日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
758 |
761 |
757 |
757 |
-0.26% |
2,400 |
2025/7/11 |
759 |
783 |
753 |
759 |
-0.39% |
3,500 |
2025/7/10 |
763 |
764 |
745 |
762 |
+0.00% |
1,900 |
2025/7/9 |
752 |
762 |
751 |
762 |
-0.26% |
3,600 |
2025/7/8 |
748 |
765 |
748 |
764 |
+1.87% |
800 |
2025/7/7 |
745 |
750 |
745 |
750 |
+0.81% |
1,600 |
2025/7/4 |
740 |
765 |
740 |
744 |
+2.06% |
4,700 |
2025/7/3 |
730 |
738 |
725 |
729 |
-0.82% |
6,700 |
2025/7/2 |
761 |
763 |
734 |
735 |
-3.42% |
5,200 |
2025/7/1 |
780 |
780 |
760 |
761 |
-2.44% |
8,800 |
2025/6/30 |
791 |
791 |
776 |
780 |
+0.52% |
6,100 |
2025/6/27 |
771 |
785 |
771 |
776 |
+0.65% |
2,700 |
2025/6/26 |
792 |
810 |
771 |
771 |
-3.02% |
9,400 |
2025/6/25 |
799 |
799 |
790 |
795 |
+0.51% |
5,700 |
2025/6/24 |
787 |
799 |
787 |
791 |
+0.89% |
4,100 |
2025/6/23 |
774 |
794 |
774 |
784 |
+1.16% |
5,000 |
2025/6/20 |
793 |
795 |
774 |
775 |
-1.90% |
3,000 |
2025/6/19 |
794 |
794 |
781 |
790 |
-1.00% |
5,400 |
2025/6/18 |
785 |
810 |
780 |
798 |
+1.66% |
6,300 |
2025/6/17 |
764 |
787 |
764 |
785 |
+1.95% |
4,500 |
2025/6/16 |
788 |
790 |
768 |
770 |
-2.28% |
9,500 |
2025/6/13 |
806 |
806 |
772 |
788 |
-0.51% |
7,400 |
2025/6/12 |
803 |
803 |
792 |
792 |
-1.61% |
1,900 |
2025/6/11 |
813 |
813 |
804 |
805 |
-0.62% |
4,600 |
2025/6/10 |
815 |
818 |
805 |
810 |
+1.00% |
5,300 |
2025/6/9 |
797 |
803 |
783 |
802 |
+0.88% |
3,200 |
2025/6/6 |
809 |
809 |
787 |
795 |
-1.73% |
2,100 |
2025/6/5 |
782 |
809 |
772 |
809 |
+3.06% |
4,500 |
2025/6/4 |
798 |
798 |
781 |
785 |
-1.13% |
7,100 |
2025/6/3 |
807 |
807 |
782 |
794 |
-1.24% |
5,000 |
2025/6/2 |
788 |
806 |
786 |
804 |
+2.81% |
8,900 |
2025/5/30 |
810 |
811 |
774 |
782 |
-3.34% |
17,100 |
2025/5/29 |
768 |
809 |
764 |
809 |
+6.45% |
18,500 |
2025/5/28 |
728 |
764 |
727 |
760 |
+6.59% |
18,900 |
2025/5/27 |
706 |
727 |
706 |
713 |
+0.56% |
8,400 |
2025/5/26 |
710 |
712 |
704 |
709 |
+0.28% |
2,300 |
2025/5/23 |
733 |
733 |
698 |
707 |
-3.15% |
12,500 |
2025/5/22 |
725 |
730 |
723 |
730 |
-0.54% |
3,200 |
2025/5/21 |
723 |
735 |
721 |
734 |
+2.23% |
4,800 |
2025/5/20 |
730 |
733 |
706 |
718 |
-0.28% |
11,200 |
2025/5/19 |
685 |
720 |
