日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
760 |
766 |
757 |
757 |
-0.26% |
28,600 |
2025/7/11 |
759 |
760 |
752 |
759 |
+0.93% |
23,500 |
2025/7/10 |
756 |
760 |
750 |
752 |
-0.92% |
37,500 |
2025/7/9 |
757 |
761 |
754 |
759 |
+0.66% |
33,600 |
2025/7/8 |
761 |
761 |
751 |
754 |
+0.40% |
44,600 |
2025/7/7 |
751 |
753 |
748 |
751 |
-0.92% |
21,300 |
2025/7/4 |
756 |
758 |
752 |
758 |
+0.93% |
12,900 |
2025/7/3 |
761 |
761 |
751 |
751 |
-0.66% |
17,700 |
2025/7/2 |
758 |
761 |
753 |
756 |
+0.40% |
14,700 |
2025/7/1 |
761 |
762 |
753 |
753 |
-0.79% |
13,200 |
2025/6/30 |
770 |
771 |
759 |
759 |
-1.43% |
24,300 |
2025/6/27 |
770 |
772 |
763 |
770 |
+0.39% |
31,800 |
2025/6/26 |
771 |
772 |
762 |
767 |
-0.39% |
28,600 |
2025/6/25 |
772 |
772 |
761 |
770 |
+0.00% |
23,500 |
2025/6/24 |
770 |
774 |
765 |
770 |
+1.58% |
41,500 |
2025/6/23 |
771 |
771 |
758 |
758 |
-1.17% |
17,300 |
2025/6/20 |
777 |
777 |
767 |
767 |
-2.29% |
48,700 |
2025/6/19 |
787 |
789 |
779 |
785 |
-1.01% |
17,900 |
2025/6/18 |
788 |
808 |
788 |
793 |
+0.00% |
48,700 |
2025/6/17 |
789 |
800 |
786 |
793 |
+0.25% |
29,900 |
2025/6/16 |
784 |
798 |
784 |
791 |
+1.80% |
34,000 |
2025/6/13 |
786 |
790 |
776 |
777 |
-0.26% |
40,900 |
2025/6/12 |
774 |
785 |
774 |
779 |
+0.65% |
29,600 |
2025/6/11 |
763 |
774 |
763 |
774 |
+1.84% |
27,200 |
2025/6/10 |
762 |
773 |
759 |
760 |
-0.39% |
28,800 |
2025/6/9 |
779 |
788 |
762 |
763 |
-2.18% |
32,600 |
2025/6/6 |
778 |
783 |
778 |
780 |
+1.69% |
40,900 |
2025/6/5 |
780 |
789 |
767 |
767 |
-1.29% |
35,000 |
2025/6/4 |
767 |
777 |
763 |
777 |
+2.10% |
28,100 |
2025/6/3 |
754 |
766 |
751 |
761 |
+1.47% |
36,000 |
2025/6/2 |
740 |
750 |
740 |
750 |
+1.76% |
40,400 |
2025/5/30 |
738 |
739 |
735 |
737 |
-0.14% |
12,300 |
2025/5/29 |
736 |
749 |
734 |
738 |
+0.54% |
31,300 |
2025/5/28 |
740 |
752 |
734 |
734 |
-0.14% |
48,300 |
2025/5/27 |
733 |
741 |
733 |
735 |
+0.82% |
28,100 |
2025/5/26 |
726 |
730 |
724 |
729 |
+0.41% |
18,500 |
2025/5/23 |
722 |
730 |
720 |
726 |
+0.97% |
32,500 |
2025/5/22 |
721 |
726 |
717 |
719 |
-0.69% |
53,800 |
2025/5/21 |
732 |
733 |
724 |
724 |
-0.55% |
33,400 |
2025/5/20 |
744 |
750 |
728 |
728 |
-0.82% |
40,400 |
2025/5/19 |
729 |
734 |
723 |
