |
544 |
475 |
475 |
-17.39% |
5,031,700 |
2025/2/10 |
575 |
575 |
575 |
575 |
-14.81% |
667,300 |
2025/2/7 |
650 |
687 |
640 |
675 |
+6.13% |
1,108,600 |
2025/2/6 |
609 |
649 |
601 |
636 |
+5.30% |
660,500 |
2025/2/5 |
600 |
607 |
599 |
604 |
+0.17% |
287,700 |
2025/2/4 |
619 |
628 |
598 |
603 |
-2.58% |
393,000 |
2025/2/3 |
631 |
631 |
613 |
619 |
-3.43% |
443,900 |
2025/1/31 |
639 |
653 |
636 |
641 |
-0.16% |
339,100 |
2025/1/30 |
650 |
658 |
639 |
642 |
-0.62% |
409,400 |
2025/1/29 |
671 |
681 |
645 |
646 |
-4.72% |
849,400 |
2025/1/28 |
619 |
681 |
615 |
678 |
+8.31% |
1,155,300 |
2025/1/27 |
619 |
665 |
614 |
626 |
+4.16% |
1,460,600 |
2025/1/24 |
577 |
612 |
570 |
601 |
+4.70% |
833,500 |
2025/1/23 |
595 |
595 |
567 |
574 |
-3.20% |
707,700 |
2025/1/22 |
600 |
602 |
587 |
593 |
-1.33% |
542,000 |
2025/1/21 |
615 |
618 |
594 |
601 |
-1.64% |
399,200 |
2025/1/20 |
590 |
612 |
581 |
611 |
+2.86% |
648,000 |
2025/1/17 |
587 |
602 |
579 |
594 |
-1.98% |
984,000 |
2025/1/16 |
597 |
614 |
594 |
606 |
+1.51% |
755,000 |
2025/1/15 |
598 |
611 |
559 |
597 |
-1.65% |
1,739,300 |
|