日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
722 |
722 |
718 |
718 |
+0.28% |
2,600 |
2025/6/17 |
724 |
724 |
715 |
716 |
-0.97% |
8,800 |
2025/6/16 |
727 |
727 |
720 |
723 |
+0.28% |
9,700 |
2025/6/13 |
723 |
723 |
718 |
721 |
-0.28% |
4,200 |
2025/6/12 |
725 |
725 |
720 |
723 |
+0.14% |
7,700 |
2025/6/11 |
721 |
722 |
719 |
722 |
+0.14% |
7,300 |
2025/6/10 |
721 |
722 |
719 |
721 |
+0.00% |
2,700 |
2025/6/9 |
727 |
727 |
719 |
721 |
+0.28% |
11,800 |
2025/6/6 |
723 |
723 |
717 |
719 |
+0.42% |
3,000 |
2025/6/5 |
717 |
719 |
716 |
716 |
-0.28% |
5,200 |
2025/6/4 |
720 |
722 |
718 |
718 |
+0.14% |
6,100 |
2025/6/3 |
720 |
722 |
717 |
717 |
-0.14% |
14,800 |
2025/6/2 |
719 |
719 |
716 |
718 |
+0.28% |
4,300 |
2025/5/30 |
718 |
720 |
715 |
716 |
-0.28% |
7,200 |
2025/5/29 |
716 |
718 |
715 |
718 |
+0.00% |
6,700 |
2025/5/28 |
716 |
718 |
714 |
718 |
+0.42% |
10,500 |
2025/5/27 |
718 |
718 |
715 |
715 |
-0.14% |
2,100 |
2025/5/26 |
719 |
719 |
716 |
716 |
+0.00% |
3,200 |
2025/5/23 |
722 |
722 |
715 |
716 |
-0.28% |
5,000 |
2025/5/22 |
716 |
719 |
716 |
718 |
+0.00% |
5,500 |
2025/5/21 |
721 |
721 |
718 |
718 |
+0.00% |
3,200 |
2025/5/20 |
722 |
723 |
718 |
718 |
+0.14% |
7,200 |
2025/5/19 |
731 |
732 |
717 |
717 |
-0.97% |
10,300 |
2025/5/16 |
726 |
733 |
721 |
724 |
+0.56% |
9,200 |
2025/5/15 |
726 |
726 |
718 |
720 |
-0.41% |
8,700 |
2025/5/14 |
729 |
729 |
715 |
723 |
+0.42% |
7,200 |
2025/5/13 |
726 |
728 |
701 |
720 |
+0.00% |
23,600 |
2025/5/12 |
731 |
738 |
720 |
720 |
-1.37% |
13,700 |
2025/5/9 |
720 |
733 |
717 |
730 |
+1.81% |
15,000 |
2025/5/8 |
714 |
721 |
711 |
717 |
+0.70% |
6,000 |
2025/5/7 |
712 |
715 |
710 |
712 |
+0.56% |
3,000 |
2025/5/2 |
713 |
713 |
708 |
708 |
-0.42% |
3,500 |
2025/5/1 |
713 |
713 |
708 |
711 |
-0.28% |
4,000 |
2025/4/30 |
715 |
717 |
713 |
713 |
-0.14% |
8,400 |
2025/4/28 |
711 |
714 |
711 |
714 |
+0.85% |
4,000 |
2025/4/25 |
709 |
711 |
707 |
708 |
+0.28% |
4,400 |
2025/4/24 |
707 |
710 |
705 |
706 |
+0.28% |
7,000 |
2025/4/23 |
704 |
708 |
702 |
704 |
+0.00% |
7,100 |
2025/4/22 |
707 |
710 |
704 |
704 |
+0.00% |
2,400 |
2025/4/21 |
707 |
707 |
702 |
704 |
+0.00% |
2,800 |
2025/4/18 |
710 |
710 |
704 |
704 |
