日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
430 |
442 |
410 |
410 |
-2.38% |
130,700 |
2025/7/14 |
385 |
422 |
385 |
420 |
+9.38% |
104,100 |
2025/7/11 |
397 |
400 |
380 |
384 |
-2.04% |
55,200 |
2025/7/10 |
396 |
400 |
390 |
392 |
-0.76% |
20,900 |
2025/7/9 |
399 |
400 |
386 |
395 |
+0.00% |
36,800 |
2025/7/8 |
394 |
398 |
378 |
395 |
+0.25% |
69,500 |
2025/7/7 |
357 |
415 |
355 |
394 |
+12.89% |
216,800 |
2025/7/4 |
348 |
354 |
348 |
349 |
+0.29% |
9,300 |
2025/7/3 |
361 |
364 |
348 |
348 |
-3.60% |
16,900 |
2025/7/2 |
375 |
375 |
358 |
361 |
-3.99% |
38,500 |
2025/7/1 |
371 |
377 |
365 |
376 |
+1.62% |
17,600 |
2025/6/30 |
372 |
373 |
364 |
370 |
-0.27% |
21,800 |
2025/6/27 |
371 |
373 |
367 |
371 |
+1.37% |
16,200 |
2025/6/26 |
362 |
369 |
362 |
366 |
+1.10% |
7,300 |
2025/6/25 |
366 |
369 |
362 |
362 |
-0.82% |
16,100 |
2025/6/24 |
363 |
365 |
361 |
365 |
+1.67% |
7,300 |
2025/6/23 |
359 |
364 |
357 |
359 |
+0.00% |
9,900 |
2025/6/20 |
361 |
366 |
359 |
359 |
-0.55% |
8,700 |
2025/6/19 |
364 |
365 |
358 |
361 |
-0.82% |
9,400 |
2025/6/18 |
364 |
366 |
358 |
364 |
+0.55% |
12,500 |
2025/6/17 |
363 |
365 |
361 |
362 |
+0.00% |
7,700 |
2025/6/16 |
359 |
362 |
352 |
362 |
+2.26% |
19,600 |
2025/6/13 |
363 |
363 |
353 |
354 |
-1.94% |
18,200 |
2025/6/12 |
357 |
361 |
357 |
361 |
+1.12% |
9,700 |
2025/6/11 |
355 |
358 |
353 |
357 |
+0.56% |
7,700 |
2025/6/10 |
360 |
360 |
355 |
355 |
-1.66% |
11,300 |
2025/6/9 |
362 |
362 |
351 |
361 |
+0.84% |
23,000 |
2025/6/6 |
366 |
366 |
356 |
358 |
-1.92% |
15,800 |
2025/6/5 |
365 |
367 |
362 |
365 |
+1.11% |
13,600 |
2025/6/4 |
355 |
363 |
355 |
361 |
+2.85% |
20,900 |
2025/6/3 |
356 |
357 |
350 |
351 |
-1.40% |
16,700 |
2025/6/2 |
352 |
359 |
347 |
356 |
+0.85% |
18,700 |
2025/5/30 |
358 |
358 |
351 |
353 |
-1.67% |
17,000 |
2025/5/29 |
362 |
363 |
359 |
359 |
-0.83% |
11,000 |
2025/5/28 |
355 |
362 |
355 |
362 |
+1.69% |
14,900 |
2025/5/27 |
349 |
356 |
349 |
356 |
+1.71% |
16,200 |
2025/5/26 |
350 |
355 |
342 |
350 |
+0.29% |
13,700 |
2025/5/23 |
355 |
356 |
349 |
349 |
-2.51% |
19,300 |
2025/5/22 |
346 |
358 |
345 |
358 |
+2.58% |
21,700 |
2025/5/21 |
340 |
350 |
340 |
349 |
+2.65% |
17,400 |
2025/5/20 |
344 |
346 |
339 |
