日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
627 |
655 |
624 |
644 |
+1.90% |
26,600 |
2025/7/11 |
595 |
649 |
595 |
632 |
+6.94% |
18,300 |
2025/7/10 |
598 |
600 |
585 |
591 |
-0.34% |
5,800 |
2025/7/9 |
587 |
593 |
583 |
593 |
+0.85% |
2,400 |
2025/7/8 |
589 |
589 |
578 |
588 |
+1.55% |
4,400 |
2025/7/7 |
593 |
593 |
577 |
579 |
-0.69% |
15,100 |
2025/7/4 |
590 |
590 |
579 |
583 |
-0.34% |
5,300 |
2025/7/3 |
584 |
585 |
573 |
585 |
+2.09% |
5,900 |
2025/7/2 |
575 |
597 |
570 |
573 |
+0.00% |
16,900 |
2025/7/1 |
581 |
581 |
573 |
573 |
-0.69% |
5,000 |
2025/6/30 |
579 |
579 |
568 |
577 |
+1.23% |
8,800 |
2025/6/27 |
582 |
590 |
570 |
570 |
-0.35% |
6,100 |
2025/6/26 |
592 |
599 |
572 |
572 |
-3.54% |
15,500 |
2025/6/25 |
568 |
621 |
568 |
593 |
+4.96% |
33,500 |
2025/6/24 |
555 |
565 |
553 |
565 |
+2.17% |
13,100 |
2025/6/23 |
549 |
557 |
545 |
553 |
+0.73% |
18,300 |
2025/6/20 |
547 |
550 |
543 |
549 |
+1.10% |
7,900 |
2025/6/19 |
557 |
557 |
543 |
543 |
-2.51% |
5,700 |
2025/6/18 |
555 |
557 |
547 |
557 |
+0.72% |
5,200 |
2025/6/17 |
561 |
563 |
546 |
553 |
-2.12% |
18,400 |
2025/6/16 |
561 |
568 |
560 |
565 |
-0.70% |
7,400 |
2025/6/13 |
571 |
572 |
563 |
569 |
-1.73% |
6,600 |
2025/6/12 |
562 |
580 |
562 |
579 |
+1.58% |
9,100 |
2025/6/11 |
597 |
597 |
552 |
570 |
-4.52% |
50,300 |
2025/6/10 |
596 |
604 |
596 |
597 |
+0.17% |
6,700 |
2025/6/9 |
605 |
605 |
593 |
596 |
-1.97% |
7,200 |
2025/6/6 |
609 |
615 |
599 |
608 |
+1.50% |
4,800 |
2025/6/5 |
612 |
613 |
598 |
599 |
-2.28% |
5,100 |
2025/6/4 |
599 |
628 |
599 |
613 |
+2.34% |
25,200 |
2025/6/3 |
621 |
629 |
592 |
599 |
-4.31% |
14,900 |
2025/6/2 |
643 |
643 |
626 |
626 |
-2.64% |
8,100 |
2025/5/30 |
625 |
655 |
615 |
643 |
+1.26% |
11,100 |
2025/5/29 |
629 |
651 |
624 |
635 |
-0.63% |
13,500 |
2025/5/28 |
624 |
669 |
616 |
639 |
+2.40% |
61,000 |
2025/5/27 |
680 |
680 |
613 |
624 |
-6.73% |
48,200 |
2025/5/26 |
645 |
713 |
624 |
669 |
+7.04% |
132,000 |
2025/5/23 |
735 |
739 |
617 |
625 |
-8.76% |
129,200 |
2025/5/22 |
600 |
685 |
595 |
685 |
+17.09% |
132,100 |
2025/5/21 |
574 |
588 |
570 |
585 |
+3.36% |
24,100 |
2025/5/20 |
565 |
575 |
565 |
566 |
+1.98% |
8,000 |
2025/5/19 |
531 |
555 |
