日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
676 |
679 |
666 |
678 |
+0.89% |
19,100 |
2025/7/11 |
680 |
680 |
671 |
672 |
-0.15% |
4,600 |
2025/7/10 |
681 |
681 |
665 |
673 |
-1.61% |
14,500 |
2025/7/9 |
679 |
692 |
679 |
684 |
+1.03% |
5,900 |
2025/7/8 |
668 |
677 |
668 |
677 |
+1.04% |
4,800 |
2025/7/7 |
670 |
674 |
670 |
670 |
-0.15% |
5,300 |
2025/7/4 |
675 |
682 |
671 |
671 |
-0.15% |
4,900 |
2025/7/3 |
670 |
680 |
670 |
672 |
+0.30% |
6,300 |
2025/7/2 |
677 |
683 |
669 |
670 |
-1.47% |
13,500 |
2025/7/1 |
698 |
698 |
680 |
680 |
-2.58% |
24,900 |
2025/6/30 |
711 |
712 |
698 |
698 |
-1.83% |
22,200 |
2025/6/27 |
709 |
711 |
701 |
711 |
+0.85% |
7,200 |
2025/6/26 |
714 |
714 |
703 |
705 |
-0.14% |
7,100 |
2025/6/25 |
712 |
716 |
702 |
706 |
-0.84% |
11,400 |
2025/6/24 |
713 |
716 |
707 |
712 |
-0.14% |
12,400 |
2025/6/23 |
729 |
729 |
709 |
713 |
-2.06% |
12,600 |
2025/6/20 |
729 |
729 |
714 |
728 |
+0.00% |
20,100 |
2025/6/19 |
716 |
729 |
712 |
728 |
+2.25% |
33,700 |
2025/6/18 |
722 |
725 |
712 |
712 |
-0.84% |
13,300 |
2025/6/17 |
718 |
722 |
716 |
718 |
+0.28% |
10,100 |
2025/6/16 |
705 |
722 |
705 |
716 |
+0.28% |
13,200 |
2025/6/13 |
718 |
718 |
701 |
714 |
+0.99% |
34,200 |
2025/6/12 |
724 |
724 |
706 |
707 |
-0.84% |
15,900 |
2025/6/11 |
725 |
730 |
713 |
713 |
-0.83% |
26,200 |
2025/6/10 |
699 |
725 |
699 |
719 |
+3.60% |
24,900 |
2025/6/9 |
690 |
699 |
689 |
694 |
+1.31% |
12,400 |
2025/6/6 |
700 |
700 |
685 |
685 |
-2.97% |
16,800 |
2025/6/5 |
708 |
708 |
699 |
706 |
+0.57% |
15,000 |
2025/6/4 |
690 |
702 |
685 |
702 |
+2.93% |
23,400 |
2025/6/3 |
685 |
693 |
681 |
682 |
-0.29% |
6,100 |
2025/6/2 |
694 |
694 |
684 |
684 |
-1.30% |
6,000 |
2025/5/30 |
684 |
693 |
679 |
693 |
+1.46% |
17,900 |
2025/5/29 |
687 |
693 |
681 |
683 |
-0.44% |
14,500 |
2025/5/28 |
698 |
698 |
682 |
686 |
-0.29% |
10,200 |
2025/5/27 |
697 |
697 |
688 |
688 |
-0.86% |
9,400 |
2025/5/26 |
685 |
696 |
685 |
694 |
+1.31% |
9,200 |
2025/5/23 |
694 |
709 |
685 |
685 |
-1.58% |
21,800 |
2025/5/22 |
700 |
705 |
696 |
696 |
-2.79% |
17,700 |
2025/5/21 |
723 |
723 |
705 |
716 |
+0.14% |
12,700 |
2025/5/20 |
701 |
716 |
701 |
715 |
+2.88% |
20,600 |
2025/5/19 |
694 |
704 |
694 |
