日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
462 |
463 |
453 |
453 |
-0.66% |
56,700 |
2025/7/11 |
452 |
458 |
451 |
456 |
+1.33% |
74,000 |
2025/7/10 |
447 |
453 |
447 |
450 |
+1.12% |
15,500 |
2025/7/9 |
440 |
448 |
440 |
445 |
+0.68% |
24,600 |
2025/7/8 |
437 |
443 |
437 |
442 |
+0.45% |
8,200 |
2025/7/7 |
442 |
443 |
436 |
440 |
-0.45% |
26,800 |
2025/7/4 |
445 |
447 |
440 |
442 |
-0.23% |
18,700 |
2025/7/3 |
443 |
443 |
440 |
443 |
+0.68% |
11,200 |
2025/7/2 |
448 |
448 |
440 |
440 |
-1.57% |
32,500 |
2025/7/1 |
446 |
447 |
442 |
447 |
+1.13% |
14,300 |
2025/6/30 |
450 |
450 |
442 |
442 |
+0.00% |
31,600 |
2025/6/27 |
441 |
443 |
439 |
442 |
+0.45% |
10,300 |
2025/6/26 |
440 |
443 |
440 |
440 |
-0.23% |
6,900 |
2025/6/25 |
443 |
443 |
436 |
441 |
+0.23% |
17,600 |
2025/6/24 |
438 |
443 |
437 |
440 |
+0.69% |
13,800 |
2025/6/23 |
437 |
443 |
436 |
437 |
-0.23% |
22,000 |
2025/6/20 |
447 |
447 |
435 |
438 |
-0.45% |
39,000 |
2025/6/19 |
449 |
450 |
440 |
440 |
-1.79% |
44,500 |
2025/6/18 |
447 |
449 |
444 |
448 |
+0.90% |
10,400 |
2025/6/17 |
443 |
445 |
442 |
444 |
+0.68% |
18,900 |
2025/6/16 |
443 |
446 |
441 |
441 |
-0.45% |
16,200 |
2025/6/13 |
452 |
452 |
443 |
443 |
-1.77% |
45,600 |
2025/6/12 |
448 |
453 |
448 |
451 |
+0.89% |
17,300 |
2025/6/11 |
450 |
452 |
445 |
447 |
-0.67% |
22,800 |
2025/6/10 |
446 |
450 |
444 |
450 |
+0.67% |
30,000 |
2025/6/9 |
446 |
449 |
446 |
447 |
+0.22% |
7,500 |
2025/6/6 |
449 |
450 |
446 |
446 |
-0.67% |
20,100 |
2025/6/5 |
446 |
453 |
446 |
449 |
+0.00% |
47,100 |
2025/6/4 |
448 |
450 |
444 |
449 |
+0.67% |
18,300 |
2025/6/3 |
450 |
450 |
443 |
446 |
-1.11% |
33,600 |
2025/6/2 |
454 |
454 |
446 |
451 |
+1.12% |
37,400 |
2025/5/30 |
447 |
447 |
442 |
446 |
+0.00% |
28,400 |
2025/5/29 |
447 |
448 |
445 |
446 |
+0.22% |
40,700 |
2025/5/28 |
442 |
447 |
441 |
445 |
+1.14% |
54,800 |
2025/5/27 |
438 |
443 |
438 |
440 |
+0.46% |
32,300 |
2025/5/26 |
438 |
439 |
431 |
438 |
+1.15% |
21,800 |
2025/5/23 |
437 |
437 |
432 |
433 |
+0.23% |
36,700 |
2025/5/22 |
433 |
438 |
432 |
432 |
-0.23% |
63,900 |
2025/5/21 |
434 |
441 |
433 |
433 |
+0.23% |
66,600 |
2025/5/20 |
445 |
445 |
432 |
432 |
-3.36% |
210,500 |
2025/5/19 |
455 |
455 |