531 |
555 |
+4.13% |
7,900 |
2025/5/16 |
508 |
542 |
508 |
533 |
+0.95% |
22,000 |
2025/5/15 |
515 |
528 |
515 |
528 |
+1.34% |
7,300 |
2025/5/14 |
513 |
521 |
509 |
521 |
+0.58% |
6,800 |
2025/5/13 |
504 |
520 |
502 |
518 |
+1.97% |
43,100 |
2025/5/12 |
504 |
509 |
498 |
508 |
+0.20% |
8,500 |
2025/5/9 |
504 |
508 |
501 |
507 |
+0.20% |
4,600 |
2025/5/8 |
501 |
506 |
500 |
506 |
+1.00% |
3,800 |
2025/5/7 |
508 |
508 |
501 |
501 |
+0.80% |
5,700 |
2025/5/2 |
502 |
503 |
495 |
497 |
-0.40% |
4,700 |
2025/5/1 |
504 |
504 |
498 |
499 |
+0.20% |
4,300 |
2025/4/30 |
495 |
506 |
486 |
498 |
+0.20% |
10,900 |
2025/4/28 |
496 |
498 |
495 |
497 |
+0.40% |
3,000 |
2025/4/25 |
499 |
505 |
495 |
495 |
+0.00% |
4,400 |
2025/4/24 |
502 |
508 |
495 |
495 |
+0.20% |
7,200 |
2025/4/23 |
499 |
546 |
489 |
494 |
-1.00% |
380,800 |
2025/4/22 |
496 |
507 |
492 |
499 |
+1.84% |
15,400 |
2025/4/21 |
503 |
578 |
490 |
490 |
-4.48% |
407,600 |
2025/4/18 |
498 |
513 |
498 |
513 |
+1.99% |
3,200 |
2025/4/17 |
490 |
511 |
490 |
503 |
+2.65% |
1,800 |
2025/4/16 |
499 |
504 |
490 |
490 |
+0.00% |
2,600 |
2025/4/15 |
499 |
500 |
489 |
490 |
-1.61% |
2,300 |
2025/4/14 |
495 |
498 |
480 |
498 |
+0.20% |
4,700 |
2025/4/11 |
470 |
497 |
464 |
497 |
+7.34% |
3,700 |
2025/4/10 |
466 |
478 |
463 |
463 |
+4.28% |
3,900 |
2025/4/9 |
450 |
462 |
438 |
444 |
-1.99% |
1,900 |
2025/4/8 |
449 |
467 |
433 |
453 |
+2.72% |
26,400 |
2025/4/7 |
442 |
454 |
430 |
441 |
-13.19% |
47,300 |
2025/4/4 |
517 |
527 |
490 |
508 |
-6.62% |
31,100 |
2025/4/3 |
533 |
544 |
508 |
544 |
-0.18% |
12,100 |
2025/4/2 |
552 |
552 |
543 |
545 |
-1.09% |
2,800 |
2025/4/1 |
556 |
558 |
551 |
551 |
-0.90% |
1,400 |
2025/3/31 |
561 |
561 |
547 |
556 |
-1.07% |
12,700 |
2025/3/28 |
567 |
567 |
562 |
562 |
-1.06% |
3,600 |
2025/3/27 |
567 |
570 |
559 |
568 |
+0.89% |
9,600 |
2025/3/26 |
558 |
564 |
555 |
563 |
+0.90% |
9,300 |
2025/3/25 |
559 |
566 |
557 |
558 |
+0.54% |
7,800 |
2025/3/24 |
561 |
561 |
555 |
555 |
-1.07% |
152,300 |
2025/3/21 |
565 |
569 |
559 |
561 |
-0.71% |
23,800 |
2025/3/19 |
564 |
570 |
564 |
565 |
+0.36% |
15,500 |
2025/3/18 |
576 |
581 |
561 |
563 |
-1.23% |
37,100 |
2025/3/17 |
578 |
667 |
570 |
570 |
