日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
912 |
924 |
907 |
907 |
-0.66% |
16,700 |
2025/7/11 |
940 |
940 |
913 |
913 |
-1.93% |
31,900 |
2025/7/10 |
924 |
941 |
922 |
931 |
+0.87% |
13,900 |
2025/7/9 |
910 |
938 |
910 |
923 |
+1.43% |
59,500 |
2025/7/8 |
892 |
915 |
892 |
910 |
+2.02% |
29,700 |
2025/7/7 |
886 |
898 |
882 |
892 |
+0.79% |
11,300 |
2025/7/4 |
895 |
900 |
881 |
885 |
-1.23% |
33,000 |
2025/7/3 |
898 |
912 |
896 |
896 |
-0.22% |
13,500 |
2025/7/2 |
909 |
909 |
891 |
898 |
-0.66% |
26,000 |
2025/7/1 |
912 |
918 |
904 |
904 |
-0.66% |
18,600 |
2025/6/30 |
900 |
913 |
894 |
910 |
+1.90% |
28,700 |
2025/6/27 |
885 |
901 |
879 |
893 |
+0.79% |
39,100 |
2025/6/26 |
861 |
894 |
851 |
886 |
+4.36% |
25,800 |
2025/6/25 |
847 |
863 |
847 |
849 |
+0.12% |
9,900 |
2025/6/24 |
838 |
866 |
838 |
848 |
-0.12% |
68,900 |
2025/6/23 |
880 |
880 |
849 |
849 |
-3.63% |
79,200 |
2025/6/20 |
883 |
898 |
878 |
881 |
-0.23% |
17,000 |
2025/6/19 |
880 |
900 |
880 |
883 |
+0.34% |
15,400 |
2025/6/18 |
907 |
907 |
880 |
880 |
-2.44% |
63,300 |
2025/6/17 |
902 |
906 |
899 |
902 |
+0.11% |
18,100 |
2025/6/16 |
913 |
922 |
900 |
901 |
-1.42% |
42,400 |
2025/6/13 |
914 |
919 |
904 |
914 |
+0.77% |
31,800 |
2025/6/12 |
910 |
924 |
902 |
907 |
+0.00% |
58,800 |
2025/6/11 |
832 |
907 |
832 |
907 |
+9.67% |
131,700 |
2025/6/10 |
850 |
854 |
822 |
827 |
+0.24% |
42,600 |
2025/6/9 |
815 |
840 |
815 |
825 |
+1.35% |
51,200 |
2025/6/6 |
814 |
823 |
805 |
814 |
+0.00% |
30,700 |
2025/6/5 |
810 |
831 |
801 |
814 |
+0.49% |
67,700 |
2025/6/4 |
820 |
822 |
803 |
810 |
+0.00% |
24,300 |
2025/6/3 |
810 |
817 |
796 |
810 |
+0.00% |
36,300 |
2025/6/2 |
828 |
873 |
809 |
810 |
-0.49% |
99,700 |
2025/5/30 |
801 |
815 |
790 |
814 |
+1.50% |
58,300 |
2025/5/29 |
772 |
802 |
763 |
802 |
+2.82% |
69,700 |
2025/5/28 |
795 |
795 |
732 |
780 |
+0.00% |
115,300 |
2025/5/27 |
790 |
809 |
712 |
780 |
+0.39% |
179,600 |
2025/5/26 |
765 |
784 |
757 |
777 |
+3.60% |
57,200 |
2025/5/23 |
737 |
765 |
725 |
750 |
+3.59% |
58,300 |
2025/5/22 |
700 |
724 |
695 |
724 |
+4.78% |
50,500 |
2025/5/21 |
687 |
700 |
677 |
691 |
+1.32% |
34,300 |
2025/5/20 |
682 |
684 |
666 |
682 |
+1.94% |
33,100 |
2025/5/19 |
661 |
688 |