340 |
-1.73% |
18,000 |
2025/5/19 |
341 |
346 |
340 |
346 |
+2.37% |
16,000 |
2025/5/16 |
346 |
363 |
336 |
338 |
-2.31% |
355,200 |
2025/5/15 |
345 |
357 |
335 |
346 |
-3.89% |
82,000 |
2025/5/14 |
342 |
363 |
342 |
360 |
+5.57% |
33,300 |
2025/5/13 |
340 |
346 |
336 |
341 |
+1.79% |
20,500 |
2025/5/12 |
336 |
341 |
333 |
335 |
+0.30% |
12,900 |
2025/5/9 |
335 |
339 |
333 |
334 |
-1.18% |
5,800 |
2025/5/8 |
332 |
338 |
327 |
338 |
+1.20% |
6,200 |
2025/5/7 |
336 |
344 |
334 |
334 |
-0.89% |
8,700 |
2025/5/2 |
331 |
342 |
331 |
337 |
+1.20% |
19,300 |
2025/5/1 |
333 |
337 |
333 |
333 |
+0.00% |
3,200 |
2025/4/30 |
333 |
340 |
330 |
333 |
+0.00% |
16,300 |
2025/4/28 |
335 |
341 |
332 |
333 |
-0.60% |
13,100 |
2025/4/25 |
333 |
335 |
328 |
335 |
+1.21% |
8,100 |
2025/4/24 |
333 |
351 |
327 |
331 |
-0.30% |
53,700 |
2025/4/23 |
330 |
332 |
326 |
332 |
+3.11% |
8,500 |
2025/4/22 |
325 |
330 |
322 |
322 |
-2.13% |
7,600 |
2025/4/21 |
324 |
332 |
321 |
329 |
+2.81% |
8,300 |
2025/4/18 |
318 |
325 |
317 |
320 |
+1.27% |
13,500 |
2025/4/17 |
312 |
316 |
305 |
316 |
+1.28% |
10,100 |
2025/4/16 |
315 |
315 |
305 |
312 |
-1.89% |
22,900 |
2025/4/15 |
314 |
321 |
308 |
318 |
+1.27% |
15,100 |
2025/4/14 |
317 |
318 |
310 |
314 |
-0.32% |
16,200 |
2025/4/11 |
310 |
315 |
300 |
315 |
+2.94% |
13,000 |
2025/4/10 |
317 |
317 |
301 |
306 |
+4.79% |
18,300 |
2025/4/9 |
284 |
292 |
280 |
292 |
-2.34% |
22,000 |
2025/4/8 |
279 |
303 |
279 |
299 |
+13.69% |
35,200 |
2025/4/7 |
281 |
293 |
263 |
263 |
-18.07% |
77,000 |
2025/4/4 |
330 |
335 |
307 |
321 |
-5.87% |
63,000 |
2025/4/3 |
344 |
347 |
335 |
341 |
-2.57% |
57,500 |
2025/4/2 |
339 |
354 |
337 |
350 |
+3.24% |
49,000 |
2025/4/1 |
346 |
346 |
339 |
339 |
-2.02% |
6,300 |
2025/3/31 |
347 |
350 |
340 |
346 |
-0.86% |
15,600 |
2025/3/28 |
348 |
353 |
348 |
349 |
+0.29% |
5,600 |
2025/3/27 |
349 |
353 |
348 |
348 |
-1.14% |
3,100 |
2025/3/26 |
345 |
354 |
345 |
352 |
+0.57% |
26,100 |
2025/3/25 |
353 |
357 |
350 |
350 |
-0.28% |
17,200 |
2025/3/24 |
354 |
354 |
346 |
351 |
+0.86% |
23,200 |
2025/3/21 |
346 |
353 |
343 |
348 |
-0.57% |
19,300 |
2025/3/19 |
352 |
353 |
346 |
350 |
+0.57% |
18,700 |
2025/3/18 |
345 |
351 |
343 |
348 |
+0.87% |
