日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
422 |
423 |
413 |
418 |
-0.48% |
1,081,200 |
2025/6/19 |
415 |
422 |
415 |
420 |
+0.24% |
363,100 |
2025/6/18 |
416 |
423 |
413 |
419 |
+0.24% |
480,800 |
2025/6/17 |
409 |
420 |
408 |
418 |
+4.24% |
1,372,400 |
2025/6/16 |
396 |
403 |
394 |
401 |
+1.52% |
303,000 |
2025/6/13 |
400 |
400 |
393 |
395 |
-1.74% |
333,400 |
2025/6/12 |
398 |
405 |
398 |
402 |
+0.50% |
199,600 |
2025/6/11 |
400 |
408 |
396 |
400 |
+0.00% |
509,900 |
2025/6/10 |
397 |
405 |
395 |
400 |
+1.01% |
379,900 |
2025/6/9 |
399 |
399 |
393 |
396 |
-0.75% |
224,500 |
2025/6/6 |
396 |
404 |
395 |
399 |
+0.76% |
490,000 |
2025/6/5 |
390 |
400 |
389 |
396 |
+1.80% |
645,200 |
2025/6/4 |
388 |
391 |
385 |
389 |
+0.52% |
278,000 |
2025/6/3 |
382 |
387 |
380 |
387 |
+1.57% |
509,800 |
2025/6/2 |
385 |
385 |
378 |
381 |
-0.52% |
272,500 |
2025/5/30 |
385 |
389 |
382 |
383 |
-0.52% |
306,100 |
2025/5/29 |
384 |
390 |
384 |
385 |
+0.26% |
177,100 |
2025/5/28 |
386 |
387 |
382 |
384 |
-0.52% |
257,700 |
2025/5/27 |
384 |
386 |
382 |
386 |
+0.78% |
175,400 |
2025/5/26 |
382 |
386 |
381 |
383 |
+0.00% |
271,900 |
2025/5/23 |
382 |
387 |
382 |
383 |
-1.79% |
542,000 |
2025/5/22 |
390 |
392 |
387 |
390 |
-0.51% |
217,000 |
2025/5/21 |
400 |
400 |
391 |
392 |
+0.77% |
389,500 |
2025/5/20 |
388 |
390 |
383 |
389 |
+0.26% |
364,800 |
2025/5/19 |
391 |
391 |
383 |
388 |
-0.77% |
396,600 |
2025/5/16 |
400 |
402 |
387 |
391 |
-3.69% |
947,000 |
2025/5/15 |
398 |
417 |
391 |
406 |
+2.53% |
1,375,200 |
2025/5/14 |
396 |
401 |
389 |
396 |
+0.25% |
1,406,200 |
2025/5/13 |
382 |
397 |
378 |
395 |
+5.33% |
1,132,300 |
2025/5/12 |
376 |
381 |
372 |
375 |
+0.00% |
421,200 |
2025/5/9 |
361 |
380 |
360 |
375 |
+4.17% |
1,075,700 |
2025/5/8 |
357 |
360 |
354 |
360 |
+0.28% |
219,000 |
2025/5/7 |
358 |
361 |
358 |
359 |
+0.28% |
128,000 |
2025/5/2 |
364 |
365 |
358 |
358 |
-1.65% |
189,700 |
2025/5/1 |
366 |
367 |
361 |
364 |
+0.00% |
117,000 |
2025/4/30 |
368 |
368 |
363 |
364 |
-1.36% |
157,900 |
2025/4/28 |
364 |
370 |
364 |
369 |
+1.37% |
124,700 |
2025/4/25 |
367 |
368 |
361 |
364 |
-0.55% |
181,700 |
2025/4/24 |
369 |
371 |
366 |
366 |
-0.54% |
124,100 |
2025/4/23 |
369 |
370 |
364 |
368 |
-0.27% |
134,900 |
2025/4/22 |
368 |
374 |
366 |
