日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
918 |
934 |
915 |
923 |
+1.10% |
6,600 |
2025/7/11 |
919 |
929 |
913 |
913 |
-1.19% |
10,200 |
2025/7/10 |
939 |
939 |
923 |
924 |
-1.18% |
6,100 |
2025/7/9 |
945 |
951 |
935 |
935 |
+0.00% |
7,300 |
2025/7/8 |
929 |
938 |
926 |
935 |
+0.21% |
7,700 |
2025/7/7 |
916 |
934 |
910 |
933 |
+2.19% |
7,200 |
2025/7/4 |
925 |
936 |
906 |
913 |
-1.30% |
23,600 |
2025/7/3 |
930 |
940 |
920 |
925 |
-0.54% |
17,100 |
2025/7/2 |
941 |
950 |
928 |
930 |
-2.21% |
24,500 |
2025/7/1 |
975 |
976 |
951 |
951 |
-1.86% |
11,100 |
2025/6/30 |
994 |
994 |
960 |
969 |
+0.52% |
36,600 |
2025/6/27 |
958 |
987 |
947 |
964 |
+1.05% |
27,800 |
2025/6/26 |
951 |
975 |
941 |
954 |
+0.42% |
38,300 |
2025/6/25 |
948 |
956 |
925 |
950 |
-0.11% |
24,100 |
2025/6/24 |
923 |
970 |
920 |
951 |
+4.62% |
44,100 |
2025/6/23 |
908 |
919 |
903 |
909 |
-0.66% |
35,900 |
2025/6/20 |
933 |
934 |
915 |
915 |
-1.19% |
13,400 |
2025/6/19 |
910 |
937 |
903 |
926 |
+2.09% |
31,500 |
2025/6/18 |
921 |
930 |
902 |
907 |
-1.52% |
35,600 |
2025/6/17 |
917 |
934 |
914 |
921 |
+0.44% |
22,200 |
2025/6/16 |
938 |
949 |
917 |
917 |
+0.11% |
36,300 |
2025/6/13 |
935 |
935 |
904 |
916 |
-2.03% |
43,700 |
2025/6/12 |
957 |
957 |
926 |
935 |
-1.89% |
18,600 |
2025/6/11 |
956 |
960 |
945 |
953 |
+0.11% |
22,800 |
2025/6/10 |
933 |
955 |
933 |
952 |
+1.49% |
23,600 |
2025/6/9 |
937 |
944 |
929 |
938 |
+1.52% |
34,900 |
2025/6/6 |
934 |
949 |
923 |
924 |
-0.54% |
31,900 |
2025/6/5 |
921 |
932 |
918 |
929 |
+0.87% |
29,400 |
2025/6/4 |
915 |
925 |
913 |
921 |
+0.66% |
16,800 |
2025/6/3 |
918 |
925 |
911 |
915 |
-0.44% |
13,200 |
2025/6/2 |
919 |
919 |
910 |
919 |
+0.99% |
9,500 |
2025/5/30 |
908 |
930 |
908 |
910 |
+0.22% |
38,300 |
2025/5/29 |
920 |
921 |
907 |
908 |
-0.87% |
19,800 |
2025/5/28 |
930 |
941 |
916 |
916 |
-1.08% |
12,100 |
2025/5/27 |
920 |
932 |
916 |
926 |
+0.65% |
13,700 |
2025/5/26 |
908 |
932 |
908 |
920 |
+1.32% |
16,800 |
2025/5/23 |
924 |
928 |
908 |
908 |
-1.73% |
34,000 |
2025/5/22 |
938 |
938 |
921 |
924 |
-1.70% |
33,200 |
2025/5/21 |
929 |
958 |
921 |
940 |
+2.06% |
44,400 |
2025/5/20 |
914 |
939 |
908 |
921 |
+0.88% |
31,300 |
2025/5/19 |
912 |
937 |
912 |
913 |
+0.11% |
