日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
943 |
964 |
926 |
940 |
-1.05% |
105,200 |
2025/7/11 |
1,000 |
1,024 |
920 |
950 |
+8.70% |
768,500 |
2025/7/10 |
847 |
886 |
832 |
874 |
+3.92% |
51,700 |
2025/7/9 |
845 |
849 |
828 |
841 |
+0.48% |
18,900 |
2025/7/8 |
815 |
840 |
810 |
837 |
+2.07% |
17,000 |
2025/7/7 |
803 |
833 |
796 |
820 |
+1.23% |
26,900 |
2025/7/4 |
806 |
819 |
800 |
810 |
+0.00% |
28,200 |
2025/7/3 |
808 |
814 |
803 |
810 |
-0.25% |
23,700 |
2025/7/2 |
824 |
833 |
810 |
812 |
-1.34% |
24,200 |
2025/7/1 |
883 |
884 |
823 |
823 |
-6.37% |
54,500 |
2025/6/30 |
871 |
885 |
862 |
879 |
+2.09% |
56,000 |
2025/6/27 |
864 |
958 |
851 |
861 |
+1.18% |
370,800 |
2025/6/26 |
868 |
871 |
851 |
851 |
-0.58% |
17,200 |
2025/6/25 |
883 |
883 |
850 |
856 |
-2.73% |
22,800 |
2025/6/24 |
864 |
885 |
845 |
880 |
+3.53% |
50,600 |
2025/6/23 |
840 |
883 |
840 |
850 |
+0.59% |
52,400 |
2025/6/20 |
894 |
918 |
840 |
845 |
-6.53% |
83,200 |
2025/6/19 |
872 |
913 |
872 |
904 |
+3.31% |
78,800 |
2025/6/18 |
890 |
905 |
871 |
875 |
-3.31% |
80,100 |
2025/6/17 |
890 |
910 |
861 |
905 |
+1.91% |
124,100 |
2025/6/16 |
931 |
937 |
888 |
888 |
-3.16% |
120,800 |
2025/6/13 |
976 |
1,004 |
888 |
917 |
-6.05% |
422,800 |
2025/6/12 |
975 |
1,018 |
953 |
976 |
-4.22% |
461,600 |
2025/6/11 |
1,063 |
1,160 |
956 |
1,019 |
-5.12% |
931,900 |
2025/6/10 |
1,122 |
1,311 |
1,032 |
1,074 |
+4.07% |
3,702,000 |
2025/6/9 |
1,032 |
1,032 |
1,032 |
1,032 |
+17.01% |
31,400 |
2025/6/6 |
882 |
882 |
882 |
882 |
+20.49% |
61,000 |
2025/6/5 |
728 |
733 |
721 |
732 |
-0.14% |
9,300 |
2025/6/4 |
725 |
734 |
717 |
733 |
+0.96% |
3,900 |
2025/6/3 |
724 |
726 |
722 |
726 |
+0.69% |
1,100 |
2025/6/2 |
731 |
737 |
721 |
721 |
-1.50% |
2,700 |
2025/5/30 |
745 |
745 |
726 |
732 |
-1.74% |
2,300 |
2025/5/29 |
735 |
745 |
714 |
745 |
-0.40% |
11,800 |
2025/5/28 |
759 |
775 |
748 |
748 |
+0.54% |
20,000 |
2025/5/27 |
736 |
756 |
725 |
744 |
+1.09% |
24,300 |
2025/5/26 |
700 |
743 |
699 |
736 |
+3.37% |
22,500 |
2025/5/23 |
705 |
712 |
699 |
712 |
+0.99% |
2,900 |
2025/5/22 |
700 |
714 |
700 |
705 |
-0.14% |
5,600 |
2025/5/21 |
705 |
711 |
703 |
706 |
-1.94% |
3,600 |
2025/5/20 |
693 |
729 |
