日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
427 |
428 |
422 |
422 |
-0.94% |
4,500 |
2025/7/14 |
422 |
428 |
421 |
426 |
+0.47% |
17,700 |
2025/7/11 |
421 |
425 |
420 |
424 |
+1.19% |
16,200 |
2025/7/10 |
421 |
421 |
417 |
419 |
-0.48% |
1,900 |
2025/7/9 |
419 |
424 |
417 |
421 |
+0.96% |
9,200 |
2025/7/8 |
416 |
417 |
415 |
417 |
+0.00% |
3,400 |
2025/7/7 |
414 |
417 |
413 |
417 |
+0.72% |
4,600 |
2025/7/4 |
417 |
417 |
413 |
414 |
-0.48% |
9,900 |
2025/7/3 |
417 |
420 |
416 |
416 |
-0.24% |
11,600 |
2025/7/2 |
415 |
417 |
412 |
417 |
+0.24% |
13,100 |
2025/7/1 |
413 |
416 |
412 |
416 |
+0.73% |
11,000 |
2025/6/30 |
410 |
415 |
408 |
413 |
+0.73% |
11,100 |
2025/6/27 |
427 |
427 |
400 |
410 |
-4.43% |
36,000 |
2025/6/26 |
403 |
436 |
403 |
429 |
+6.45% |
59,500 |
2025/6/25 |
405 |
408 |
399 |
403 |
-0.25% |
9,500 |
2025/6/24 |
396 |
404 |
394 |
404 |
+3.59% |
15,900 |
2025/6/23 |
406 |
406 |
386 |
390 |
-6.70% |
70,800 |
2025/6/20 |
415 |
418 |
414 |
418 |
+0.97% |
12,200 |
2025/6/19 |
422 |
422 |
413 |
414 |
-2.82% |
11,600 |
2025/6/18 |
425 |
428 |
410 |
426 |
-0.70% |
37,100 |
2025/6/17 |
433 |
434 |
425 |
429 |
+2.88% |
19,000 |
2025/6/16 |
435 |
438 |
413 |
417 |
-4.58% |
45,000 |
2025/6/13 |
445 |
445 |
429 |
437 |
-1.58% |
27,100 |
2025/6/12 |
446 |
449 |
442 |
444 |
+0.23% |
11,800 |
2025/6/11 |
447 |
448 |
442 |
443 |
+0.00% |
10,200 |
2025/6/10 |
441 |
457 |
441 |
443 |
+0.68% |
11,200 |
2025/6/9 |
455 |
459 |
432 |
440 |
-3.30% |
38,300 |
2025/6/6 |
463 |
463 |
455 |
455 |
-1.09% |
8,500 |
2025/6/5 |
462 |
483 |
457 |
460 |
-0.86% |
94,000 |
2025/6/4 |
462 |
465 |
461 |
464 |
+0.87% |
7,500 |
2025/6/3 |
468 |
468 |
457 |
460 |
-1.29% |
49,500 |
2025/6/2 |
461 |
466 |
458 |
466 |
+1.08% |
19,400 |
2025/5/30 |
460 |
464 |
459 |
461 |
+0.22% |
16,100 |
2025/5/29 |
461 |
463 |
458 |
460 |
+0.66% |
14,200 |
2025/5/28 |
459 |
461 |
453 |
457 |
+0.44% |
21,400 |
2025/5/27 |
448 |
461 |
447 |
455 |
+1.79% |
37,600 |
2025/5/26 |
444 |
447 |
443 |
447 |
+0.68% |
14,600 |
2025/5/23 |
444 |
444 |
440 |
444 |
+0.68% |
9,700 |
2025/5/22 |
444 |
445 |
439 |
441 |
+0.00% |
13,500 |
2025/5/21 |
434 |
442 |
434 |
441 |
+2.08% |
18,400 |
2025/5/20 |
438 |
440 |
431 |