439 |
447 |
-0.67% |
253,000 |
2025/5/16 |
452 |
472 |
432 |
450 |
-15.41% |
1,217,600 |
2025/5/15 |
532 |
541 |
520 |
532 |
+0.00% |
24,800 |
2025/5/14 |
514 |
532 |
514 |
532 |
+2.70% |
68,000 |
2025/5/13 |
516 |
520 |
511 |
518 |
+1.97% |
24,500 |
2025/5/12 |
514 |
514 |
506 |
508 |
-1.17% |
14,300 |
2025/5/9 |
508 |
519 |
507 |
514 |
+0.19% |
30,900 |
2025/5/8 |
513 |
519 |
512 |
513 |
-0.39% |
10,700 |
2025/5/7 |
515 |
521 |
515 |
515 |
-0.96% |
6,800 |
2025/5/2 |
517 |
523 |
513 |
520 |
-0.19% |
11,000 |
2025/5/1 |
522 |
524 |
516 |
521 |
+0.39% |
8,100 |
2025/4/30 |
515 |
523 |
514 |
519 |
+0.97% |
17,800 |
2025/4/28 |
505 |
519 |
505 |
514 |
+0.78% |
9,900 |
2025/4/25 |
516 |
527 |
508 |
510 |
-3.04% |
76,100 |
2025/4/24 |
528 |
528 |
520 |
526 |
-0.38% |
6,300 |
2025/4/23 |
528 |
529 |
521 |
528 |
+0.57% |
7,100 |
2025/4/22 |
516 |
532 |
515 |
525 |
+0.38% |
8,000 |
2025/4/21 |
526 |
531 |
518 |
523 |
-1.51% |
15,700 |
2025/4/18 |
536 |
536 |
522 |
531 |
-1.12% |
29,200 |
2025/4/17 |
531 |
537 |
515 |
537 |
+0.94% |
13,700 |
2025/4/16 |
517 |
532 |
513 |
532 |
+2.90% |
22,200 |
2025/4/15 |
497 |
520 |
497 |
517 |
+4.02% |
19,000 |
2025/4/14 |
482 |
499 |
475 |
497 |
+4.85% |
22,900 |
2025/4/11 |
454 |
477 |
454 |
474 |
+2.60% |
15,000 |
2025/4/10 |
470 |
479 |
462 |
462 |
+4.05% |
13,500 |
2025/4/9 |
422 |
444 |
421 |
444 |
+0.91% |
17,000 |
2025/4/8 |
420 |
463 |
420 |
440 |
+7.06% |
15,600 |
2025/4/7 |
411 |
427 |
411 |
411 |
-16.29% |
88,500 |
2025/4/4 |
501 |
502 |
472 |
491 |
-3.91% |
39,200 |
2025/4/3 |
498 |
516 |
498 |
511 |
-1.35% |
7,300 |
2025/4/2 |
516 |
519 |
503 |
518 |
-0.38% |
17,700 |
2025/4/1 |
522 |
532 |
508 |
520 |
-0.76% |
17,600 |
2025/3/31 |
525 |
525 |
507 |
524 |
-1.50% |
9,300 |
2025/3/28 |
550 |
550 |
528 |
532 |
-3.62% |
14,600 |
2025/3/27 |
546 |
552 |
531 |
552 |
+1.66% |
30,600 |
2025/3/26 |
538 |
547 |
535 |
543 |
+1.12% |
15,500 |
2025/3/25 |
537 |
538 |
532 |
537 |
+0.56% |
10,500 |
2025/3/24 |
525 |
535 |
525 |
534 |
+1.71% |
16,400 |
2025/3/21 |
514 |
526 |
514 |
525 |
+2.14% |
25,500 |
2025/3/19 |
510 |
515 |
505 |
514 |
+0.78% |
31,600 |
2025/3/18 |
514 |
517 |
507 |
510 |
-0.20% |
14,000 |
2025/3/17 |
507 |
517 |
506 |
511 |