683 |
720 |
+5.57% |
21,500 |
2025/5/16 |
740 |
740 |
676 |
682 |
-7.96% |
20,900 |
2025/5/15 |
759 |
763 |
732 |
741 |
-3.52% |
13,200 |
2025/5/14 |
710 |
768 |
698 |
768 |
+7.41% |
123,400 |
2025/5/13 |
717 |
720 |
709 |
715 |
+0.42% |
7,900 |
2025/5/12 |
714 |
720 |
712 |
712 |
+0.28% |
5,000 |
2025/5/9 |
705 |
714 |
705 |
710 |
+0.71% |
3,600 |
2025/5/8 |
702 |
705 |
700 |
705 |
+0.43% |
1,800 |
2025/5/7 |
706 |
707 |
702 |
702 |
+0.14% |
500 |
2025/5/2 |
697 |
709 |
697 |
701 |
-0.57% |
2,000 |
2025/5/1 |
705 |
705 |
696 |
705 |
+0.00% |
1,700 |
2025/4/30 |
680 |
715 |
679 |
705 |
+4.60% |
14,400 |
2025/4/28 |
665 |
674 |
663 |
674 |
-0.15% |
1,300 |
2025/4/25 |
678 |
678 |
675 |
675 |
-0.44% |
800 |
2025/4/24 |
676 |
678 |
653 |
678 |
+0.74% |
4,300 |
2025/4/23 |
667 |
673 |
651 |
673 |
+1.36% |
2,200 |
2025/4/22 |
654 |
668 |
653 |
664 |
+0.45% |
2,500 |
2025/4/21 |
665 |
666 |
660 |
661 |
-0.60% |
900 |
2025/4/18 |
673 |
673 |
665 |
665 |
-1.04% |
1,900 |
2025/4/17 |
665 |
672 |
665 |
672 |
+0.60% |
1,700 |
2025/4/16 |
688 |
688 |
668 |
668 |
-2.91% |
5,700 |
2025/4/15 |
677 |
689 |
672 |
688 |
+3.77% |
1,800 |
2025/4/14 |
647 |
671 |
643 |
663 |
+3.76% |
3,900 |
2025/4/11 |
630 |
639 |
617 |
639 |
+0.79% |
5,300 |
2025/4/10 |
656 |
656 |
630 |
634 |
+2.92% |
15,600 |
2025/4/9 |
601 |
629 |
600 |
616 |
-2.38% |
16,600 |
2025/4/8 |
614 |
641 |
614 |
631 |
+7.86% |
8,200 |
2025/4/7 |
600 |
626 |
585 |
585 |
-12.69% |
14,200 |
2025/4/4 |
692 |
694 |
640 |
670 |
-4.96% |
16,600 |
2025/4/3 |
699 |
716 |
699 |
705 |
-1.81% |
5,500 |
2025/4/2 |
714 |
720 |
708 |
718 |
+0.56% |
4,100 |
2025/4/1 |
725 |
725 |
710 |
714 |
-1.38% |
10,200 |
2025/3/31 |
709 |
725 |
700 |
724 |
+2.12% |
13,900 |
2025/3/28 |
717 |
720 |
702 |
709 |
-2.74% |
9,000 |
2025/3/27 |
718 |
737 |
712 |
729 |
+1.53% |
29,900 |
2025/3/26 |
726 |
726 |
700 |
718 |
+8.79% |
92,700 |
2025/3/25 |
669 |
669 |
660 |
660 |
+0.00% |
1,300 |
2025/3/24 |
663 |
667 |
657 |
660 |
+0.46% |
3,000 |
2025/3/21 |
669 |
669 |
657 |
657 |
-0.90% |
3,000 |
2025/3/19 |
656 |
664 |
651 |
663 |
+2.47% |
5,900 |
2025/3/18 |
646 |
657 |
646 |
647 |
+0.15% |
2,700 |
2025/3/17 |
655 |
655 |
633 |
646 |