693 |
720 |
+2.71% |
17,200 |
2025/5/19 |
708 |
710 |
684 |
701 |
-1.68% |
18,600 |
2025/5/16 |
716 |
729 |
710 |
713 |
+1.71% |
12,300 |
2025/5/15 |
750 |
750 |
701 |
701 |
-6.53% |
32,300 |
2025/5/14 |
672 |
759 |
667 |
750 |
+11.44% |
375,200 |
2025/5/13 |
672 |
676 |
671 |
673 |
+0.30% |
1,600 |
2025/5/12 |
670 |
671 |
664 |
671 |
+0.15% |
3,900 |
2025/5/9 |
667 |
677 |
667 |
670 |
-0.15% |
2,600 |
2025/5/8 |
674 |
676 |
670 |
671 |
+0.15% |
1,200 |
2025/5/7 |
678 |
680 |
668 |
670 |
-0.15% |
1,300 |
2025/5/2 |
672 |
682 |
671 |
671 |
-0.15% |
1,500 |
2025/5/1 |
677 |
686 |
672 |
672 |
-0.74% |
1,700 |
2025/4/30 |
681 |
691 |
677 |
677 |
-0.59% |
800 |
2025/4/28 |
688 |
688 |
667 |
681 |
-0.87% |
1,400 |
2025/4/25 |
681 |
687 |
681 |
687 |
+1.33% |
2,100 |
2025/4/24 |
676 |
678 |
676 |
678 |
-0.44% |
800 |
2025/4/23 |
676 |
684 |
670 |
681 |
+0.74% |
1,600 |
2025/4/22 |
666 |
685 |
666 |
676 |
+0.75% |
2,300 |
2025/4/21 |
667 |
677 |
667 |
671 |
+0.90% |
1,700 |
2025/4/18 |
664 |
684 |
663 |
665 |
+0.15% |
6,000 |
2025/4/17 |
656 |
664 |
656 |
664 |
+1.22% |
3,000 |
2025/4/16 |
663 |
669 |
656 |
656 |
-0.46% |
2,400 |
2025/4/15 |
662 |
687 |
655 |
659 |
-0.60% |
3,900 |
2025/4/14 |
657 |
665 |
656 |
663 |
-1.92% |
18,500 |
2025/4/11 |
678 |
685 |
662 |
676 |
-7.14% |
18,500 |
2025/4/10 |
733 |
733 |
715 |
728 |
+5.05% |
11,100 |
2025/4/9 |
680 |
697 |
670 |
693 |
-1.56% |
4,900 |
2025/4/8 |
700 |
715 |
681 |
704 |
+3.53% |
2,700 |
2025/4/7 |
630 |
686 |
630 |
680 |
-3.41% |
7,600 |
2025/4/4 |
709 |
714 |
657 |
704 |
-1.12% |
14,700 |
2025/4/3 |
700 |
712 |
700 |
712 |
-0.28% |
2,700 |
2025/4/2 |
718 |
718 |
714 |
714 |
-0.56% |
300 |
2025/4/1 |
720 |
720 |
705 |
718 |
+0.14% |
3,500 |
2025/3/31 |
744 |
744 |
701 |
717 |
-2.98% |
13,000 |
2025/3/28 |
743 |
743 |
738 |
739 |
-0.40% |
1,700 |
2025/3/27 |
749 |
749 |
737 |
742 |
-0.80% |
4,300 |
2025/3/26 |
737 |
748 |
737 |
748 |
+1.49% |
1,400 |
2025/3/25 |
748 |
748 |
737 |
737 |
-0.41% |
3,700 |
2025/3/24 |
743 |
745 |
740 |
740 |
-0.40% |
1,700 |
2025/3/21 |
736 |
748 |
732 |
743 |
+0.27% |
1,600 |
2025/3/19 |
735 |
741 |
735 |
741 |
+0.27% |
600 |
2025/3/18 |
731 |
739 |
731 |
739 |
+0.96% |
2,900 |
2025/3/17 |