638 |
669 |
+1.21% |
55,400 |
2025/5/16 |
619 |
690 |
619 |
661 |
+6.61% |
80,100 |
2025/5/15 |
627 |
637 |
581 |
620 |
+0.00% |
55,000 |
2025/5/14 |
569 |
657 |
569 |
620 |
+8.77% |
113,800 |
2025/5/13 |
557 |
571 |
552 |
570 |
+2.33% |
48,500 |
2025/5/12 |
565 |
565 |
555 |
557 |
-0.54% |
18,500 |
2025/5/9 |
558 |
562 |
551 |
560 |
+0.18% |
35,000 |
2025/5/8 |
557 |
564 |
544 |
559 |
+1.64% |
29,600 |
2025/5/7 |
541 |
550 |
534 |
550 |
+3.77% |
31,900 |
2025/5/2 |
511 |
565 |
511 |
530 |
+3.92% |
81,500 |
2025/5/1 |
505 |
513 |
492 |
510 |
+4.29% |
38,500 |
2025/4/30 |
463 |
508 |
461 |
489 |
+6.07% |
131,400 |
2025/4/28 |
452 |
464 |
452 |
461 |
+2.44% |
20,100 |
2025/4/25 |
452 |
453 |
446 |
450 |
+0.45% |
15,500 |
2025/4/24 |
443 |
455 |
436 |
448 |
+1.36% |
53,500 |
2025/4/23 |
441 |
448 |
441 |
442 |
+0.23% |
5,400 |
2025/4/22 |
440 |
443 |
438 |
441 |
+0.00% |
14,600 |
2025/4/21 |
444 |
445 |
418 |
441 |
-0.90% |
38,900 |
2025/4/18 |
449 |
461 |
444 |
445 |
+0.45% |
19,900 |
2025/4/17 |
430 |
470 |
430 |
443 |
+3.02% |
102,300 |
2025/4/16 |
427 |
430 |
420 |
430 |
+0.47% |
32,900 |
2025/4/15 |
427 |
443 |
413 |
428 |
-0.23% |
97,200 |
2025/4/14 |
387 |
430 |
387 |
429 |
+11.14% |
96,900 |
2025/4/11 |
360 |
402 |
360 |
386 |
+5.75% |
62,900 |
2025/4/10 |
345 |
365 |
345 |
365 |
+7.04% |
46,100 |
2025/4/9 |
332 |
344 |
332 |
341 |
+2.71% |
18,100 |
2025/4/8 |
322 |
334 |
321 |
332 |
+3.11% |
11,700 |
2025/4/7 |
314 |
338 |
311 |
322 |
+0.94% |
61,700 |
2025/4/4 |
323 |
330 |
316 |
319 |
-2.45% |
40,700 |
2025/4/3 |
323 |
335 |
322 |
327 |
+0.00% |
18,500 |
2025/4/2 |
333 |
333 |
327 |
327 |
-1.51% |
18,500 |
2025/4/1 |
330 |
333 |
329 |
332 |
+0.30% |
8,400 |
2025/3/31 |
329 |
337 |
324 |
331 |
+0.61% |
19,800 |
2025/3/28 |
331 |
332 |
327 |
329 |
-0.30% |
12,200 |
2025/3/27 |
329 |
331 |
325 |
330 |
+0.30% |
10,200 |
2025/3/26 |
325 |
329 |
325 |
329 |
+0.61% |
8,800 |
2025/3/25 |
333 |
333 |
325 |
327 |
-0.30% |
10,300 |
2025/3/24 |
331 |
337 |
326 |
328 |
-0.91% |
15,900 |
2025/3/21 |
343 |
343 |
319 |
331 |
-2.36% |
47,300 |
2025/3/19 |
344 |
344 |
338 |
339 |
+1.50% |
34,400 |
2025/3/18 |
325 |
341 |
325 |
334 |
+5.70% |
66,000 |
2025/3/17 |
307 |
320 |
307 |
316 |