20,800 |
2025/3/17 |
348 |
348 |
341 |
345 |
+1.17% |
13,200 |
2025/3/14 |
341 |
347 |
341 |
341 |
+0.00% |
14,700 |
2025/3/13 |
346 |
350 |
341 |
341 |
-1.45% |
9,800 |
2025/3/12 |
330 |
349 |
330 |
346 |
+4.53% |
26,100 |
2025/3/11 |
340 |
344 |
326 |
331 |
-4.89% |
41,200 |
2025/3/10 |
339 |
349 |
339 |
348 |
+2.65% |
11,700 |
2025/3/7 |
339 |
347 |
338 |
339 |
-1.45% |
12,700 |
2025/3/6 |
346 |
349 |
342 |
344 |
-1.43% |
18,900 |
2025/3/5 |
344 |
350 |
339 |
349 |
+1.45% |
20,500 |
2025/3/4 |
346 |
346 |
336 |
344 |
-1.99% |
20,200 |
2025/3/3 |
344 |
353 |
343 |
351 |
+2.63% |
20,000 |
2025/2/28 |
340 |
348 |
339 |
342 |
-0.87% |
30,600 |
2025/2/27 |
337 |
352 |
337 |
345 |
+2.07% |
26,700 |
2025/2/26 |
348 |
348 |
334 |
338 |
-3.43% |
87,700 |
2025/2/25 |
346 |
358 |
346 |
350 |
-0.28% |
25,600 |
2025/2/21 |
348 |
358 |
347 |
351 |
+0.00% |
25,500 |
2025/2/20 |
359 |
360 |
350 |
351 |
-3.57% |
38,400 |
2025/2/19 |
369 |
373 |
354 |
364 |
-1.36% |
54,300 |
2025/2/18 |
363 |
372 |
361 |
369 |
+0.82% |
27,700 |
2025/2/17 |
368 |
387 |
350 |
366 |
-2.40% |
155,200 |
2025/2/14 |
377 |
389 |
371 |
375 |
-0.53% |
84,900 |
2025/2/13 |
379 |
384 |
365 |
377 |
-0.79% |
57,500 |
2025/2/12 |
388 |
394 |
379 |
380 |
-1.30% |
45,900 |
2025/2/10 |
367 |
389 |
363 |
385 |
+5.48% |
70,000 |
2025/2/7 |
374 |
374 |
362 |
365 |
-0.82% |
37,000 |
2025/2/6 |
374 |
376 |
358 |
368 |
-1.34% |
48,600 |
2025/2/5 |
356 |
373 |
356 |
373 |
+4.78% |
86,800 |
2025/2/4 |
350 |
360 |
346 |
356 |
+1.71% |
43,700 |
2025/2/3 |
355 |
363 |
339 |
350 |
-0.85% |
101,200 |
2025/1/31 |
363 |
368 |
351 |
353 |
-2.22% |
110,400 |
2025/1/30 |
362 |
385 |
355 |
361 |
-2.43% |
256,700 |
2025/1/29 |
387 |
429 |
363 |
370 |
-8.19% |
803,300 |
2025/1/28 |
420 |
458 |
367 |
403 |
-0.25% |
2,019,000 |
2025/1/27 |
326 |
404 |
317 |
404 |
+24.69% |
878,200 |
2025/1/24 |
322 |
332 |
319 |
324 |
+1.57% |
17,300 |
2025/1/23 |
317 |
320 |
316 |
319 |
+0.63% |
16,400 |
2025/1/22 |
325 |
325 |
317 |
317 |
-2.16% |
7,800 |
2025/1/21 |
317 |
324 |
316 |
324 |
+2.53% |
6,000 |
2025/1/20 |
315 |
319 |
315 |
316 |
+0.00% |
9,800 |
2025/1/17 |
316 |
318 |
314 |
316 |
+0.32% |
5,700 |
2025/1/16 |
321 |
321 |
313 |
315 |
+0.64% |
7,100 |
|