432 |
-1.82% |
14,200 |
2025/5/19 |
413 |
440 |
413 |
440 |
+7.32% |
29,100 |
2025/5/16 |
442 |
450 |
410 |
410 |
-8.89% |
55,900 |
2025/5/15 |
440 |
454 |
436 |
450 |
+1.12% |
32,000 |
2025/5/14 |
439 |
445 |
435 |
445 |
+0.68% |
15,500 |
2025/5/13 |
444 |
445 |
436 |
442 |
-0.90% |
25,200 |
2025/5/12 |
430 |
447 |
430 |
446 |
+2.76% |
48,700 |
2025/5/9 |
409 |
434 |
409 |
434 |
+6.11% |
36,000 |
2025/5/8 |
400 |
415 |
400 |
409 |
+3.28% |
28,700 |
2025/5/7 |
390 |
421 |
390 |
396 |
+0.76% |
114,400 |
2025/5/2 |
397 |
397 |
393 |
393 |
+0.00% |
8,300 |
2025/5/1 |
395 |
396 |
392 |
393 |
+0.51% |
6,500 |
2025/4/30 |
390 |
395 |
390 |
391 |
+0.26% |
7,800 |
2025/4/28 |
384 |
390 |
384 |
390 |
+2.09% |
8,500 |
2025/4/25 |
382 |
385 |
381 |
382 |
+0.00% |
14,900 |
2025/4/24 |
384 |
385 |
382 |
382 |
+0.00% |
9,100 |
2025/4/23 |
386 |
389 |
382 |
382 |
-0.52% |
14,400 |
2025/4/22 |
382 |
391 |
382 |
384 |
-0.26% |
6,400 |
2025/4/21 |
381 |
400 |
380 |
385 |
+1.32% |
66,600 |
2025/4/18 |
383 |
390 |
380 |
380 |
+0.26% |
10,600 |
2025/4/17 |
381 |
387 |
379 |
379 |
-1.04% |
3,900 |
2025/4/16 |
390 |
400 |
373 |
383 |
+0.00% |
98,000 |
2025/4/15 |
383 |
405 |
377 |
383 |
+0.79% |
91,600 |
2025/4/14 |
379 |
387 |
367 |
380 |
+6.44% |
27,200 |
2025/4/11 |
343 |
357 |
338 |
357 |
+5.00% |
23,400 |
2025/4/10 |
343 |
347 |
333 |
340 |
+6.25% |
20,900 |
2025/4/9 |
326 |
334 |
312 |
320 |
-3.03% |
17,300 |
2025/4/8 |
311 |
336 |
311 |
330 |
+7.84% |
40,900 |
2025/4/7 |
355 |
356 |
300 |
306 |
-19.26% |
108,000 |
2025/4/4 |
377 |
384 |
364 |
379 |
-1.56% |
34,500 |
2025/4/3 |
376 |
395 |
374 |
385 |
-0.52% |
17,300 |
2025/4/2 |
395 |
396 |
386 |
387 |
-1.28% |
8,200 |
2025/4/1 |
375 |
400 |
375 |
392 |
+5.38% |
13,300 |
2025/3/31 |
375 |
375 |
370 |
372 |
-0.53% |
7,300 |
2025/3/28 |
376 |
379 |
369 |
374 |
-0.53% |
11,700 |
2025/3/27 |
385 |
386 |
370 |
376 |
-2.84% |
21,400 |
2025/3/26 |
394 |
394 |
387 |
387 |
-1.28% |
11,900 |
2025/3/25 |
394 |
399 |
391 |
392 |
-0.51% |
11,200 |
2025/3/24 |
398 |
399 |
389 |
394 |
+0.25% |
7,900 |
2025/3/21 |
404 |
404 |
393 |
393 |
-2.48% |
9,500 |
2025/3/19 |
404 |
405 |
399 |
403 |
+0.25% |
8,700 |
2025/3/18 |
407 |
407 |
399 |
402 |
-0.50% |