26,400 |
2025/5/16 |
932 |
950 |
909 |
912 |
-2.04% |
23,600 |
2025/5/15 |
936 |
963 |
931 |
931 |
+1.09% |
60,000 |
2025/5/14 |
933 |
943 |
894 |
921 |
-1.60% |
49,300 |
2025/5/13 |
979 |
979 |
931 |
936 |
-3.31% |
45,500 |
2025/5/12 |
925 |
977 |
900 |
968 |
+8.16% |
132,300 |
2025/5/9 |
853 |
902 |
853 |
895 |
+3.47% |
73,500 |
2025/5/8 |
868 |
871 |
854 |
865 |
+0.12% |
18,200 |
2025/5/7 |
858 |
873 |
858 |
864 |
+1.53% |
11,900 |
2025/5/2 |
860 |
860 |
838 |
851 |
+0.71% |
18,100 |
2025/5/1 |
846 |
859 |
845 |
845 |
+0.48% |
7,800 |
2025/4/30 |
851 |
855 |
838 |
841 |
-1.18% |
30,100 |
2025/4/28 |
846 |
867 |
846 |
851 |
+0.59% |
8,700 |
2025/4/25 |
831 |
871 |
831 |
846 |
+1.81% |
17,600 |
2025/4/24 |
846 |
850 |
830 |
831 |
-1.19% |
17,000 |
2025/4/23 |
859 |
860 |
840 |
841 |
-1.06% |
12,400 |
2025/4/22 |
856 |
864 |
844 |
850 |
-1.05% |
22,000 |
2025/4/21 |
852 |
865 |
849 |
859 |
+1.18% |
16,700 |
2025/4/18 |
832 |
862 |
826 |
849 |
+3.54% |
55,800 |
2025/4/17 |
801 |
825 |
797 |
820 |
+1.49% |
46,100 |
2025/4/16 |
833 |
870 |
803 |
808 |
-1.46% |
249,300 |
2025/4/15 |
838 |
840 |
820 |
820 |
-0.61% |
22,400 |
2025/4/14 |
825 |
834 |
818 |
825 |
+0.00% |
62,700 |
2025/4/11 |
758 |
831 |
754 |
825 |
+5.23% |
80,800 |
2025/4/10 |
774 |
794 |
757 |
784 |
+9.80% |
58,100 |
2025/4/9 |
720 |
727 |
700 |
714 |
-2.46% |
53,200 |
2025/4/8 |
752 |
760 |
718 |
732 |
+8.12% |
57,600 |
2025/4/7 |
687 |
721 |
657 |
677 |
-12.31% |
163,000 |
2025/4/4 |
850 |
855 |
733 |
772 |
-11.37% |
345,600 |
2025/4/3 |
882 |
907 |
863 |
871 |
-6.04% |
77,700 |
2025/4/2 |
940 |
941 |
919 |
927 |
-0.22% |
25,100 |
2025/4/1 |
985 |
985 |
929 |
929 |
-3.43% |
35,800 |
2025/3/31 |
951 |
975 |
945 |
962 |
-1.03% |
29,800 |
2025/3/28 |
991 |
994 |
962 |
972 |
-2.61% |
46,100 |
2025/3/27 |
985 |
998 |
971 |
998 |
+1.32% |
23,900 |
2025/3/26 |
1,001 |
1,006 |
974 |
985 |
-0.10% |
21,100 |
2025/3/25 |
1,011 |
1,017 |
986 |
986 |
-2.86% |
56,500 |
2025/3/24 |
1,050 |
1,050 |
1,014 |
1,015 |
-2.87% |
18,600 |
2025/3/21 |
1,016 |
1,045 |
1,005 |
1,045 |
+2.96% |
24,000 |
2025/3/19 |
1,028 |
1,039 |
1,007 |
1,015 |
-1.26% |
35,100 |
2025/3/18 |
1,035 |
1,043 |
1,004 |
1,028 |
-0.68% |
46,200 |
2025/3/17 |
1,019 |
1,044 |
990 |