+3.27% |
28,800 |
2025/3/14 |
297 |
313 |
296 |
306 |
+3.73% |
29,100 |
2025/3/13 |
289 |
298 |
289 |
295 |
+1.03% |
18,700 |
2025/3/12 |
290 |
292 |
290 |
292 |
+1.04% |
3,300 |
2025/3/11 |
287 |
293 |
287 |
289 |
+0.35% |
10,900 |
2025/3/10 |
284 |
290 |
284 |
288 |
+1.41% |
8,500 |
2025/3/7 |
284 |
287 |
284 |
284 |
+0.00% |
13,600 |
2025/3/6 |
287 |
287 |
282 |
284 |
-0.35% |
8,800 |
2025/3/5 |
284 |
286 |
281 |
285 |
+1.06% |
14,700 |
2025/3/4 |
280 |
282 |
276 |
282 |
+0.71% |
11,600 |
2025/3/3 |
282 |
283 |
280 |
280 |
-0.36% |
3,700 |
2025/2/28 |
283 |
285 |
281 |
281 |
-0.71% |
12,800 |
2025/2/27 |
282 |
286 |
279 |
283 |
+1.07% |
15,900 |
2025/2/26 |
278 |
280 |
278 |
280 |
+0.72% |
2,300 |
2025/2/25 |
277 |
282 |
276 |
278 |
-0.36% |
10,700 |
2025/2/21 |
282 |
282 |
279 |
279 |
-0.36% |
6,200 |
2025/2/20 |
277 |
281 |
272 |
280 |
+1.08% |
29,300 |
2025/2/19 |
282 |
282 |
277 |
277 |
-0.36% |
18,400 |
2025/2/18 |
280 |
281 |
278 |
278 |
-0.71% |
20,700 |
2025/2/17 |
283 |
283 |
280 |
280 |
-0.71% |
15,600 |
2025/2/14 |
284 |
286 |
282 |
282 |
-1.05% |
12,000 |
2025/2/13 |
285 |
287 |
283 |
285 |
+0.00% |
21,200 |
2025/2/12 |
292 |
292 |
283 |
285 |
-1.04% |
21,000 |
2025/2/10 |
291 |
293 |
288 |
288 |
-0.35% |
32,500 |
2025/2/7 |
293 |
294 |
289 |
289 |
-0.34% |
11,500 |
2025/2/6 |
290 |
295 |
290 |
290 |
-0.34% |
11,700 |
2025/2/5 |
291 |
294 |
291 |
291 |
-0.34% |
6,100 |
2025/2/4 |
295 |
299 |
292 |
292 |
-0.34% |
13,900 |
2025/2/3 |
294 |
300 |
293 |
293 |
+0.00% |
16,900 |
2025/1/31 |
307 |
307 |
293 |
293 |
-2.33% |
49,800 |
2025/1/30 |
328 |
345 |
300 |
300 |
-7.98% |
161,600 |
2025/1/29 |
315 |
326 |
315 |
326 |
+3.49% |
12,000 |
2025/1/28 |
310 |
318 |
310 |
315 |
+1.61% |
11,500 |
2025/1/27 |
305 |
316 |
305 |
310 |
+1.97% |
25,000 |
2025/1/24 |
300 |
304 |
300 |
304 |
+1.33% |
9,400 |
2025/1/23 |
301 |
304 |
300 |
300 |
+0.00% |
7,500 |
2025/1/22 |
304 |
304 |
300 |
300 |
+0.33% |
4,900 |
2025/1/21 |
294 |
304 |
294 |
299 |
+1.70% |
19,500 |
2025/1/20 |
287 |
296 |
287 |
294 |
+2.44% |
21,600 |
2025/1/17 |
283 |
287 |
282 |
287 |
+1.06% |
20,000 |
2025/1/16 |
294 |
294 |
284 |
284 |
-3.40% |
35,000 |
2025/1/15 |
295 |
299 |
288 |
294 |
+0.00% |
34,800 |
|