日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
816 |
828 |
816 |
819 |
+0.24% |
40,700 |
2025/7/10 |
821 |
821 |
815 |
817 |
-0.24% |
70,800 |
2025/7/9 |
824 |
827 |
819 |
819 |
-0.73% |
66,900 |
2025/7/8 |
830 |
837 |
822 |
825 |
-1.79% |
62,900 |
2025/7/7 |
838 |
846 |
829 |
840 |
+0.96% |
113,300 |
2025/7/4 |
830 |
834 |
821 |
832 |
+0.85% |
73,900 |
2025/7/3 |
816 |
833 |
813 |
825 |
+1.60% |
125,000 |
2025/7/2 |
818 |
829 |
810 |
812 |
+0.62% |
103,500 |
2025/7/1 |
806 |
814 |
804 |
807 |
+0.12% |
80,400 |
2025/6/30 |
821 |
821 |
806 |
806 |
-1.10% |
61,200 |
2025/6/27 |
815 |
816 |
810 |
815 |
+0.62% |
63,400 |
2025/6/26 |
816 |
818 |
810 |
810 |
-0.49% |
51,500 |
2025/6/25 |
819 |
819 |
807 |
814 |
-1.09% |
84,100 |
2025/6/24 |
834 |
834 |
817 |
823 |
-0.48% |
73,400 |
2025/6/23 |
824 |
834 |
821 |
827 |
+0.36% |
56,600 |
2025/6/20 |
831 |
832 |
824 |
824 |
-1.08% |
112,700 |
2025/6/19 |
833 |
839 |
833 |
833 |
+0.00% |
48,500 |
2025/6/18 |
838 |
839 |
830 |
833 |
-0.24% |
48,700 |
2025/6/17 |
829 |
839 |
829 |
835 |
+0.36% |
68,300 |
2025/6/16 |
838 |
838 |
828 |
832 |
+1.09% |
88,500 |
2025/6/13 |
836 |
843 |
815 |
823 |
-1.56% |
90,200 |
2025/6/12 |
829 |
847 |
829 |
836 |
+0.97% |
65,700 |
2025/6/11 |
837 |
842 |
828 |
828 |
+0.12% |
80,600 |
2025/6/10 |
839 |
843 |
827 |
827 |
-1.19% |
61,500 |
2025/6/9 |
838 |
840 |
831 |
837 |
+1.09% |
84,900 |
2025/6/6 |
825 |
835 |
822 |
828 |
+0.73% |
76,400 |
2025/6/5 |
839 |
846 |
816 |
822 |
-0.24% |
120,400 |
2025/6/4 |
817 |
825 |
811 |
824 |
+1.98% |
119,000 |
2025/6/3 |
792 |
815 |
792 |
808 |
+3.19% |
113,400 |
2025/6/2 |
800 |
802 |
781 |
783 |
-2.37% |
133,100 |
2025/5/30 |
810 |
810 |
801 |
802 |
-1.23% |
73,400 |
2025/5/29 |
816 |
818 |
808 |
812 |
+0.62% |
55,700 |
2025/5/28 |
814 |
818 |
807 |
807 |
-0.25% |
39,400 |
2025/5/27 |
815 |
815 |
808 |
809 |
+0.12% |
28,400 |
2025/5/26 |
804 |
815 |
803 |
808 |
+1.38% |
56,300 |
2025/5/23 |
806 |
811 |
793 |
797 |
-0.13% |
71,600 |
2025/5/22 |
802 |
804 |
797 |
798 |
-0.75% |
41,800 |
2025/5/21 |
805 |
808 |
801 |
804 |
+0.50% |
44,700 |
2025/5/20 |
807 |
813 |
800 |
800 |
-0.50% |
45,300 |
2025/5/19 |
803 |
806 |
800 |
804 |
+0.37% |
38,800 |
2025/5/16 |
802 |
805 |