695 |
+1.61% |
8,700 |
2025/5/16 |
684 |
695 |
677 |
684 |
+2.55% |
17,600 |
2025/5/15 |
671 |
675 |
665 |
667 |
-0.89% |
9,800 |
2025/5/14 |
683 |
685 |
668 |
673 |
-1.46% |
13,000 |
2025/5/13 |
703 |
703 |
673 |
683 |
-3.94% |
62,400 |
2025/5/12 |
710 |
731 |
706 |
711 |
+2.45% |
47,500 |
2025/5/9 |
686 |
694 |
682 |
694 |
+1.91% |
8,600 |
2025/5/8 |
668 |
682 |
666 |
681 |
+2.25% |
6,400 |
2025/5/7 |
685 |
690 |
665 |
666 |
-2.49% |
16,000 |
2025/5/2 |
692 |
695 |
682 |
683 |
-1.73% |
13,900 |
2025/5/1 |
708 |
708 |
695 |
695 |
-1.42% |
7,100 |
2025/4/30 |
708 |
708 |
693 |
705 |
-0.42% |
10,900 |
2025/4/28 |
708 |
710 |
701 |
708 |
+1.43% |
8,200 |
2025/4/25 |
702 |
702 |
695 |
698 |
-0.29% |
8,100 |
2025/4/24 |
698 |
700 |
694 |
700 |
+0.72% |
5,400 |
2025/4/23 |
701 |
701 |
690 |
695 |
+1.91% |
7,900 |
2025/4/22 |
694 |
695 |
682 |
682 |
-1.73% |
10,300 |
2025/4/21 |
682 |
694 |
682 |
694 |
+1.91% |
7,600 |
2025/4/18 |
671 |
681 |
663 |
681 |
+2.10% |
10,300 |
2025/4/17 |
661 |
669 |
651 |
667 |
+0.76% |
5,900 |
2025/4/16 |
670 |
672 |
652 |
662 |
-1.49% |
10,300 |
2025/4/15 |
665 |
679 |
665 |
672 |
+1.20% |
3,100 |
2025/4/14 |
681 |
691 |
663 |
664 |
-1.34% |
15,700 |
2025/4/11 |
628 |
675 |
600 |
673 |
+4.67% |
25,200 |
2025/4/10 |
650 |
668 |
640 |
643 |
+3.71% |
29,600 |
2025/4/9 |
621 |
626 |
601 |
620 |
-1.27% |
15,800 |
2025/4/8 |
600 |
642 |
600 |
628 |
+11.35% |
45,200 |
2025/4/7 |
554 |
592 |
543 |
564 |
-11.04% |
63,600 |
2025/4/4 |
683 |
683 |
613 |
634 |
-7.85% |
65,400 |
2025/4/3 |
700 |
730 |
685 |
688 |
-7.40% |
44,800 |
2025/4/2 |
745 |
751 |
734 |
743 |
-0.27% |
12,000 |
2025/4/1 |
768 |
768 |
737 |
745 |
-2.74% |
21,100 |
2025/3/31 |
759 |
776 |
754 |
766 |
-0.39% |
32,000 |
2025/3/28 |
765 |
777 |
762 |
769 |
-1.03% |
17,300 |
2025/3/27 |
783 |
790 |
765 |
777 |
-0.89% |
38,600 |
2025/3/26 |
743 |
798 |
743 |
784 |
+7.25% |
155,200 |
2025/3/25 |
696 |
732 |
696 |
731 |
+5.33% |
38,200 |
2025/3/24 |
695 |
702 |
694 |
694 |
-0.29% |
12,200 |
2025/3/21 |
708 |
710 |
696 |
696 |
-2.38% |
17,400 |
2025/3/19 |
712 |
719 |
710 |
713 |
-0.56% |
5,700 |
2025/3/18 |
723 |
724 |
713 |
717 |
+0.14% |
8,600 |
2025/3/17 |
710 |
734 |
710 |
716 |
+1.13% |