-0.14% |
4,500 |
2025/4/17 |
707 |
709 |
705 |
705 |
-0.28% |
3,200 |
2025/4/16 |
709 |
713 |
706 |
707 |
-1.12% |
3,400 |
2025/4/15 |
724 |
724 |
715 |
715 |
-0.97% |
5,000 |
2025/4/14 |
703 |
728 |
697 |
722 |
+4.03% |
15,400 |
2025/4/11 |
688 |
694 |
688 |
694 |
+0.73% |
3,700 |
2025/4/10 |
697 |
698 |
686 |
689 |
+1.92% |
11,200 |
2025/4/9 |
675 |
676 |
671 |
676 |
+0.00% |
5,400 |
2025/4/8 |
670 |
681 |
670 |
676 |
+2.42% |
8,400 |
2025/4/7 |
672 |
685 |
658 |
660 |
-4.49% |
35,900 |
2025/4/4 |
700 |
702 |
690 |
691 |
-1.43% |
12,300 |
2025/4/3 |
701 |
703 |
700 |
701 |
-0.71% |
10,700 |
2025/4/2 |
719 |
719 |
706 |
706 |
-1.26% |
8,200 |
2025/4/1 |
718 |
719 |
715 |
715 |
-0.42% |
3,300 |
2025/3/31 |
720 |
725 |
718 |
718 |
-0.97% |
6,000 |
2025/3/28 |
720 |
728 |
720 |
725 |
-2.03% |
5,800 |
2025/3/27 |
750 |
750 |
740 |
740 |
-0.94% |
7,700 |
2025/3/26 |
747 |
748 |
741 |
747 |
+0.00% |
4,500 |
2025/3/25 |
750 |
754 |
744 |
747 |
+0.67% |
7,400 |
2025/3/24 |
760 |
760 |
742 |
742 |
-1.72% |
10,200 |
2025/3/21 |
739 |
775 |
739 |
755 |
+2.44% |
23,500 |
2025/3/19 |
729 |
740 |
729 |
737 |
+1.10% |
7,800 |
2025/3/18 |
736 |
739 |
729 |
729 |
-0.14% |
4,600 |
2025/3/17 |
731 |
744 |
730 |
730 |
-0.14% |
9,500 |
2025/3/14 |
741 |
744 |
728 |
731 |
-1.08% |
16,500 |
2025/3/13 |
735 |
739 |
734 |
739 |
+0.96% |
3,300 |
2025/3/12 |
735 |
736 |
730 |
732 |
+0.00% |
2,700 |
2025/3/11 |
731 |
736 |
725 |
732 |
+0.14% |
10,800 |
2025/3/10 |
726 |
731 |
726 |
731 |
+0.83% |
5,200 |
2025/3/7 |
724 |
728 |
723 |
725 |
+0.14% |
3,600 |
2025/3/6 |
722 |
726 |
720 |
724 |
+0.56% |
6,000 |
2025/3/5 |
718 |
723 |
718 |
720 |
+0.28% |
4,600 |
2025/3/4 |
723 |
723 |
718 |
718 |
-0.83% |
5,000 |
2025/3/3 |
722 |
724 |
720 |
724 |
+0.70% |
2,900 |
2025/2/28 |
726 |
728 |
719 |
719 |
-0.96% |
6,500 |
2025/2/27 |
725 |
726 |
720 |
726 |
+0.97% |
5,700 |
2025/2/26 |
712 |
719 |
710 |
719 |
+0.98% |
8,100 |
2025/2/25 |
720 |
720 |
712 |
712 |
-0.56% |
7,100 |
2025/2/21 |
716 |
720 |
715 |
716 |
+0.00% |
2,900 |
2025/2/20 |
723 |
724 |
716 |
716 |
-0.56% |
3,100 |
2025/2/19 |
723 |
725 |
720 |
720 |
+0.00% |
3,700 |
2025/2/18 |
725 |
725 |
720 |
720 |
-0.28% |
3,200 |
2025/2/17 |