9,500 |
2025/3/17 |
401 |
407 |
401 |
404 |
+1.00% |
10,100 |
2025/3/14 |
401 |
401 |
393 |
400 |
+0.76% |
14,200 |
2025/3/13 |
399 |
403 |
396 |
397 |
+0.76% |
24,200 |
2025/3/12 |
380 |
394 |
380 |
394 |
+4.23% |
16,700 |
2025/3/11 |
380 |
385 |
360 |
378 |
-2.33% |
43,600 |
2025/3/10 |
394 |
394 |
384 |
387 |
-0.77% |
29,900 |
2025/3/7 |
377 |
390 |
377 |
390 |
+2.36% |
20,000 |
2025/3/6 |
371 |
383 |
359 |
381 |
+3.53% |
29,900 |
2025/3/5 |
363 |
368 |
362 |
368 |
+1.94% |
15,900 |
2025/3/4 |
365 |
365 |
360 |
361 |
-0.28% |
11,500 |
2025/3/3 |
366 |
366 |
361 |
362 |
+0.56% |
8,100 |
2025/2/28 |
365 |
365 |
357 |
360 |
-1.10% |
21,400 |
2025/2/27 |
357 |
366 |
357 |
364 |
+1.68% |
20,100 |
2025/2/26 |
355 |
359 |
349 |
358 |
+0.56% |
19,600 |
2025/2/25 |
340 |
357 |
336 |
356 |
+2.89% |
22,800 |
2025/2/21 |
340 |
356 |
338 |
346 |
+0.87% |
27,500 |
2025/2/20 |
350 |
353 |
343 |
343 |
-2.00% |
16,400 |
2025/2/19 |
355 |
355 |
350 |
350 |
-0.28% |
20,200 |
2025/2/18 |
349 |
352 |
348 |
351 |
+0.57% |
8,700 |
2025/2/17 |
341 |
349 |
340 |
349 |
+2.65% |
15,400 |
2025/2/14 |
336 |
342 |
335 |
340 |
+0.29% |
18,500 |
2025/2/13 |
333 |
342 |
332 |
339 |
+2.11% |
24,700 |
2025/2/12 |
327 |
332 |
326 |
332 |
+2.47% |
10,700 |
2025/2/10 |
324 |
331 |
322 |
324 |
-1.52% |
23,000 |
2025/2/7 |
325 |
329 |
322 |
329 |
+1.23% |
8,400 |
2025/2/6 |
323 |
325 |
320 |
325 |
+0.93% |
3,900 |
2025/2/5 |
327 |
329 |
322 |
322 |
-0.92% |
9,100 |
2025/2/4 |
316 |
328 |
316 |
325 |
+2.85% |
7,200 |
2025/2/3 |
320 |
323 |
316 |
316 |
-1.56% |
17,100 |
2025/1/31 |
323 |
344 |
318 |
321 |
+1.90% |
104,500 |
2025/1/30 |
335 |
336 |
315 |
315 |
-5.97% |
92,800 |
2025/1/29 |
334 |
338 |
334 |
335 |
+0.30% |
10,200 |
2025/1/28 |
334 |
337 |
333 |
334 |
+0.30% |
14,500 |
2025/1/27 |
331 |
333 |
328 |
333 |
+0.60% |
8,800 |
2025/1/24 |
322 |
332 |
322 |
331 |
+1.85% |
9,400 |
2025/1/23 |
329 |
329 |
325 |
325 |
-1.22% |
5,900 |
2025/1/22 |
320 |
330 |
320 |
329 |
+2.17% |
14,200 |
2025/1/21 |
319 |
323 |
319 |
322 |
+1.26% |
10,200 |
2025/1/20 |
320 |
328 |
318 |
318 |
-0.62% |
14,800 |
2025/1/17 |
324 |
328 |
319 |
320 |
-1.84% |
16,200 |
2025/1/16 |
331 |
331 |
325 |
326 |
-1.21% |
16,500 |
|