23,100 |
2025/3/14 |
721 |
721 |
706 |
708 |
-0.28% |
14,000 |
2025/3/13 |
710 |
720 |
710 |
710 |
+0.71% |
8,300 |
2025/3/12 |
691 |
711 |
691 |
705 |
+0.86% |
6,900 |
2025/3/11 |
692 |
706 |
670 |
699 |
+0.00% |
18,300 |
2025/3/10 |
681 |
701 |
677 |
699 |
+2.04% |
24,100 |
2025/3/7 |
705 |
705 |
685 |
685 |
-3.52% |
27,100 |
2025/3/6 |
720 |
722 |
700 |
710 |
-1.39% |
21,100 |
2025/3/5 |
710 |
730 |
700 |
720 |
+1.69% |
24,700 |
2025/3/4 |
718 |
720 |
694 |
708 |
-1.39% |
20,100 |
2025/3/3 |
739 |
740 |
718 |
718 |
-2.45% |
22,300 |
2025/2/28 |
735 |
753 |
716 |
736 |
+0.41% |
40,100 |
2025/2/27 |
722 |
752 |
722 |
733 |
+1.52% |
16,200 |
2025/2/26 |
735 |
748 |
713 |
722 |
-2.96% |
37,900 |
2025/2/25 |
789 |
789 |
741 |
744 |
-5.82% |
64,000 |
2025/2/21 |
740 |
794 |
730 |
790 |
+6.76% |
65,100 |
2025/2/20 |
779 |
779 |
732 |
740 |
-5.01% |
49,900 |
2025/2/19 |
762 |
799 |
755 |
779 |
+0.91% |
38,500 |
2025/2/18 |
739 |
772 |
732 |
772 |
+5.75% |
46,000 |
2025/2/17 |
715 |
738 |
711 |
730 |
+3.11% |
28,200 |
2025/2/14 |
720 |
720 |
702 |
708 |
-0.70% |
26,200 |
2025/2/13 |
731 |
732 |
710 |
713 |
-2.06% |
45,000 |
2025/2/12 |
670 |
745 |
670 |
728 |
+9.15% |
93,500 |
2025/2/10 |
675 |
679 |
660 |
667 |
-1.19% |
16,600 |
2025/2/7 |
673 |
682 |
671 |
675 |
+0.15% |
12,300 |
2025/2/6 |
685 |
692 |
674 |
674 |
-1.75% |
15,200 |
2025/2/5 |
693 |
695 |
676 |
686 |
-0.15% |
15,500 |
2025/2/4 |
681 |
693 |
670 |
687 |
+2.38% |
18,400 |
2025/2/3 |
688 |
688 |
660 |
671 |
-1.03% |
39,100 |
2025/1/31 |
700 |
746 |
671 |
678 |
+2.26% |
127,800 |
2025/1/30 |
690 |
690 |
660 |
663 |
-4.05% |
37,700 |
2025/1/29 |
672 |
699 |
666 |
691 |
+4.38% |
37,300 |
2025/1/28 |
640 |
665 |
630 |
662 |
+4.42% |
50,900 |
2025/1/27 |
634 |
639 |
622 |
634 |
+1.60% |
17,500 |
2025/1/24 |
632 |
636 |
623 |
624 |
-1.42% |
18,500 |
2025/1/23 |
618 |
635 |
615 |
633 |
+3.09% |
29,700 |
2025/1/22 |
610 |
615 |
610 |
614 |
+0.66% |
18,600 |
2025/1/21 |
608 |
620 |
604 |
610 |
+0.99% |
19,600 |
2025/1/20 |
592 |
608 |
592 |
604 |
+1.85% |
15,000 |
2025/1/17 |
590 |
596 |
586 |
593 |
-0.17% |
8,400 |
2025/1/16 |
591 |
596 |
591 |
594 |
+0.34% |
9,900 |
2025/1/15 |
598 |
599 |
590 |
592 |
-0.50% |
6,500 |
|