1,035 |
+5.61% |
69,600 |
2025/3/14 |
943 |
1,013 |
943 |
980 |
+4.81% |
113,700 |
2025/3/13 |
921 |
935 |
903 |
935 |
+1.63% |
26,800 |
2025/3/12 |
902 |
925 |
893 |
920 |
+0.55% |
21,300 |
2025/3/11 |
921 |
928 |
875 |
915 |
-2.14% |
43,200 |
2025/3/10 |
909 |
941 |
899 |
935 |
+4.59% |
38,400 |
2025/3/7 |
902 |
902 |
884 |
894 |
-2.30% |
26,800 |
2025/3/6 |
926 |
926 |
892 |
915 |
-0.97% |
43,200 |
2025/3/5 |
948 |
958 |
923 |
924 |
-1.91% |
40,800 |
2025/3/4 |
955 |
955 |
909 |
942 |
-2.28% |
48,200 |
2025/3/3 |
951 |
969 |
939 |
964 |
+2.12% |
71,900 |
2025/2/28 |
895 |
962 |
890 |
944 |
+5.83% |
84,000 |
2025/2/27 |
878 |
908 |
870 |
892 |
+1.59% |
33,300 |
2025/2/26 |
860 |
879 |
853 |
878 |
+2.33% |
24,700 |
2025/2/25 |
860 |
864 |
852 |
858 |
-1.83% |
41,800 |
2025/2/21 |
895 |
896 |
861 |
874 |
-3.43% |
93,000 |
2025/2/20 |
945 |
945 |
888 |
905 |
-4.33% |
80,500 |
2025/2/19 |
901 |
958 |
890 |
946 |
+5.11% |
89,200 |
2025/2/18 |
905 |
928 |
897 |
900 |
-1.53% |
33,400 |
2025/2/17 |
883 |
926 |
873 |
914 |
+2.81% |
65,300 |
2025/2/14 |
906 |
906 |
874 |
889 |
-1.88% |
26,700 |
2025/2/13 |
882 |
910 |
870 |
906 |
+2.72% |
34,200 |
2025/2/12 |
862 |
890 |
852 |
882 |
+2.44% |
28,800 |
2025/2/10 |
869 |
870 |
833 |
861 |
-5.80% |
96,000 |
2025/2/7 |
918 |
930 |
891 |
914 |
-0.11% |
46,700 |
2025/2/6 |
879 |
922 |
875 |
915 |
+2.92% |
13,300 |
2025/2/5 |
871 |
892 |
856 |
889 |
+1.25% |
14,500 |
2025/2/4 |
881 |
884 |
855 |
878 |
+0.80% |
13,100 |
2025/2/3 |
868 |
880 |
856 |
871 |
-1.02% |
14,300 |
2025/1/31 |
895 |
895 |
871 |
880 |
-2.22% |
21,000 |
2025/1/30 |
902 |
909 |
875 |
900 |
-0.11% |
22,700 |
2025/1/29 |
911 |
913 |
901 |
901 |
-2.70% |
12,800 |
2025/1/28 |
910 |
931 |
890 |
926 |
+1.76% |
14,700 |
2025/1/27 |
930 |
930 |
885 |
910 |
-1.83% |
23,100 |
2025/1/24 |
885 |
939 |
885 |
927 |
+4.27% |
34,600 |
2025/1/23 |
889 |
889 |
839 |
889 |
-0.56% |
17,800 |
2025/1/22 |
888 |
903 |
867 |
894 |
+2.17% |
31,100 |
2025/1/21 |
870 |
875 |
837 |
875 |
+0.57% |
19,300 |
2025/1/20 |
864 |
879 |
845 |
870 |
+2.47% |
14,100 |
2025/1/17 |
859 |
860 |
820 |
849 |
-1.51% |
12,900 |
2025/1/16 |
879 |
886 |
841 |
862 |
+1.53% |
32,100 |
2025/1/15 |
820 |
850 |
806 |
849 |
+3.54% |
8,300 |
|