734 |
+0.82% |
58,900 |
2025/5/16 |
751 |
751 |
721 |
728 |
-4.34% |
103,300 |
2025/5/15 |
769 |
770 |
760 |
761 |
-1.17% |
19,600 |
2025/5/14 |
766 |
770 |
756 |
770 |
-0.13% |
25,700 |
2025/5/13 |
780 |
780 |
766 |
771 |
-0.90% |
24,100 |
2025/5/12 |
776 |
781 |
770 |
778 |
+0.39% |
13,900 |
2025/5/9 |
776 |
782 |
771 |
775 |
-0.13% |
36,300 |
2025/5/8 |
779 |
779 |
766 |
776 |
+0.00% |
16,600 |
2025/5/7 |
774 |
791 |
751 |
776 |
+0.65% |
84,900 |
2025/5/2 |
769 |
771 |
760 |
771 |
+0.26% |
17,900 |
2025/5/1 |
772 |
773 |
764 |
769 |
-0.52% |
17,100 |
2025/4/30 |
773 |
773 |
761 |
773 |
+0.13% |
13,100 |
2025/4/28 |
765 |
773 |
765 |
772 |
+1.05% |
26,500 |
2025/4/25 |
772 |
773 |
763 |
764 |
-0.78% |
20,700 |
2025/4/24 |
792 |
792 |
765 |
770 |
-2.28% |
17,300 |
2025/4/23 |
791 |
795 |
786 |
788 |
-0.13% |
38,500 |
2025/4/22 |
779 |
789 |
778 |
789 |
+1.15% |
20,600 |
2025/4/21 |
785 |
790 |
780 |
780 |
-0.64% |
29,600 |
2025/4/18 |
772 |
785 |
769 |
785 |
+2.21% |
32,700 |
2025/4/17 |
763 |
771 |
763 |
768 |
+0.52% |
23,300 |
2025/4/16 |
764 |
768 |
759 |
764 |
+0.66% |
23,300 |
2025/4/15 |
765 |
768 |
759 |
759 |
-0.78% |
20,300 |
2025/4/14 |
764 |
767 |
759 |
765 |
+0.53% |
35,700 |
2025/4/11 |
751 |
762 |
732 |
761 |
+1.20% |
45,100 |
2025/4/10 |
747 |
752 |
738 |
752 |
+3.72% |
61,700 |
2025/4/9 |
735 |
735 |
711 |
725 |
-1.63% |
76,000 |
2025/4/8 |
724 |
737 |
724 |
737 |
+4.54% |
80,500 |
2025/4/7 |
710 |
723 |
687 |
705 |
-4.21% |
183,600 |
2025/4/4 |
751 |
752 |
726 |
736 |
-2.65% |
71,700 |
2025/4/3 |
740 |
757 |
729 |
756 |
+0.67% |
123,000 |
2025/4/2 |
761 |
761 |
748 |
751 |
-0.79% |
34,600 |
2025/4/1 |
758 |
761 |
751 |
757 |
+1.88% |
55,100 |
2025/3/31 |
748 |
749 |
741 |
743 |
-0.27% |
61,700 |
2025/3/28 |
752 |
753 |
742 |
745 |
-4.85% |
189,500 |
2025/3/27 |
775 |
783 |
768 |
783 |
+1.03% |
156,900 |
2025/3/26 |
776 |
779 |
770 |
775 |
-0.39% |
144,000 |
2025/3/25 |
769 |
784 |
769 |
778 |
+1.30% |
164,700 |
2025/3/24 |
843 |
843 |
759 |
768 |
+4.07% |
336,000 |
2025/3/21 |
739 |
742 |
737 |
738 |
-0.14% |
169,300 |
2025/3/19 |
736 |
743 |
735 |
739 |
+0.00% |
116,600 |
2025/3/18 |
741 |
748 |
739 |
739 |
-0.27% |
96,800 |
2025/3/17 |
734 |
745 |
733 |
741 |
