日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
905 |
906 |
850 |
850 |
-3.74% |
204,100 |
2025/6/12 |
852 |
911 |
850 |
883 |
+3.64% |
425,800 |
2025/6/11 |
826 |
853 |
818 |
852 |
+2.53% |
168,100 |
2025/6/10 |
862 |
862 |
800 |
831 |
-2.35% |
419,500 |
2025/6/9 |
855 |
865 |
813 |
851 |
-1.39% |
459,000 |
2025/6/6 |
899 |
914 |
793 |
863 |
-5.58% |
1,573,800 |
2025/6/5 |
1,008 |
1,083 |
909 |
914 |
-12.45% |
2,229,300 |
2025/6/4 |
999 |
1,044 |
993 |
1,044 |
+16.78% |
1,643,900 |
2025/6/3 |
903 |
905 |
892 |
894 |
-1.32% |
69,800 |
2025/6/2 |
905 |
910 |
890 |
906 |
+0.22% |
143,300 |
2025/5/30 |
875 |
910 |
867 |
904 |
+2.96% |
268,200 |
2025/5/29 |
860 |
878 |
856 |
878 |
+1.50% |
145,400 |
2025/5/28 |
868 |
875 |
855 |
865 |
-0.46% |
127,900 |
2025/5/27 |
850 |
872 |
848 |
869 |
+2.24% |
151,600 |
2025/5/26 |
841 |
857 |
834 |
850 |
+2.04% |
82,400 |
2025/5/23 |
824 |
841 |
814 |
833 |
+0.97% |
77,900 |
2025/5/22 |
831 |
845 |
820 |
825 |
-1.67% |
55,400 |
2025/5/21 |
849 |
849 |
803 |
839 |
-0.47% |
135,100 |
2025/5/20 |
847 |
856 |
833 |
843 |
-1.40% |
102,300 |
2025/5/19 |
849 |
870 |
844 |
855 |
+1.18% |
179,700 |
2025/5/16 |
821 |
848 |
814 |
845 |
+2.42% |
110,300 |
2025/5/15 |
816 |
830 |
810 |
825 |
+0.61% |
60,100 |
2025/5/14 |
815 |
829 |
815 |
820 |
+0.00% |
74,600 |
2025/5/13 |
820 |
828 |
813 |
820 |
+0.00% |
35,300 |
2025/5/12 |
826 |
830 |
811 |
820 |
+1.11% |
48,800 |
2025/5/9 |
827 |
830 |
802 |
811 |
-2.05% |
120,100 |
2025/5/8 |
811 |
850 |
811 |
828 |
+0.49% |
202,100 |
2025/5/7 |
779 |
825 |
775 |
824 |
+5.24% |
76,500 |
2025/5/2 |
796 |
798 |
775 |
783 |
-1.76% |
69,700 |
2025/5/1 |
795 |
811 |
790 |
797 |
+0.50% |
126,500 |
2025/4/30 |
815 |
816 |
785 |
793 |
-3.29% |
97,200 |
2025/4/28 |
821 |
828 |
803 |
820 |
+0.00% |
111,500 |
2025/4/25 |
785 |
820 |
785 |
820 |
+5.53% |
202,700 |
2025/4/24 |
774 |
786 |
764 |
777 |
-0.38% |
87,300 |
2025/4/23 |
789 |
798 |
760 |
780 |
-0.76% |
131,500 |
2025/4/22 |
769 |
790 |
761 |
786 |
+0.26% |
140,300 |
2025/4/21 |
749 |
788 |
749 |
784 |
+5.09% |
275,400 |
2025/4/18 |
708 |
750 |
693 |
746 |
+5.67% |
236,200 |
2025/4/17 |
729 |
747 |
693 |
706 |
-1.12% |
311,100 |
2025/4/16 |
682 |
722 |
680 |
714 |
+14.79% |
642,400 |
