日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
652 |
663 |
652 |
660 |
+1.07% |
15,000 |
2025/6/13 |
668 |
668 |
653 |
653 |
-1.36% |
22,600 |
2025/6/12 |
668 |
668 |
661 |
662 |
-0.90% |
15,500 |
2025/6/11 |
668 |
671 |
665 |
668 |
+0.00% |
15,500 |
2025/6/10 |
670 |
675 |
666 |
668 |
+0.30% |
32,800 |
2025/6/9 |
669 |
674 |
661 |
666 |
+0.76% |
46,300 |
2025/6/6 |
651 |
661 |
651 |
661 |
+0.76% |
16,800 |
2025/6/5 |
642 |
661 |
642 |
656 |
+2.18% |
41,900 |
2025/6/4 |
631 |
644 |
631 |
642 |
+1.90% |
15,500 |
2025/6/3 |
642 |
642 |
628 |
630 |
-1.41% |
9,900 |
2025/6/2 |
637 |
642 |
636 |
639 |
+0.31% |
11,700 |
2025/5/30 |
633 |
648 |
633 |
637 |
-0.16% |
7,900 |
2025/5/29 |
638 |
647 |
628 |
638 |
+0.00% |
14,900 |
2025/5/28 |
645 |
651 |
636 |
638 |
-0.62% |
10,100 |
2025/5/27 |
623 |
643 |
623 |
642 |
+3.72% |
44,000 |
2025/5/26 |
626 |
626 |
617 |
619 |
-0.64% |
12,100 |
2025/5/23 |
617 |
626 |
615 |
623 |
+1.14% |
15,200 |
2025/5/22 |
624 |
638 |
616 |
616 |
-1.28% |
25,300 |
2025/5/21 |
678 |
679 |
623 |
624 |
-7.96% |
90,900 |
2025/5/20 |
680 |
697 |
678 |
678 |
-1.02% |
79,800 |
2025/5/19 |
660 |
685 |
654 |
685 |
+2.85% |
103,200 |
2025/5/16 |
654 |
675 |
654 |
666 |
+2.78% |
156,000 |
2025/5/15 |
632 |
663 |
632 |
648 |
+2.53% |
174,000 |
2025/5/14 |
613 |
643 |
613 |
632 |
+3.10% |
193,500 |
2025/5/13 |
585 |
620 |
570 |
613 |
-0.49% |
258,300 |
2025/5/12 |
597 |
617 |
589 |
616 |
+4.76% |
161,200 |
2025/5/9 |
572 |
589 |
572 |
588 |
+3.16% |
38,600 |
2025/5/8 |
569 |
576 |
569 |
570 |
+0.18% |
15,700 |
2025/5/7 |
566 |
577 |
553 |
569 |
+0.89% |
26,600 |
2025/5/2 |
571 |
578 |
564 |
564 |
-0.88% |
37,300 |
2025/5/1 |
568 |
587 |
564 |
569 |
-0.70% |
52,600 |
2025/4/30 |
563 |
579 |
560 |
573 |
+1.78% |
41,900 |
2025/4/28 |
564 |
572 |
558 |
563 |
+1.08% |
28,700 |
2025/4/25 |
569 |
570 |
555 |
557 |
-1.59% |
14,100 |
2025/4/24 |
557 |
566 |
554 |
566 |
+2.17% |
13,200 |
2025/4/23 |
565 |
565 |
552 |
554 |
-0.72% |
33,100 |
2025/4/22 |
555 |
563 |
548 |
558 |
+1.45% |
34,400 |
2025/4/21 |
553 |
557 |
550 |
550 |
+0.55% |
21,700 |
2025/4/18 |
534 |
549 |
533 |
547 |
+3.21% |
32,400 |
2025/4/17 |
522 |
533 |
519 |
530 |
+1.73% |
27,100 |
2025/4/16 |
530 |
538 |
520 |