369 |
+0.82% |
244,800 |
2025/4/21 |
370 |
371 |
363 |
366 |
+0.55% |
280,300 |
2025/4/18 |
347 |
368 |
345 |
364 |
+5.51% |
490,800 |
2025/4/17 |
339 |
347 |
337 |
345 |
+1.77% |
256,600 |
2025/4/16 |
339 |
341 |
335 |
339 |
+0.59% |
362,200 |
2025/4/15 |
339 |
342 |
337 |
337 |
-0.30% |
210,500 |
2025/4/14 |
340 |
343 |
337 |
338 |
+0.60% |
161,700 |
2025/4/11 |
330 |
338 |
328 |
336 |
-2.04% |
540,700 |
2025/4/10 |
348 |
348 |
340 |
343 |
+3.94% |
534,200 |
2025/4/9 |
331 |
334 |
324 |
330 |
-2.65% |
393,800 |
2025/4/8 |
338 |
344 |
337 |
339 |
+3.99% |
324,200 |
2025/4/7 |
330 |
338 |
321 |
326 |
-8.94% |
673,500 |
2025/4/4 |
357 |
362 |
352 |
358 |
-1.92% |
647,200 |
2025/4/3 |
358 |
365 |
356 |
365 |
-0.27% |
374,500 |
2025/4/2 |
368 |
368 |
360 |
366 |
+0.27% |
302,700 |
2025/4/1 |
363 |
369 |
362 |
365 |
+0.83% |
207,500 |
2025/3/31 |
373 |
373 |
362 |
362 |
-3.21% |
389,400 |
2025/3/28 |
370 |
378 |
367 |
374 |
+0.00% |
547,400 |
2025/3/27 |
370 |
375 |
369 |
374 |
+1.36% |
416,300 |
2025/3/26 |
367 |
371 |
364 |
369 |
+0.82% |
841,400 |
2025/3/25 |
370 |
370 |
362 |
366 |
+0.27% |
349,200 |
2025/3/24 |
369 |
370 |
364 |
365 |
+0.27% |
408,100 |
2025/3/21 |
370 |
373 |
361 |
364 |
+1.39% |
613,800 |
2025/3/19 |
365 |
372 |
355 |
359 |
+3.76% |
1,161,100 |
2025/3/18 |
345 |
349 |
343 |
346 |
+1.17% |
307,600 |
2025/3/17 |
341 |
345 |
341 |
342 |
+0.59% |
321,000 |
2025/3/14 |
341 |
342 |
338 |
340 |
-0.87% |
223,300 |
2025/3/13 |
338 |
343 |
337 |
343 |
+1.48% |
313,000 |
2025/3/12 |
331 |
344 |
331 |
338 |
+2.42% |
445,100 |
2025/3/11 |
331 |
332 |
323 |
330 |
-0.90% |
524,400 |
2025/3/10 |
335 |
338 |
332 |
333 |
-0.60% |
368,600 |
2025/3/7 |
333 |
335 |
329 |
335 |
+0.60% |
430,600 |
2025/3/6 |
332 |
333 |
329 |
333 |
+1.52% |
470,800 |
2025/3/5 |
330 |
332 |
328 |
328 |
-1.80% |
592,300 |
2025/3/4 |
338 |
338 |
329 |
334 |
-1.18% |
572,200 |
2025/3/3 |
337 |
340 |
333 |
338 |
+0.60% |
349,800 |
2025/2/28 |
341 |
346 |
336 |
336 |
-2.89% |
724,500 |
2025/2/27 |
347 |
348 |
343 |
346 |
-0.57% |
205,500 |
2025/2/26 |
353 |
354 |
343 |
348 |
-2.79% |
537,100 |
2025/2/25 |
353 |
358 |
352 |
358 |
+1.99% |
383,900 |
2025/2/21 |
354 |
356 |
350 |
351 |
-1.96% |
415,400 |
2025/2/20 |
358 |
360 |
355 |
358 |
+0.00% |
272,000 |
