日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
747 |
756 |
745 |
755 |
+1.34% |
25,600 |
2025/6/13 |
752 |
757 |
745 |
745 |
-2.36% |
46,900 |
2025/6/12 |
737 |
768 |
735 |
763 |
+3.53% |
85,800 |
2025/6/11 |
736 |
756 |
727 |
737 |
+0.41% |
173,000 |
2025/6/10 |
730 |
737 |
726 |
734 |
+1.10% |
40,700 |
2025/6/9 |
725 |
729 |
717 |
726 |
+0.55% |
38,000 |
2025/6/6 |
727 |
727 |
714 |
722 |
-0.55% |
41,800 |
2025/6/5 |
722 |
730 |
715 |
726 |
+0.55% |
83,300 |
2025/6/4 |
711 |
724 |
711 |
722 |
+1.83% |
46,500 |
2025/6/3 |
716 |
718 |
708 |
709 |
-0.28% |
32,000 |
2025/6/2 |
710 |
717 |
706 |
711 |
+0.28% |
64,900 |
2025/5/30 |
704 |
715 |
698 |
709 |
+0.00% |
60,100 |
2025/5/29 |
715 |
717 |
704 |
709 |
-0.56% |
85,700 |
2025/5/28 |
715 |
716 |
709 |
713 |
-0.70% |
58,900 |
2025/5/27 |
716 |
723 |
710 |
718 |
+0.70% |
55,900 |
2025/5/26 |
707 |
721 |
705 |
713 |
+0.85% |
56,300 |
2025/5/23 |
704 |
713 |
698 |
707 |
+1.29% |
40,400 |
2025/5/22 |
702 |
707 |
696 |
698 |
-1.55% |
52,400 |
2025/5/21 |
705 |
710 |
703 |
709 |
-0.14% |
64,400 |
2025/5/20 |
724 |
728 |
708 |
710 |
-1.11% |
47,000 |
2025/5/19 |
716 |
722 |
706 |
718 |
-0.14% |
47,700 |
2025/5/16 |
721 |
723 |
708 |
719 |
-0.55% |
83,000 |
2025/5/15 |
733 |
733 |
722 |
723 |
-2.17% |
73,200 |
2025/5/14 |
745 |
754 |
739 |
739 |
-1.86% |
86,700 |
2025/5/13 |
769 |
777 |
752 |
753 |
-2.33% |
32,100 |
2025/5/12 |
745 |
776 |
745 |
771 |
+3.49% |
48,700 |
2025/5/9 |
749 |
754 |
740 |
745 |
-1.19% |
48,400 |
2025/5/8 |
757 |
760 |
746 |
754 |
-1.57% |
85,900 |
2025/5/7 |
772 |
781 |
761 |
766 |
-1.92% |
59,400 |
2025/5/2 |
790 |
793 |
774 |
781 |
-1.39% |
41,100 |
2025/5/1 |
782 |
795 |
769 |
792 |
+1.28% |
64,700 |
2025/4/30 |
794 |
800 |
774 |
782 |
-1.51% |
94,500 |
2025/4/28 |
808 |
808 |
790 |
794 |
-0.63% |
150,700 |
2025/4/25 |
790 |
808 |
772 |
799 |
+2.17% |
234,600 |
2025/4/24 |
782 |
787 |
747 |
782 |
+6.11% |
297,000 |
2025/4/23 |
645 |
737 |
633 |
737 |
+15.70% |
345,400 |
2025/4/22 |
643 |
658 |
628 |
637 |
+0.31% |
18,700 |
2025/4/21 |
615 |
639 |
614 |
635 |
+4.10% |
20,500 |
2025/4/18 |
580 |
612 |
580 |
610 |
+5.17% |
12,400 |
2025/4/17 |
560 |
588 |
556 |
580 |
+3.57% |
11,400 |
2025/4/16 |
586 |
586 |
560 |
560 |
-4.44% |
11,600 |
2025/4/15 |
604 |
610 |
584 |
586 |
-3.62% |