+0.68% |
156,700 |
2025/3/14 |
735 |
739 |
734 |
736 |
-0.27% |
104,900 |
2025/3/13 |
738 |
740 |
736 |
738 |
-0.27% |
78,200 |
2025/3/12 |
739 |
745 |
738 |
740 |
+0.00% |
58,300 |
2025/3/11 |
740 |
743 |
736 |
740 |
-1.07% |
83,400 |
2025/3/10 |
750 |
752 |
746 |
748 |
+0.40% |
57,300 |
2025/3/7 |
743 |
750 |
738 |
745 |
-0.67% |
80,300 |
2025/3/6 |
749 |
754 |
747 |
750 |
+0.54% |
47,400 |
2025/3/5 |
742 |
749 |
741 |
746 |
+0.67% |
46,200 |
2025/3/4 |
741 |
743 |
737 |
741 |
-0.40% |
47,100 |
2025/3/3 |
744 |
747 |
741 |
744 |
+1.22% |
60,900 |
2025/2/28 |
735 |
739 |
731 |
735 |
-0.41% |
76,500 |
2025/2/27 |
737 |
743 |
735 |
738 |
-0.40% |
72,700 |
2025/2/26 |
744 |
744 |
736 |
741 |
-0.27% |
40,300 |
2025/2/25 |
746 |
748 |
741 |
743 |
-0.67% |
35,100 |
2025/2/21 |
750 |
750 |
745 |
748 |
+0.13% |
27,300 |
2025/2/20 |
760 |
760 |
747 |
747 |
-1.06% |
35,300 |
2025/2/19 |
753 |
758 |
752 |
755 |
+0.53% |
27,500 |
2025/2/18 |
750 |
751 |
745 |
751 |
+0.54% |
33,200 |
2025/2/17 |
750 |
752 |
746 |
747 |
-0.13% |
26,900 |
2025/2/14 |
752 |
752 |
746 |
748 |
+0.13% |
24,700 |
2025/2/13 |
744 |
747 |
741 |
747 |
+0.81% |
21,900 |
2025/2/12 |
742 |
743 |
738 |
741 |
+0.14% |
23,500 |
2025/2/10 |
743 |
743 |
734 |
740 |
-1.20% |
59,900 |
2025/2/7 |
754 |
755 |
749 |
749 |
+0.00% |
31,100 |
2025/2/6 |
740 |
749 |
740 |
749 |
+1.77% |
21,800 |
2025/2/5 |
739 |
741 |
736 |
736 |
-0.41% |
17,100 |
2025/2/4 |
740 |
744 |
738 |
739 |
+0.54% |
21,400 |
2025/2/3 |
745 |
745 |
735 |
735 |
-1.61% |
34,100 |
2025/1/31 |
753 |
753 |
743 |
747 |
+0.00% |
13,400 |
2025/1/30 |
741 |
749 |
740 |
747 |
+0.13% |
20,900 |
2025/1/29 |
757 |
757 |
745 |
746 |
-1.19% |
25,500 |
2025/1/28 |
749 |
757 |
746 |
755 |
+1.21% |
35,500 |
2025/1/27 |
750 |
750 |
743 |
746 |
+0.54% |
21,700 |
2025/1/24 |
736 |
745 |
736 |
742 |
+1.09% |
49,600 |
2025/1/23 |
734 |
737 |
731 |
734 |
+0.00% |
15,100 |
2025/1/22 |
735 |
738 |
733 |
734 |
-0.27% |
17,800 |
2025/1/21 |
736 |
736 |
732 |
736 |
+0.41% |
16,700 |
2025/1/20 |
730 |
735 |
728 |
733 |
+0.83% |
11,200 |
2025/1/17 |
726 |
732 |
719 |
727 |
+0.14% |
60,100 |
2025/1/16 |
734 |
734 |
726 |
726 |
-0.55% |
20,900 |
2025/1/15 |
734 |
734 |
730 |
730 |
-0.14% |
17,000 |
|