521 |
-1.70% |
21,900 |
2025/4/15 |
531 |
537 |
526 |
530 |
+0.57% |
22,000 |
2025/4/14 |
538 |
547 |
527 |
527 |
-0.57% |
20,400 |
2025/4/11 |
514 |
530 |
503 |
530 |
+1.15% |
23,600 |
2025/4/10 |
532 |
535 |
512 |
524 |
+6.07% |
30,200 |
2025/4/9 |
499 |
513 |
481 |
494 |
-2.95% |
49,700 |
2025/4/8 |
486 |
518 |
486 |
509 |
+14.13% |
50,700 |
2025/4/7 |
439 |
475 |
439 |
446 |
-15.05% |
139,700 |
2025/4/4 |
547 |
549 |
498 |
525 |
-5.75% |
125,900 |
2025/4/3 |
564 |
568 |
538 |
557 |
-3.80% |
89,700 |
2025/4/2 |
596 |
598 |
579 |
579 |
-1.53% |
37,700 |
2025/4/1 |
592 |
599 |
588 |
588 |
-0.51% |
14,800 |
2025/3/31 |
605 |
605 |
585 |
591 |
-2.96% |
44,800 |
2025/3/28 |
613 |
619 |
603 |
609 |
-0.33% |
41,900 |
2025/3/27 |
612 |
616 |
608 |
611 |
-0.16% |
21,300 |
2025/3/26 |
610 |
618 |
610 |
612 |
+0.33% |
23,400 |
2025/3/25 |
615 |
619 |
609 |
610 |
-0.33% |
23,500 |
2025/3/24 |
617 |
622 |
610 |
612 |
-1.13% |
24,600 |
2025/3/21 |
630 |
630 |
617 |
619 |
-0.64% |
41,900 |
2025/3/19 |
608 |
633 |
601 |
623 |
+2.47% |
85,800 |
2025/3/18 |
591 |
608 |
582 |
608 |
+3.58% |
80,600 |
2025/3/17 |
597 |
597 |
587 |
587 |
-0.68% |
22,900 |
2025/3/14 |
592 |
592 |
587 |
591 |
+0.34% |
14,300 |
2025/3/13 |
596 |
603 |
589 |
589 |
-0.84% |
25,900 |
2025/3/12 |
590 |
599 |
590 |
594 |
+0.68% |
19,600 |
2025/3/11 |
596 |
596 |
586 |
590 |
-1.01% |
50,800 |
2025/3/10 |
604 |
606 |
596 |
596 |
-1.16% |
34,200 |
2025/3/7 |
605 |
613 |
603 |
603 |
-1.47% |
17,000 |
2025/3/6 |
610 |
616 |
609 |
612 |
+0.66% |
20,100 |
2025/3/5 |
608 |
621 |
608 |
608 |
-1.14% |
16,600 |
2025/3/4 |
616 |
616 |
598 |
615 |
-1.60% |
71,100 |
2025/3/3 |
609 |
630 |
596 |
625 |
+1.13% |
172,700 |
2025/2/28 |
615 |
633 |
612 |
618 |
-0.32% |
82,300 |
2025/2/27 |
603 |
620 |
600 |
620 |
+2.48% |
69,600 |
2025/2/26 |
606 |
618 |
598 |
605 |
+0.83% |
39,900 |
2025/2/25 |
585 |
612 |
585 |
600 |
+2.74% |
84,800 |
2025/2/21 |
586 |
593 |
582 |
584 |
-1.35% |
30,700 |
2025/2/20 |
604 |
606 |
591 |
592 |
-1.99% |
18,800 |
2025/2/19 |
601 |
607 |
598 |
604 |
+0.33% |
17,600 |
2025/2/18 |
603 |
611 |
600 |
602 |
+0.67% |
25,900 |
2025/2/17 |
601 |
606 |
597 |
598 |
+0.00% |
16,100 |
2025/2/14 |
609 |
609 |
596 |
598 |
-2.13% |
49,900 |