735 |
735 |
730 |
732 |
+0.27% |
1,700 |
2025/3/14 |
736 |
737 |
730 |
730 |
-0.82% |
1,300 |
2025/3/13 |
730 |
748 |
730 |
736 |
+0.82% |
3,300 |
2025/3/12 |
730 |
730 |
729 |
730 |
-0.27% |
900 |
2025/3/10 |
728 |
732 |
719 |
732 |
+0.27% |
1,700 |
2025/3/7 |
724 |
736 |
724 |
730 |
-0.14% |
3,300 |
2025/3/6 |
728 |
742 |
728 |
731 |
-1.62% |
4,600 |
2025/3/5 |
728 |
747 |
728 |
743 |
+0.00% |
800 |
2025/3/4 |
737 |
743 |
721 |
743 |
+0.00% |
3,000 |
2025/3/3 |
747 |
747 |
735 |
743 |
-0.40% |
600 |
2025/2/28 |
748 |
748 |
718 |
746 |
-0.40% |
5,600 |
2025/2/27 |
739 |
752 |
739 |
749 |
+0.81% |
1,600 |
2025/2/26 |
738 |
762 |
738 |
743 |
+0.00% |
1,200 |
2025/2/25 |
753 |
753 |
737 |
743 |
-0.54% |
5,000 |
2025/2/21 |
747 |
747 |
740 |
747 |
+0.54% |
1,900 |
2025/2/20 |
753 |
755 |
741 |
743 |
-2.24% |
3,200 |
2025/2/19 |
758 |
765 |
758 |
760 |
+2.29% |
1,100 |
2025/2/18 |
746 |
758 |
743 |
743 |
-2.37% |
2,300 |
2025/2/17 |
764 |
764 |
750 |
761 |
+0.26% |
1,000 |
2025/2/14 |
746 |
762 |
741 |
759 |
-0.65% |
2,000 |
2025/2/13 |
746 |
764 |
745 |
764 |
+2.41% |
2,200 |
2025/2/12 |
742 |
746 |
742 |
746 |
+0.54% |
600 |
2025/2/10 |
741 |
742 |
741 |
742 |
-0.67% |
200 |
2025/2/7 |
737 |
748 |
735 |
747 |
+0.40% |
2,400 |
2025/2/6 |
740 |
755 |
740 |
744 |
+1.09% |
2,200 |
2025/2/5 |
739 |
739 |
736 |
736 |
-0.67% |
1,500 |
2025/2/4 |
742 |
747 |
740 |
741 |
-0.27% |
2,400 |
2025/2/3 |
754 |
755 |
737 |
743 |
+0.54% |
3,000 |
2025/1/31 |
740 |
748 |
737 |
739 |
+0.00% |
1,800 |
2025/1/30 |
740 |
741 |
738 |
739 |
-0.94% |
3,400 |
2025/1/29 |
740 |
762 |
740 |
746 |
+0.00% |
2,600 |
2025/1/28 |
745 |
746 |
741 |
746 |
-0.27% |
700 |
2025/1/27 |
761 |
761 |
743 |
748 |
+0.27% |
3,900 |
2025/1/24 |
743 |
750 |
742 |
746 |
+0.00% |
3,600 |
2025/1/23 |
750 |
750 |
746 |
746 |
-0.40% |
600 |
2025/1/22 |
769 |
769 |
749 |
749 |
-0.66% |
1,300 |
2025/1/21 |
761 |
761 |
747 |
754 |
-1.18% |
3,700 |
2025/1/20 |
746 |
763 |
745 |
763 |
+1.87% |
6,500 |
2025/1/17 |
743 |
756 |
741 |
749 |
-0.13% |
2,000 |
2025/1/16 |
765 |
765 |
735 |
750 |
+0.00% |
4,900 |
2025/1/15 |
782 |
787 |
736 |
750 |
-4.09% |
19,500 |
2025/1/14 |
784 |
784 |
769 |
782 |
+1.56% |
3,300 |
|