725 |
725 |
721 |
722 |
+0.28% |
3,500 |
2025/2/14 |
726 |
726 |
720 |
720 |
-0.41% |
3,900 |
2025/2/13 |
716 |
727 |
715 |
723 |
+1.12% |
9,900 |
2025/2/12 |
723 |
723 |
712 |
715 |
-1.79% |
19,000 |
2025/2/10 |
725 |
728 |
721 |
728 |
+1.11% |
8,600 |
2025/2/7 |
716 |
722 |
714 |
720 |
+0.70% |
10,900 |
2025/2/6 |
708 |
716 |
708 |
715 |
+0.99% |
8,800 |
2025/2/5 |
710 |
711 |
706 |
708 |
+0.57% |
3,900 |
2025/2/4 |
702 |
705 |
700 |
704 |
+0.28% |
5,500 |
2025/2/3 |
703 |
704 |
696 |
702 |
+0.29% |
18,800 |
2025/1/31 |
698 |
702 |
697 |
700 |
+2.19% |
18,700 |
2025/1/30 |
714 |
714 |
685 |
685 |
-4.33% |
164,900 |
2025/1/29 |
726 |
726 |
716 |
716 |
-1.51% |
14,600 |
2025/1/28 |
727 |
729 |
723 |
727 |
+0.00% |
8,700 |
2025/1/27 |
724 |
727 |
722 |
727 |
+0.69% |
10,900 |
2025/1/24 |
713 |
722 |
713 |
722 |
+1.55% |
12,500 |
2025/1/23 |
711 |
714 |
706 |
711 |
-0.28% |
23,800 |
2025/1/22 |
708 |
715 |
707 |
713 |
+0.28% |
14,300 |
2025/1/21 |
706 |
711 |
705 |
711 |
+0.42% |
7,100 |
2025/1/20 |
703 |
709 |
703 |
708 |
+0.85% |
20,000 |
2025/1/17 |
698 |
704 |
698 |
702 |
+0.43% |
17,300 |
2025/1/16 |
703 |
704 |
697 |
699 |
-0.57% |
41,700 |
2025/1/15 |
710 |
710 |
701 |
703 |
-0.99% |
22,800 |
2025/1/14 |
705 |
710 |
702 |
710 |
+0.85% |
33,900 |
2025/1/10 |
706 |
708 |
702 |
704 |
-0.28% |
18,000 |
2025/1/9 |
707 |
707 |
702 |
706 |
-0.70% |
22,000 |
2025/1/8 |
704 |
711 |
702 |
711 |
+0.71% |
15,200 |
2025/1/7 |
704 |
709 |
701 |
706 |
+0.28% |
16,500 |
2025/1/6 |
712 |
712 |
703 |
704 |
-0.85% |
11,100 |
2024/12/30 |
709 |
712 |
706 |
710 |
+0.14% |
11,700 |
2024/12/27 |
703 |
709 |
703 |
709 |
+0.28% |
13,100 |
2024/12/26 |
699 |
707 |
697 |
707 |
+1.43% |
39,200 |
2024/12/25 |
698 |
698 |
693 |
697 |
+0.00% |
15,700 |
2024/12/24 |
695 |
697 |
692 |
697 |
+0.72% |
25,700 |
2024/12/23 |
690 |
694 |
689 |
692 |
-0.57% |
14,200 |
2024/12/20 |
695 |
697 |
692 |
696 |
+0.72% |
12,800 |
2024/12/19 |
691 |
694 |
689 |
691 |
-0.43% |
20,500 |
2024/12/18 |
694 |
697 |
693 |
694 |
+0.14% |
13,800 |
2024/12/17 |
699 |
699 |
693 |
693 |
-1.00% |
17,000 |
2024/12/16 |
698 |
700 |
694 |
700 |
+0.86% |
19,300 |
2024/12/13 |
699 |
700 |
692 |
694 |
-0.72% |
15,900 |
|