+1.19% |
19,800 |
2025/3/14 |
504 |
514 |
500 |
505 |
-0.39% |
12,000 |
2025/3/13 |
512 |
514 |
503 |
507 |
-0.59% |
11,100 |
2025/3/12 |
505 |
514 |
505 |
510 |
-0.20% |
18,800 |
2025/3/11 |
495 |
514 |
490 |
511 |
+2.00% |
13,400 |
2025/3/10 |
504 |
507 |
481 |
501 |
-0.60% |
32,700 |
2025/3/7 |
508 |
509 |
499 |
504 |
-1.75% |
8,300 |
2025/3/6 |
503 |
515 |
494 |
513 |
+1.99% |
39,200 |
2025/3/5 |
503 |
504 |
496 |
503 |
+0.60% |
10,600 |
2025/3/4 |
514 |
514 |
495 |
500 |
-3.85% |
50,800 |
2025/3/3 |
533 |
533 |
508 |
520 |
-1.33% |
45,900 |
2025/2/28 |
512 |
527 |
506 |
527 |
+4.98% |
47,400 |
2025/2/27 |
511 |
517 |
502 |
502 |
-0.99% |
17,900 |
2025/2/26 |
499 |
514 |
495 |
507 |
+2.84% |
45,900 |
2025/2/25 |
487 |
495 |
483 |
493 |
+1.02% |
6,200 |
2025/2/21 |
498 |
498 |
482 |
488 |
-1.01% |
36,000 |
2025/2/20 |
486 |
504 |
486 |
493 |
+1.86% |
44,300 |
2025/2/19 |
505 |
505 |
470 |
484 |
-1.43% |
122,300 |
2025/2/18 |
525 |
525 |
485 |
491 |
-5.58% |
135,300 |
2025/2/17 |
523 |
529 |
502 |
520 |
-0.38% |
58,900 |
2025/2/14 |
616 |
639 |
513 |
522 |
-14.43% |
189,700 |
2025/2/13 |
611 |
623 |
610 |
610 |
-0.33% |
15,100 |
2025/2/12 |
612 |
618 |
605 |
612 |
+0.33% |
17,800 |
2025/2/10 |
608 |
615 |
601 |
610 |
-0.49% |
8,700 |
2025/2/7 |
609 |
614 |
604 |
613 |
+0.66% |
3,900 |
2025/2/6 |
603 |
616 |
603 |
609 |
+1.00% |
6,300 |
2025/2/5 |
619 |
619 |
602 |
603 |
-1.63% |
6,300 |
2025/2/4 |
613 |
617 |
600 |
613 |
-0.33% |
19,000 |
2025/2/3 |
620 |
633 |
612 |
615 |
-0.81% |
15,800 |
2025/1/31 |
610 |
639 |
607 |
620 |
+1.64% |
16,100 |
2025/1/30 |
599 |
610 |
590 |
610 |
+2.87% |
13,600 |
2025/1/29 |
586 |
600 |
586 |
593 |
+0.34% |
6,200 |
2025/1/28 |
598 |
600 |
590 |
591 |
-0.84% |
5,700 |
2025/1/27 |
597 |
598 |
587 |
596 |
+0.00% |
4,800 |
2025/1/24 |
589 |
599 |
585 |
596 |
+1.53% |
10,500 |
2025/1/23 |
583 |
587 |
573 |
587 |
+2.44% |
8,600 |
2025/1/22 |
580 |
591 |
573 |
573 |
+1.24% |
29,100 |
2025/1/21 |
542 |
566 |
542 |
566 |
+5.99% |
19,300 |
2025/1/20 |
540 |
540 |
534 |
534 |
-0.37% |
7,700 |
2025/1/17 |
536 |
538 |
524 |
536 |
-0.19% |
15,900 |
2025/1/16 |
537 |
545 |
537 |
537 |
+0.00% |
3,300 |
2025/1/15 |
551 |
551 |
537 |
537 |
-2.36% |
8,200 |
|