+0.35% |
424,900 |
2025/3/14 |
575 |
575 |
567 |
568 |
-1.05% |
7,400 |
2025/3/13 |
586 |
586 |
574 |
574 |
-3.69% |
6,700 |
2025/3/12 |
566 |
597 |
566 |
596 |
+5.11% |
9,600 |
2025/3/11 |
574 |
574 |
565 |
567 |
-2.24% |
5,000 |
2025/3/10 |
580 |
586 |
577 |
580 |
-1.36% |
2,500 |
2025/3/7 |
582 |
589 |
581 |
588 |
+0.17% |
1,200 |
2025/3/6 |
583 |
595 |
583 |
587 |
-1.01% |
4,800 |
2025/3/5 |
586 |
593 |
584 |
593 |
+0.00% |
1,600 |
2025/3/4 |
593 |
593 |
593 |
593 |
-0.50% |
600 |
2025/3/3 |
603 |
608 |
588 |
596 |
+0.34% |
16,100 |
2025/2/28 |
586 |
594 |
578 |
594 |
+1.37% |
3,800 |
2025/2/27 |
610 |
611 |
575 |
586 |
+0.51% |
17,900 |
2025/2/26 |
605 |
610 |
583 |
583 |
-3.80% |
15,100 |
2025/2/25 |
612 |
621 |
595 |
606 |
-1.30% |
21,700 |
2025/2/21 |
612 |
620 |
609 |
614 |
-0.32% |
7,400 |
2025/2/20 |
638 |
640 |
615 |
616 |
-3.45% |
23,000 |
2025/2/19 |
643 |
650 |
638 |
638 |
-1.09% |
8,500 |
2025/2/18 |
635 |
663 |
635 |
645 |
+0.94% |
14,600 |
2025/2/17 |
660 |
660 |
624 |
639 |
-6.03% |
59,000 |
2025/2/14 |
693 |
693 |
668 |
680 |
-0.44% |
27,500 |
2025/2/13 |
675 |
687 |
663 |
683 |
+1.79% |
25,000 |
2025/2/12 |
663 |
677 |
662 |
671 |
+2.29% |
23,200 |
2025/2/10 |
650 |
658 |
646 |
656 |
+0.92% |
9,700 |
2025/2/7 |
645 |
653 |
637 |
650 |
+0.93% |
10,200 |
2025/2/6 |
641 |
647 |
636 |
644 |
+0.47% |
8,000 |
2025/2/5 |
630 |
641 |
630 |
641 |
+1.75% |
5,600 |
2025/2/4 |
620 |
644 |
619 |
630 |
+0.80% |
5,700 |
2025/2/3 |
643 |
643 |
615 |
625 |
-2.80% |
16,000 |
2025/1/31 |
629 |
645 |
628 |
643 |
+2.23% |
20,900 |
2025/1/30 |
632 |
636 |
621 |
629 |
-0.79% |
8,500 |
2025/1/29 |
612 |
637 |
606 |
634 |
+4.11% |
10,000 |
2025/1/28 |
617 |
617 |
606 |
609 |
-0.16% |
7,600 |
2025/1/27 |
596 |
616 |
596 |
610 |
+0.00% |
7,500 |
2025/1/24 |
586 |
615 |
586 |
610 |
+4.10% |
7,500 |
2025/1/23 |
582 |
595 |
582 |
586 |
+0.34% |
4,600 |
2025/1/22 |
588 |
591 |
582 |
584 |
-0.68% |
2,800 |
2025/1/21 |
587 |
595 |
587 |
588 |
+0.34% |
1,500 |
2025/1/20 |
576 |
590 |
576 |
586 |
-1.68% |
6,600 |
2025/1/17 |
596 |
602 |
588 |
596 |
+0.17% |
5,500 |
2025/1/16 |
579 |
596 |
577 |
595 |
+3.66% |
10,800 |
2025/1/15 |
574 |
583 |
568 |
574 |
+0.00% |
6,500 |
|