793 |
801 |
+0.00% |
53,100 |
2025/5/15 |
827 |
827 |
801 |
801 |
-3.14% |
91,600 |
2025/5/14 |
811 |
827 |
803 |
827 |
+1.47% |
78,600 |
2025/5/13 |
830 |
836 |
811 |
815 |
-0.97% |
99,600 |
2025/5/12 |
832 |
833 |
815 |
823 |
+1.73% |
154,300 |
2025/5/9 |
798 |
814 |
798 |
809 |
+2.02% |
54,200 |
2025/5/8 |
797 |
797 |
787 |
793 |
-0.50% |
32,500 |
2025/5/7 |
795 |
799 |
785 |
797 |
+1.53% |
56,300 |
2025/5/2 |
789 |
792 |
783 |
785 |
-0.51% |
50,500 |
2025/5/1 |
800 |
800 |
786 |
789 |
-1.50% |
56,000 |
2025/4/30 |
804 |
811 |
792 |
801 |
+1.52% |
134,200 |
2025/4/28 |
804 |
810 |
778 |
789 |
-1.38% |
183,100 |
2025/4/25 |
808 |
809 |
796 |
800 |
-0.37% |
66,100 |
2025/4/24 |
828 |
828 |
798 |
803 |
-2.43% |
79,200 |
2025/4/23 |
821 |
827 |
818 |
823 |
+1.11% |
58,600 |
2025/4/22 |
814 |
821 |
808 |
814 |
+0.37% |
52,800 |
2025/4/21 |
812 |
817 |
804 |
811 |
+0.25% |
40,100 |
2025/4/18 |
799 |
809 |
799 |
809 |
+1.89% |
60,400 |
2025/4/17 |
789 |
794 |
785 |
794 |
+0.63% |
34,700 |
2025/4/16 |
797 |
801 |
787 |
789 |
+0.13% |
38,100 |
2025/4/15 |
794 |
800 |
787 |
788 |
+2.47% |
62,400 |
2025/4/14 |
772 |
773 |
765 |
769 |
+1.05% |
29,200 |
2025/4/11 |
752 |
771 |
734 |
761 |
-0.13% |
53,900 |
2025/4/10 |
762 |
767 |
745 |
762 |
+5.83% |
41,300 |
2025/4/9 |
727 |
730 |
717 |
720 |
-2.70% |
47,500 |
2025/4/8 |
723 |
740 |
723 |
740 |
+6.94% |
66,100 |
2025/4/7 |
679 |
711 |
675 |
692 |
-4.68% |
95,500 |
2025/4/4 |
737 |
740 |
717 |
726 |
-3.46% |
71,700 |
2025/4/3 |
750 |
756 |
740 |
752 |
-1.57% |
74,600 |
2025/4/2 |
772 |
772 |
764 |
764 |
-1.04% |
31,400 |
2025/4/1 |
783 |
783 |
772 |
772 |
+0.00% |
27,200 |
2025/3/31 |
787 |
787 |
772 |
772 |
-2.15% |
58,000 |
2025/3/28 |
807 |
807 |
789 |
789 |
-2.95% |
44,900 |
2025/3/27 |
809 |
813 |
799 |
813 |
+0.49% |
65,700 |
2025/3/26 |
803 |
812 |
803 |
809 |
+0.87% |
64,900 |
2025/3/25 |
798 |
806 |
794 |
802 |
+0.88% |
32,900 |
2025/3/24 |
793 |
799 |
788 |
795 |
+0.89% |
34,600 |
2025/3/21 |
782 |
791 |
777 |
788 |
+0.77% |
48,500 |
2025/3/19 |
785 |
789 |
779 |
782 |
-0.64% |
92,900 |
2025/3/18 |
797 |
800 |
784 |
787 |
-0.51% |
87,300 |
2025/3/17 |
805 |
805 |
785 |
791 |
-1.00% |
76,400 |
2025/3/14 |
792 |
799 |
790 |
799 |