2025/4/15 |
610 |
650 |
605 |
622 |
+2.30% |
312,900 |
2025/4/14 |
618 |
627 |
607 |
608 |
-1.78% |
20,400 |
2025/4/11 |
617 |
620 |
610 |
619 |
-0.16% |
11,000 |
2025/4/10 |
623 |
628 |
615 |
620 |
+1.14% |
7,400 |
2025/4/9 |
634 |
635 |
604 |
613 |
-3.77% |
45,900 |
2025/4/8 |
605 |
640 |
605 |
637 |
+5.29% |
47,900 |
2025/4/7 |
552 |
638 |
527 |
605 |
+0.17% |
88,800 |
2025/4/4 |
626 |
626 |
585 |
604 |
-3.21% |
37,200 |
2025/4/3 |
600 |
631 |
583 |
624 |
+3.48% |
45,900 |
2025/4/2 |
581 |
603 |
572 |
603 |
+2.20% |
24,100 |
2025/4/1 |
605 |
615 |
590 |
590 |
-2.80% |
18,400 |
2025/3/31 |
613 |
615 |
605 |
607 |
-1.78% |
10,100 |
2025/3/28 |
620 |
630 |
615 |
618 |
-0.48% |
14,100 |
2025/3/27 |
606 |
635 |
605 |
621 |
+0.81% |
40,500 |
2025/3/26 |
605 |
633 |
600 |
616 |
+1.99% |
56,600 |
2025/3/25 |
593 |
605 |
585 |
604 |
+2.72% |
22,000 |
2025/3/24 |
580 |
608 |
579 |
588 |
+3.89% |
63,800 |
2025/3/21 |
567 |
567 |
555 |
566 |
-0.18% |
27,000 |
2025/3/19 |
581 |
583 |
567 |
567 |
-2.24% |
24,600 |
2025/3/18 |
596 |
614 |
570 |
580 |
-1.02% |
59,900 |
2025/3/17 |
582 |
606 |
574 |
586 |
+1.56% |
16,800 |
2025/3/14 |
566 |
581 |
558 |
577 |
+3.41% |
29,300 |
2025/3/13 |
570 |
578 |
545 |
558 |
-7.46% |
154,400 |
2025/3/12 |
605 |
611 |
587 |
603 |
+0.00% |
20,600 |
2025/3/11 |
599 |
615 |
597 |
603 |
-0.99% |
13,000 |
2025/3/10 |
627 |
631 |
599 |
609 |
-4.40% |
25,300 |
2025/3/7 |
651 |
651 |
635 |
637 |
-2.15% |
10,900 |
2025/3/6 |
657 |
674 |
639 |
651 |
-2.40% |
52,800 |
2025/3/5 |
648 |
668 |
641 |
667 |
+4.55% |
26,200 |
2025/3/4 |
630 |
671 |
630 |
638 |
+0.31% |
46,300 |
2025/3/3 |
571 |
640 |
544 |
636 |
+9.47% |
70,900 |
2025/2/28 |
593 |
607 |
581 |
581 |
-4.75% |
28,800 |
2025/2/27 |
632 |
638 |
599 |
610 |
-3.48% |
35,400 |
2025/2/26 |
668 |
670 |
623 |
632 |
-5.39% |
43,200 |
2025/2/25 |
663 |
679 |
655 |
668 |
-0.30% |
13,100 |
2025/2/21 |
665 |
672 |
659 |
670 |
+0.60% |
6,200 |
2025/2/20 |
667 |
679 |
661 |
666 |
-0.15% |
16,100 |
2025/2/19 |
658 |
687 |
658 |
667 |
-0.15% |
27,100 |
2025/2/18 |
669 |
669 |
621 |
668 |
-0.15% |
121,900 |
2025/2/17 |
681 |
691 |
665 |
669 |
-3.18% |
40,400 |
2025/2/14 |
707 |
708 |
689 |
691 |
-3.09% |
33,300 |
2025/2/13 |
714 |
718 |
710 |
713 |