14,600 |
2025/4/14 |
592 |
613 |
585 |
608 |
+3.75% |
21,800 |
2025/4/11 |
581 |
591 |
557 |
586 |
+2.27% |
17,000 |
2025/4/10 |
572 |
587 |
560 |
573 |
+9.77% |
17,100 |
2025/4/9 |
540 |
545 |
522 |
522 |
-6.28% |
19,800 |
2025/4/8 |
558 |
568 |
536 |
557 |
+9.65% |
21,700 |
2025/4/7 |
520 |
548 |
504 |
508 |
-9.93% |
24,500 |
2025/4/4 |
578 |
591 |
535 |
564 |
-5.69% |
35,100 |
2025/4/3 |
600 |
614 |
595 |
598 |
-2.92% |
24,200 |
2025/4/2 |
623 |
626 |
616 |
616 |
-0.96% |
11,600 |
2025/4/1 |
621 |
637 |
621 |
622 |
+1.14% |
12,300 |
2025/3/31 |
667 |
667 |
615 |
615 |
-6.39% |
37,300 |
2025/3/28 |
688 |
688 |
647 |
657 |
-5.67% |
27,100 |
2025/3/27 |
677 |
696.5 |
670 |
696.5 |
+2.05% |
14,800 |
2025/3/26 |
694 |
694.5 |
682.5 |
682.5 |
-1.59% |
13,200 |
2025/3/25 |
700.5 |
705 |
693.5 |
693.5 |
-1.07% |
5,700 |
2025/3/24 |
702 |
705.5 |
700.5 |
701 |
-0.92% |
8,500 |
2025/3/21 |
690 |
707.5 |
688 |
707.5 |
+1.73% |
9,700 |
2025/3/19 |
694 |
695.5 |
687.5 |
695.5 |
+0.22% |
3,800 |
2025/3/18 |
686.5 |
694.5 |
685 |
694 |
+2.13% |
11,000 |
2025/3/17 |
672 |
687 |
672 |
679.5 |
+0.59% |
13,400 |
2025/3/14 |
680 |
681.5 |
675 |
675.5 |
-0.66% |
15,300 |
2025/3/13 |
691.5 |
691.5 |
677.5 |
680 |
-1.66% |
8,100 |
2025/3/12 |
687 |
694 |
686 |
691.5 |
+0.95% |
8,900 |
2025/3/11 |
678.5 |
691 |
675 |
685 |
-0.65% |
6,400 |
2025/3/10 |
700 |
700 |
686.5 |
689.5 |
-1.50% |
3,400 |
2025/3/7 |
710 |
710 |
688.5 |
700 |
-2.03% |
14,100 |
2025/3/6 |
705 |
715 |
685 |
714.5 |
+2.07% |
17,800 |
2025/3/5 |
680 |
708 |
678.5 |
700 |
+3.17% |
23,700 |
2025/3/4 |
665 |
679.5 |
665 |
678.5 |
+2.03% |
8,400 |
2025/3/3 |
665 |
674 |
658.5 |
665 |
+0.99% |
17,900 |
2025/2/28 |
632 |
672 |
632 |
658.5 |
+4.19% |
27,200 |
2025/2/27 |
610.5 |
632 |
607 |
632 |
+2.93% |
16,900 |
2025/2/26 |
615.5 |
630.5 |
602.5 |
614 |
-0.73% |
10,100 |
2025/2/25 |
608 |
627.5 |
608 |
618.5 |
+0.08% |
8,200 |
2025/2/21 |
640.5 |
640.5 |
617.5 |
618 |
-3.59% |
5,800 |
2025/2/20 |
658.5 |
658.5 |
641 |
641 |
-0.39% |
5,300 |
2025/2/19 |
657.5 |
657.5 |
643.5 |
643.5 |
-0.85% |
4,300 |
2025/2/18 |
648.5 |
653 |
644 |
649 |
-0.15% |
5,100 |
2025/2/17 |
658 |
666.5 |
648 |
650 |
-1.22% |
5,700 |
2025/2/14 |
662 |
672 |
639.5 |
658 |
-0.60% |
21,500 |
2025/2/13 |
619.5 |
669.5 |
612.5 |
662 |
+7.12% |
31,800 |