2025/2/13 |
616 |
619 |
607 |
611 |
-0.16% |
22,800 |
2025/2/12 |
620 |
620 |
586 |
612 |
-1.92% |
107,000 |
2025/2/10 |
608 |
627 |
600 |
624 |
+2.80% |
89,900 |
2025/2/7 |
631 |
645 |
585 |
607 |
-6.76% |
327,500 |
2025/2/6 |
637 |
655 |
633 |
651 |
+1.88% |
85,000 |
2025/2/5 |
622 |
656 |
612 |
639 |
+2.90% |
132,400 |
2025/2/4 |
588 |
625 |
588 |
621 |
+5.61% |
171,500 |
2025/2/3 |
588 |
600 |
581 |
588 |
-0.68% |
40,500 |
2025/1/31 |
597 |
605 |
584 |
592 |
-0.84% |
96,100 |
2025/1/30 |
590 |
612 |
590 |
597 |
+1.36% |
133,700 |
2025/1/29 |
588 |
591 |
580 |
589 |
+0.51% |
17,700 |
2025/1/28 |
581 |
590 |
580 |
586 |
+0.86% |
27,200 |
2025/1/27 |
586 |
588 |
580 |
581 |
+0.17% |
30,800 |
2025/1/24 |
580 |
584 |
576 |
580 |
+0.87% |
25,300 |
2025/1/23 |
573 |
576 |
567 |
575 |
+0.52% |
7,400 |
2025/1/22 |
571 |
574 |
564 |
572 |
+0.18% |
27,800 |
2025/1/21 |
571 |
574 |
565 |
571 |
+0.35% |
20,000 |
2025/1/20 |
570 |
572 |
564 |
569 |
+0.71% |
29,700 |
2025/1/17 |
563 |
568 |
561 |
565 |
-0.18% |
28,800 |
2025/1/16 |
570 |
572 |
566 |
566 |
-0.18% |
41,200 |
2025/1/15 |
579 |
580 |
567 |
567 |
-1.90% |
30,100 |
2025/1/14 |
585 |
585 |
573 |
578 |
-1.20% |
40,300 |
2025/1/10 |
589 |
596 |
585 |
585 |
-0.85% |
34,000 |
2025/1/9 |
596 |
596 |
588 |
590 |
-1.67% |
36,600 |
2025/1/8 |
601 |
604 |
597 |
600 |
-0.17% |
21,800 |
2025/1/7 |
591 |
604 |
591 |
601 |
+0.50% |
38,700 |
2025/1/6 |
613 |
613 |
595 |
598 |
-1.64% |
37,400 |
2024/12/30 |
610 |
618 |
601 |
608 |
-0.49% |
51,100 |
2024/12/27 |
595 |
612 |
595 |
611 |
+2.69% |
33,100 |
2024/12/26 |
591 |
597 |
586 |
595 |
+1.02% |
54,400 |
2024/12/25 |
600 |
610 |
588 |
589 |
-1.51% |
77,500 |
2024/12/24 |
593 |
599 |
593 |
598 |
+1.36% |
13,100 |
2024/12/23 |
599 |
600 |
587 |
590 |
-0.84% |
28,200 |
2024/12/20 |
597 |
605 |
586 |
595 |
-0.50% |
83,200 |
2024/12/19 |
596 |
610 |
595 |
598 |
-1.97% |
68,700 |
2024/12/18 |
600 |
610 |
599 |
610 |
+0.83% |
16,300 |
2024/12/17 |
611 |
613 |
598 |
605 |
-0.98% |
73,400 |
2024/12/16 |
619 |
619 |
607 |
611 |
-0.97% |
34,500 |
2024/12/13 |
628 |
628 |
617 |
617 |
-1.59% |
21,800 |
2024/12/12 |
632 |
634 |
618 |
627 |
+2.45% |
49,300 |
2024/12/11 |
618 |
621 |
612 |
612 |
+0.00% |
12,600 |
|