2025/2/19 |
361 |
364 |
356 |
358 |
-2.19% |
451,300 |
2025/2/18 |
365 |
368 |
361 |
366 |
+0.83% |
432,100 |
2025/2/17 |
371 |
373 |
362 |
363 |
-2.68% |
636,700 |
2025/2/14 |
376 |
378 |
372 |
373 |
-1.58% |
662,800 |
2025/2/13 |
394 |
396 |
375 |
379 |
-4.29% |
1,560,000 |
2025/2/12 |
406 |
406 |
396 |
396 |
-2.22% |
657,100 |
2025/2/10 |
403 |
405 |
401 |
405 |
+0.50% |
281,000 |
2025/2/7 |
405 |
407 |
402 |
403 |
-0.25% |
283,400 |
2025/2/6 |
399 |
407 |
398 |
404 |
+2.02% |
508,700 |
2025/2/5 |
399 |
400 |
396 |
396 |
+0.00% |
258,500 |
2025/2/4 |
399 |
401 |
395 |
396 |
+0.00% |
405,000 |
2025/2/3 |
399 |
400 |
395 |
396 |
-0.75% |
375,400 |
2025/1/31 |
404 |
404 |
399 |
399 |
-0.99% |
365,200 |
2025/1/30 |
404 |
406 |
401 |
403 |
+0.50% |
393,900 |
2025/1/29 |
400 |
406 |
400 |
401 |
+0.00% |
438,900 |
2025/1/28 |
396 |
403 |
394 |
401 |
+2.30% |
492,400 |
2025/1/27 |
392 |
396 |
390 |
392 |
+0.51% |
355,900 |
2025/1/24 |
386 |
391 |
383 |
390 |
+1.30% |
646,500 |
2025/1/23 |
389 |
391 |
385 |
385 |
-0.77% |
412,700 |
2025/1/22 |
388 |
391 |
387 |
388 |
+1.31% |
636,200 |
2025/1/21 |
383 |
386 |
378 |
383 |
+0.52% |
537,700 |
2025/1/20 |
383 |
384 |
380 |
381 |
-1.04% |
484,300 |
2025/1/17 |
387 |
389 |
383 |
385 |
+0.79% |
668,200 |
2025/1/16 |
382 |
388 |
380 |
382 |
+1.60% |
866,300 |
2025/1/15 |
374 |
377 |
371 |
376 |
+1.35% |
664,900 |
2025/1/14 |
381 |
382 |
371 |
371 |
-2.37% |
876,900 |
2025/1/10 |
388 |
390 |
380 |
380 |
-3.55% |
710,000 |
2025/1/9 |
389 |
394 |
387 |
394 |
+1.55% |
736,900 |
2025/1/8 |
393 |
397 |
388 |
388 |
-1.27% |
978,700 |
2025/1/7 |
394 |
396 |
390 |
393 |
-0.25% |
965,300 |
2025/1/6 |
396 |
396 |
382 |
394 |
-0.51% |
1,726,900 |
2024/12/30 |
394 |
400 |
392 |
396 |
+0.25% |
1,311,800 |
2024/12/27 |
391 |
402 |
389 |
395 |
-8.14% |
3,608,700 |
2024/12/26 |
430 |
434 |
428 |
430 |
-0.69% |
3,361,300 |
2024/12/25 |
437 |
439 |
430 |
433 |
-0.92% |
1,407,300 |
2024/12/24 |
439 |
439 |
434 |
437 |
-0.68% |
1,078,000 |
2024/12/23 |
444 |
448 |
439 |
440 |
-1.12% |
1,838,400 |
2024/12/20 |
442 |
449 |
440 |
445 |
+0.68% |
1,259,200 |
2024/12/19 |
446 |
449 |
440 |
442 |
-2.21% |
2,573,200 |
2024/12/18 |
455 |
459 |
447 |
452 |
-0.66% |
1,506,500 |
2024/12/17 |
456 |
461 |
454 |
455 |
-1.52% |
1,197,000 |
|