2025/2/12 |
619 |
623.5 |
599.5 |
618 |
+1.15% |
11,500 |
2025/2/10 |
613.5 |
613.5 |
610 |
611 |
+0.41% |
3,700 |
2025/2/7 |
612 |
614 |
600.5 |
608.5 |
+0.16% |
4,500 |
2025/2/6 |
616.5 |
616.5 |
607.5 |
607.5 |
-0.16% |
3,300 |
2025/2/5 |
611.5 |
618.5 |
605 |
608.5 |
+1.08% |
11,500 |
2025/2/4 |
611 |
611.5 |
599 |
602 |
+0.33% |
5,600 |
2025/2/3 |
610 |
620 |
600 |
600 |
-1.64% |
10,600 |
2025/1/31 |
619 |
625.5 |
610 |
610 |
-1.45% |
17,900 |
2025/1/30 |
597.5 |
619 |
593.5 |
619 |
+3.69% |
14,500 |
2025/1/29 |
604 |
604 |
596.5 |
597 |
-0.50% |
6,300 |
2025/1/28 |
597.5 |
602.5 |
589.5 |
600 |
+0.42% |
7,600 |
2025/1/27 |
585.5 |
599.5 |
585.5 |
597.5 |
+2.49% |
7,700 |
2025/1/24 |
572.5 |
593.5 |
569.5 |
583 |
+3.55% |
7,900 |
2025/1/23 |
567.5 |
570.5 |
561.5 |
563 |
-1.05% |
7,300 |
2025/1/22 |
571.5 |
571.5 |
561.5 |
569 |
+1.34% |
4,100 |
2025/1/21 |
568.5 |
568.5 |
560 |
561.5 |
-0.80% |
3,400 |
2025/1/20 |
562.5 |
568 |
560.5 |
566 |
+0.62% |
5,000 |
2025/1/17 |
557 |
565 |
552.5 |
562.5 |
+1.53% |
7,900 |
2025/1/16 |
574 |
574 |
554 |
554 |
-3.48% |
7,200 |
2025/1/15 |
577.5 |
581.5 |
565.5 |
574 |
-0.43% |
7,100 |
2025/1/14 |
584 |
584.5 |
575.5 |
576.5 |
-1.28% |
6,600 |
2025/1/10 |
588.5 |
588.5 |
583 |
584 |
-0.68% |
3,600 |
2025/1/9 |
597.5 |
598 |
588 |
588 |
-1.59% |
15,800 |
2025/1/8 |
597.5 |
600.5 |
597.5 |
597.5 |
+0.00% |
8,500 |
2025/1/7 |
596.5 |
600.5 |
596 |
597.5 |
+0.25% |
7,200 |
2025/1/6 |
596.5 |
604 |
596 |
596 |
+0.00% |
9,700 |
2024/12/30 |
607 |
607.5 |
596 |
596 |
-1.97% |
5,700 |
2024/12/27 |
606.5 |
608 |
600 |
608 |
+0.25% |
6,500 |
2024/12/26 |
595 |
606.5 |
590.5 |
606.5 |
+1.25% |
13,400 |
2024/12/25 |
596.5 |
599 |
590.5 |
599 |
+0.17% |
8,100 |
2024/12/24 |
613.5 |
613.5 |
597 |
598 |
-1.97% |
8,100 |
2024/12/23 |
617 |
617 |
610 |
610 |
-1.05% |
7,200 |
2024/12/20 |
621 |
621 |
614 |
616.5 |
-0.72% |
4,500 |
2024/12/19 |
610 |
624.5 |
610 |
621 |
+0.81% |
4,400 |
2024/12/18 |
618.5 |
625 |
613.5 |
616 |
-1.20% |
8,900 |
2024/12/17 |
624 |
625 |
618 |
623.5 |
-0.08% |
4,500 |
2024/12/16 |
622.5 |
629.5 |
620.5 |
624 |
+0.40% |
4,800 |
2024/12/13 |
628 |
628 |
615.5 |
621.5 |
-1.89% |
11,500 |
2024/12/12 |
620 |
637.5 |
607 |
633.5 |
+3.34% |
27,100 |
2024/12/11 |
604 |
624.5 |
592.5 |
613 |
+2.17% |
35,500 |
|