日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
669 |
674 |
630 |
650 |
-1.37% |
152,400 |
2025/7/11 |
623 |
659 |
619 |
659 |
+6.29% |
188,300 |
2025/7/10 |
606 |
623 |
600 |
620 |
+2.31% |
87,000 |
2025/7/9 |
594 |
606 |
591 |
606 |
+3.24% |
50,000 |
2025/7/8 |
571 |
590 |
568 |
587 |
+2.98% |
47,900 |
2025/7/7 |
569 |
575 |
565 |
570 |
+0.53% |
49,600 |
2025/7/4 |
568 |
574 |
564 |
567 |
-0.18% |
30,800 |
2025/7/3 |
562 |
569 |
562 |
568 |
+1.07% |
37,900 |
2025/7/2 |
567 |
569 |
561 |
562 |
-1.40% |
67,800 |
2025/7/1 |
594 |
594 |
570 |
570 |
-4.20% |
92,200 |
2025/6/30 |
587 |
596 |
584 |
595 |
+1.19% |
30,100 |
2025/6/27 |
600 |
613 |
584 |
588 |
-0.34% |
108,700 |
2025/6/26 |
609 |
610 |
589 |
590 |
-4.22% |
75,900 |
2025/6/25 |
609 |
618 |
596 |
616 |
+0.98% |
61,000 |
2025/6/24 |
612 |
612 |
602 |
610 |
+0.83% |
28,700 |
2025/6/23 |
596 |
611 |
592 |
605 |
+0.83% |
40,000 |
2025/6/20 |
604 |
608 |
600 |
600 |
-0.83% |
28,800 |
2025/6/19 |
620 |
630 |
605 |
605 |
-2.42% |
74,000 |
2025/6/18 |
620 |
638 |
614 |
620 |
-0.16% |
88,500 |
2025/6/17 |
618 |
629 |
610 |
621 |
+1.64% |
83,600 |
2025/6/16 |
612 |
621 |
608 |
611 |
+1.16% |
56,500 |
2025/6/13 |
619 |
625 |
604 |
604 |
-1.47% |
66,100 |
2025/6/12 |
601 |
617 |
601 |
613 |
+1.49% |
75,200 |
2025/6/11 |
611 |
612 |
598 |
604 |
-0.49% |
49,100 |
2025/6/10 |
600 |
614 |
594 |
607 |
+1.51% |
103,300 |
2025/6/9 |
573 |
605 |
573 |
598 |
+4.55% |
138,100 |
2025/6/6 |
598 |
604 |
568 |
572 |
-4.19% |
143,400 |
2025/6/5 |
610 |
612 |
597 |
597 |
-2.61% |
97,900 |
2025/6/4 |
599 |
614 |
596 |
613 |
+3.03% |
95,300 |
2025/6/3 |
610 |
610 |
592 |
595 |
-2.30% |
104,600 |
2025/6/2 |
588 |
609 |
587 |
609 |
+4.10% |
111,200 |
2025/5/30 |
584 |
595 |
579 |
585 |
+0.00% |
99,500 |
2025/5/29 |
587 |
598 |
578 |
585 |
+0.69% |
116,000 |
2025/5/28 |
577 |
584 |
569 |
581 |
+1.04% |
55,200 |
2025/5/27 |
580 |
587 |
574 |
575 |
+0.00% |
52,100 |
2025/5/26 |
565 |
579 |
560 |
575 |
+3.60% |
74,300 |
2025/5/23 |
566 |
574 |
555 |
555 |
-1.42% |
73,800 |
2025/5/22 |
562 |
572 |
558 |
563 |
+0.18% |
61,200 |
2025/5/21 |
595 |
601 |
562 |
562 |
-2.26% |
208,500 |
2025/5/20 |
575 |
580 |
567 |
575 |
+1.05% |
89,700 |
2025/5/19 |
581 |
589 |
564 |