-0.14% |
6,000 |
2025/2/12 |
713 |
719 |
708 |
714 |
+0.14% |
12,500 |
2025/2/10 |
712 |
721 |
712 |
713 |
+0.14% |
8,400 |
2025/2/7 |
703 |
721 |
703 |
712 |
+0.71% |
9,300 |
2025/2/6 |
710 |
725 |
700 |
707 |
-0.70% |
28,700 |
2025/2/5 |
719 |
724 |
685 |
712 |
-0.97% |
29,000 |
2025/2/4 |
720 |
739 |
716 |
719 |
+0.14% |
24,300 |
2025/2/3 |
700 |
719 |
699 |
718 |
+1.56% |
26,600 |
2025/1/31 |
696 |
707 |
690 |
707 |
+1.58% |
20,100 |
2025/1/30 |
710 |
711 |
691 |
696 |
-1.56% |
46,700 |
2025/1/29 |
722 |
722 |
707 |
707 |
-2.48% |
26,500 |
2025/1/28 |
721 |
733 |
721 |
725 |
-0.41% |
6,600 |
2025/1/27 |
722 |
739 |
720 |
728 |
+2.25% |
18,100 |
2025/1/24 |
710 |
722 |
708 |
712 |
-1.66% |
15,900 |
2025/1/23 |
728 |
728 |
714 |
724 |
-0.55% |
14,700 |
2025/1/22 |
721 |
728 |
708 |
728 |
+1.25% |
21,700 |
2025/1/21 |
726 |
730 |
712 |
719 |
-0.96% |
23,100 |
2025/1/20 |
723 |
734 |
715 |
726 |
+1.26% |
12,700 |
2025/1/17 |
731 |
749 |
703 |
717 |
-3.89% |
73,300 |
2025/1/16 |
768 |
786 |
726 |
746 |
-1.45% |
39,400 |
2025/1/15 |
768 |
771 |
751 |
757 |
-1.43% |
20,100 |
2025/1/14 |
781 |
781 |
756 |
768 |
-1.54% |
23,500 |
2025/1/10 |
775 |
780 |
768 |
780 |
-0.64% |
17,600 |
2025/1/9 |
785 |
791 |
770 |
785 |
-0.63% |
29,500 |
2025/1/8 |
789 |
794 |
785 |
790 |
-0.50% |
11,400 |
2025/1/7 |
809 |
809 |
784 |
794 |
-1.98% |
33,100 |
2025/1/6 |
814 |
818 |
798 |
810 |
+0.00% |
48,800 |
2024/12/30 |
803 |
813 |
793 |
810 |
+0.75% |
35,000 |
2024/12/27 |
811 |
835 |
797 |
804 |
+1.01% |
75,100 |
2024/12/26 |
815 |
821 |
791 |
796 |
-2.93% |
42,300 |
2024/12/25 |
810 |
834 |
810 |
820 |
+0.61% |
73,700 |
2024/12/24 |
750 |
840 |
750 |
815 |
+8.52% |
113,700 |
2024/12/23 |
780 |
780 |
740 |
751 |
-3.84% |
47,500 |
2024/12/20 |
786 |
807 |
780 |
781 |
-0.64% |
19,300 |
2024/12/19 |
777 |
791 |
770 |
786 |
-0.63% |
20,400 |
2024/12/18 |
780 |
791 |
779 |
791 |
+0.51% |
10,100 |
2024/12/17 |
787 |
787 |
781 |
787 |
+0.00% |
12,600 |
2024/12/16 |
797 |
799 |
781 |
787 |
-1.13% |
39,800 |
2024/12/13 |
791 |
812 |
790 |
796 |
-0.25% |
39,400 |
2024/12/12 |
796 |
804 |
793 |
798 |
+0.13% |
12,500 |
2024/12/11 |
816 |
816 |
791 |
797 |
-1.85% |
16,100 |
2024/12/10 |
816 |
820 |
791 |
812 |
-0.37% |
27,900 |
|