-0.12% |
42,600 |
2025/3/13 |
795 |
802 |
793 |
800 |
+0.76% |
45,600 |
2025/3/12 |
792 |
801 |
792 |
794 |
-0.63% |
34,400 |
2025/3/11 |
800 |
802 |
790 |
799 |
-0.12% |
46,500 |
2025/3/10 |
808 |
808 |
800 |
800 |
+0.38% |
35,900 |
2025/3/7 |
814 |
814 |
795 |
797 |
-3.86% |
95,700 |
2025/3/6 |
843 |
843 |
825 |
829 |
-1.54% |
36,500 |
2025/3/5 |
842 |
845 |
835 |
842 |
+0.12% |
31,800 |
2025/3/4 |
829 |
841 |
821 |
841 |
+1.57% |
38,800 |
2025/3/3 |
826 |
834 |
819 |
828 |
+4.02% |
56,800 |
2025/2/28 |
800 |
806 |
796 |
796 |
-0.62% |
34,100 |
2025/2/27 |
799 |
805 |
797 |
801 |
-0.62% |
33,900 |
2025/2/26 |
801 |
806 |
795 |
806 |
+0.00% |
45,600 |
2025/2/25 |
804 |
808 |
791 |
806 |
-0.49% |
54,000 |
2025/2/21 |
813 |
818 |
804 |
810 |
-1.22% |
42,200 |
2025/2/20 |
825 |
825 |
814 |
820 |
-0.12% |
27,100 |
2025/2/19 |
816 |
822 |
815 |
821 |
+0.00% |
39,000 |
2025/2/18 |
823 |
825 |
815 |
821 |
-0.61% |
36,100 |
2025/2/17 |
846 |
846 |
824 |
826 |
-3.39% |
43,700 |
2025/2/14 |
859 |
859 |
843 |
855 |
-0.23% |
20,500 |
2025/2/13 |
849 |
861 |
844 |
857 |
+1.30% |
25,800 |
2025/2/12 |
855 |
855 |
842 |
846 |
-0.47% |
24,700 |
2025/2/10 |
851 |
855 |
841 |
850 |
+0.47% |
38,700 |
2025/2/7 |
838 |
852 |
838 |
846 |
+0.95% |
16,600 |
2025/2/6 |
828 |
842 |
828 |
838 |
+1.82% |
13,300 |
2025/2/5 |
818 |
829 |
817 |
823 |
+0.86% |
24,600 |
2025/2/4 |
827 |
835 |
814 |
816 |
-0.61% |
24,800 |
2025/2/3 |
836 |
838 |
821 |
821 |
-2.15% |
48,200 |
2025/1/31 |
842 |
843 |
830 |
839 |
+0.00% |
37,200 |
2025/1/30 |
835 |
844 |
823 |
839 |
+0.96% |
51,600 |
2025/1/29 |
836 |
839 |
831 |
831 |
-0.48% |
25,500 |
2025/1/28 |
825 |
837 |
823 |
835 |
+1.21% |
26,600 |
2025/1/27 |
822 |
828 |
819 |
825 |
+0.98% |
21,000 |
2025/1/24 |
822 |
824 |
814 |
817 |
+0.37% |
32,700 |
2025/1/23 |
818 |
820 |
812 |
814 |
-0.61% |
34,500 |
2025/1/22 |
820 |
822 |
812 |
819 |
-0.12% |
28,700 |
2025/1/21 |
822 |
822 |
815 |
820 |
-0.24% |
34,500 |
2025/1/20 |
818 |
830 |
817 |
822 |
+0.49% |
23,300 |
2025/1/17 |
825 |
828 |
816 |
818 |
-1.45% |
30,800 |
2025/1/16 |
824 |
836 |
824 |
830 |
+0.73% |
19,000 |
2025/1/15 |
826 |
834 |
822 |
824 |
-0.24% |
26,500 |
2025/1/14 |
830 |
831 |
819 |
826 |
-0.48% |
26,900 |
|