-1.37% |
5,600 |
2025/3/14 |
659 |
662 |
652 |
655 |
-0.76% |
800 |
2025/3/13 |
660 |
661 |
660 |
660 |
+0.00% |
1,000 |
2025/3/12 |
656 |
661 |
656 |
660 |
+1.07% |
800 |
2025/3/11 |
657 |
660 |
653 |
653 |
-1.06% |
2,400 |
2025/3/10 |
660 |
660 |
660 |
660 |
+0.46% |
1,200 |
2025/3/7 |
653 |
657 |
652 |
657 |
+0.61% |
1,200 |
2025/3/6 |
647 |
654 |
647 |
653 |
+0.46% |
1,800 |
2025/3/5 |
645 |
651 |
645 |
650 |
+0.78% |
2,800 |
2025/3/4 |
645 |
645 |
645 |
645 |
-0.77% |
700 |
2025/3/3 |
643 |
651 |
643 |
650 |
+1.09% |
3,900 |
2025/2/28 |
638 |
653 |
638 |
643 |
-0.31% |
2,200 |
2025/2/27 |
642 |
651 |
642 |
645 |
-1.07% |
2,500 |
2025/2/26 |
660 |
660 |
652 |
652 |
-1.66% |
6,300 |
2025/2/25 |
666 |
670 |
658 |
663 |
-1.49% |
6,400 |
2025/2/21 |
678 |
680 |
673 |
673 |
-1.03% |
2,400 |
2025/2/20 |
686 |
688 |
680 |
680 |
-0.15% |
2,700 |
2025/2/19 |
678 |
688 |
678 |
681 |
+0.44% |
3,200 |
2025/2/18 |
668 |
685 |
667 |
678 |
+1.65% |
5,700 |
2025/2/17 |
651 |
669 |
639 |
667 |
-0.30% |
15,500 |
2025/2/14 |
667 |
673 |
660 |
669 |
+0.30% |
11,200 |
2025/2/13 |
674 |
689 |
651 |
667 |
-1.91% |
6,100 |
2025/2/12 |
697 |
697 |
676 |
680 |
-1.73% |
4,100 |
2025/2/10 |
680 |
692 |
673 |
692 |
+3.28% |
5,200 |
2025/2/7 |
669 |
670 |
660 |
670 |
+1.52% |
2,000 |
2025/2/6 |
662 |
668 |
659 |
660 |
-0.30% |
1,100 |
2025/2/5 |
658 |
664 |
656 |
662 |
+0.46% |
5,000 |
2025/2/4 |
654 |
659 |
650 |
659 |
+1.54% |
3,200 |
2025/2/3 |
689 |
689 |
635 |
649 |
-5.94% |
27,500 |
2025/1/31 |
675 |
691 |
675 |
690 |
+1.47% |
2,400 |
2025/1/30 |
692 |
692 |
674 |
680 |
-1.45% |
2,500 |
2025/1/29 |
678 |
690 |
677 |
690 |
+1.47% |
3,500 |
2025/1/28 |
660 |
690 |
660 |
680 |
+1.80% |
1,500 |
2025/1/27 |
678 |
688 |
662 |
668 |
+0.30% |
13,200 |
2025/1/24 |
679 |
679 |
665 |
666 |
-1.62% |
4,000 |
2025/1/23 |
678 |
684 |
672 |
677 |
-0.15% |
1,300 |
2025/1/22 |
667 |
678 |
660 |
678 |
+1.19% |
7,600 |
2025/1/21 |
659 |
670 |
656 |
670 |
+0.90% |
4,200 |
2025/1/20 |
656 |
666 |
656 |
664 |
+1.07% |
3,100 |
2025/1/17 |
651 |
662 |
651 |
657 |
-0.30% |
5,400 |
2025/1/16 |
653 |
659 |
653 |
659 |
+0.92% |
3,300 |
2025/1/15 |
648 |
660 |
648 |
653 |
+0.46% |
3,300 |
|