569 |
-1.56% |
167,700 |
2025/5/16 |
586 |
590 |
571 |
578 |
-1.03% |
119,800 |
2025/5/15 |
586 |
591 |
576 |
584 |
-1.18% |
74,600 |
2025/5/14 |
613 |
613 |
584 |
591 |
-2.31% |
199,300 |
2025/5/13 |
609 |
610 |
592 |
605 |
+0.83% |
244,400 |
2025/5/12 |
620 |
627 |
598 |
600 |
-4.31% |
250,700 |
2025/5/9 |
614 |
628 |
611 |
627 |
+2.79% |
139,700 |
2025/5/8 |
623 |
624 |
607 |
610 |
-3.17% |
243,200 |
2025/5/7 |
660 |
673 |
630 |
630 |
-4.69% |
347,800 |
2025/5/2 |
625 |
667 |
624 |
661 |
+5.93% |
608,100 |
2025/5/1 |
698 |
698 |
617 |
624 |
-15.33% |
1,449,900 |
2025/4/30 |
680 |
749 |
667 |
737 |
+12.52% |
1,710,400 |
2025/4/28 |
640 |
670 |
637 |
655 |
+3.97% |
587,900 |
2025/4/25 |
632 |
653 |
613 |
630 |
-0.16% |
458,800 |
2025/4/24 |
640 |
660 |
618 |
631 |
-1.10% |
740,800 |
2025/4/23 |
676 |
690 |
622 |
638 |
-9.63% |
1,861,100 |
2025/4/22 |
635 |
714 |
623 |
706 |
+14.05% |
5,556,400 |
2025/4/21 |
584 |
619 |
580 |
619 |
+19.27% |
514,500 |
2025/4/18 |
471 |
519 |
458 |
519 |
+12.10% |
188,300 |
2025/4/17 |
448 |
463 |
448 |
463 |
+3.35% |
31,300 |
2025/4/16 |
451 |
476 |
438 |
448 |
-0.44% |
124,900 |
2025/4/15 |
450 |
457 |
446 |
450 |
+1.12% |
28,200 |
2025/4/14 |
432 |
453 |
432 |
445 |
+5.95% |
55,400 |
2025/4/11 |
404 |
422 |
399 |
420 |
+2.69% |
34,100 |
2025/4/10 |
427 |
427 |
390 |
409 |
+1.24% |
57,700 |
2025/4/9 |
403 |
406 |
390 |
404 |
-0.25% |
32,400 |
2025/4/8 |
390 |
409 |
390 |
405 |
+7.71% |
46,100 |
2025/4/7 |
370 |
389 |
361 |
376 |
-8.29% |
93,700 |
2025/4/4 |
425 |
429 |
399 |
410 |
-5.31% |
113,000 |
2025/4/3 |
442 |
443 |
433 |
433 |
-2.91% |
61,800 |
2025/4/2 |
456 |
456 |
446 |
446 |
-1.98% |
21,200 |
2025/4/1 |
458 |
465 |
455 |
455 |
-0.44% |
17,800 |
2025/3/31 |
470 |
470 |
445 |
457 |
-2.56% |
35,400 |
2025/3/28 |
469 |
474 |
466 |
469 |
+0.86% |
23,600 |
2025/3/27 |
463 |
468 |
462 |
465 |
+0.43% |
37,900 |
2025/3/26 |
453 |
463 |
453 |
463 |
+2.66% |
36,300 |
2025/3/25 |
445 |
452 |
443 |
451 |
+2.04% |
12,200 |
2025/3/24 |
447 |
454 |
438 |
442 |
-1.12% |
69,000 |
2025/3/21 |
450 |
466 |
445 |
447 |
-0.22% |
99,800 |
2025/3/19 |
457 |
457 |
448 |
448 |
-1.32% |
51,600 |
2025/3/18 |
459 |
459 |
450 |
454 |
+0.67% |
28,000 |
2025/3/17 |
457 |
457 |
451 |
451 |
-0.44% |
18,200 |
2025/3/14 |
448 |
456 |
448 |
453 |
+1.12% |
32,900 |
2025/3/13 |
457 |
459 |
448 |
448 |
-1.75% |
60,000 |
2025/3/12 |
457 |
462 |
455 |
456 |
-0.87% |
23,000 |
2025/3/11 |
469 |
469 |
453 |
460 |
-2.54% |
75,200 |
2025/3/10 |
465 |
472 |
465 |
472 |
+0.21% |
21,300 |
2025/3/7 |
471 |
480 |
471 |
471 |
-1.67% |
26,800 |
2025/3/6 |
490 |
490 |
479 |
479 |
-1.64% |
22,200 |
2025/3/5 |
491 |
493 |
484 |
487 |
-0.61% |
34,300 |
2025/3/4 |
500 |
500 |
487 |
490 |
-1.21% |
23,100 |
2025/3/3 |
501 |
505 |
493 |
496 |
-2.55% |
47,000 |
2025/2/28 |
498 |
509 |
498 |
509 |
+3.04% |
39,800 |
2025/2/27 |
498 |
500 |
494 |
494 |
-1.00% |
18,400 |
2025/2/26 |
498 |
499 |
489 |
499 |
+0.40% |
57,600 |
2025/2/25 |
486 |
505 |
486 |
497 |
+1.43% |
71,400 |
2025/2/21 |
485 |
490 |
484 |
490 |
+1.03% |
10,500 |
2025/2/20 |
488 |
490 |
481 |
485 |
-1.22% |
23,700 |
2025/2/19 |
493 |
493 |
486 |
491 |
-0.41% |
19,300 |
2025/2/18 |
493 |
494 |
488 |
493 |
+0.00% |
18,400 |
2025/2/17 |
490 |
494 |
488 |
493 |
+1.02% |
29,100 |
2025/2/14 |
479 |
488 |
475 |
488 |
+1.88% |
31,400 |
2025/2/13 |
479 |
480 |
472 |
479 |
+1.05% |
16,700 |
2025/2/12 |
472 |
479 |
460 |
474 |
+1.50% |
24,600 |
2025/2/10 |
460 |
473 |
458 |
467 |
+2.86% |
19,000 |
2025/2/7 |
460 |
465 |
454 |
454 |
-1.30% |
15,900 |
2025/2/6 |
453 |
468 |
453 |
460 |
+1.55% |
24,000 |
2025/2/5 |
456 |
458 |
453 |
453 |
+0.00% |
20,200 |
2025/2/4 |
471 |
471 |
453 |
453 |
-3.41% |
53,200 |
2025/2/3 |
486 |
487 |
469 |
469 |
-4.67% |
50,300 |
2025/1/31 |
495 |
496 |
491 |
492 |
-0.81% |
20,900 |
2025/1/30 |
494 |
497 |
488 |
496 |
+0.20% |
51,200 |
2025/1/29 |
497 |
498 |
495 |
495 |
+0.00% |
19,600 |
2025/1/28 |
485 |
495 |
485 |
495 |
+0.41% |
23,100 |
2025/1/27 |
491 |
500 |
489 |
493 |
+0.00% |
68,200 |
2025/1/24 |
491 |
493 |
489 |
493 |
+0.61% |
15,600 |
2025/1/23 |
483 |
490 |
480 |
490 |
+1.45% |
17,500 |
2025/1/22 |
478 |
485 |
478 |
483 |
+0.62% |
22,300 |
2025/1/21 |
482 |
482 |
477 |
480 |
-0.41% |
19,300 |
2025/1/20 |
480 |
483 |
477 |
482 |
+1.47% |
19,100 |
2025/1/17 |
478 |
480 |
474 |
475 |
-0.42% |
24,100 |
2025/1/16 |
482 |
482 |
475 |
477 |
-0.83% |
30,000 |
2025/1/15 |
480 |
481 |
473 |
481 |
+0.63% |
23,900 |
|