日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
905 |
905 |
894 |
896 |
-0.67% |
17,600 |
2025/7/11 |
889 |
909 |
889 |
902 |
+1.46% |
70,700 |
2025/7/10 |
890 |
892 |
880 |
889 |
+0.68% |
36,300 |
2025/7/9 |
867 |
888 |
864 |
883 |
+2.08% |
33,500 |
2025/7/8 |
875 |
877 |
865 |
865 |
-1.03% |
30,500 |
2025/7/7 |
885 |
889 |
874 |
874 |
-1.24% |
18,900 |
2025/7/4 |
890 |
890 |
878 |
885 |
-0.45% |
24,000 |
2025/7/3 |
880 |
889 |
880 |
889 |
+0.91% |
33,600 |
2025/7/2 |
874 |
887 |
870 |
881 |
+0.80% |
21,200 |
2025/7/1 |
886 |
889 |
873 |
874 |
-1.58% |
35,500 |
2025/6/30 |
890 |
894 |
878 |
888 |
+0.00% |
39,300 |
2025/6/27 |
879 |
888 |
874 |
888 |
+1.14% |
39,100 |
2025/6/26 |
872 |
880 |
864 |
878 |
+0.69% |
55,300 |
2025/6/25 |
868 |
872 |
853 |
872 |
+0.81% |
52,500 |
2025/6/24 |
854 |
875 |
848 |
865 |
+1.76% |
58,300 |
2025/6/23 |
852 |
860 |
850 |
850 |
+0.71% |
33,000 |
2025/6/20 |
851 |
851 |
843 |
844 |
+0.12% |
36,600 |
2025/6/19 |
839 |
847 |
839 |
843 |
+0.48% |
19,400 |
2025/6/18 |
841 |
848 |
839 |
839 |
-0.59% |
16,700 |
2025/6/17 |
839 |
846 |
836 |
844 |
+0.60% |
13,900 |
2025/6/16 |
840 |
846 |
834 |
839 |
+0.36% |
17,700 |
2025/6/13 |
846 |
850 |
836 |
836 |
-2.11% |
33,500 |
2025/6/12 |
852 |
859 |
847 |
854 |
-0.58% |
24,300 |
2025/6/11 |
845 |
870 |
845 |
859 |
+1.42% |
39,900 |
2025/6/10 |
840 |
857 |
840 |
847 |
+0.83% |
28,300 |
2025/6/9 |
836 |
851 |
836 |
840 |
+0.96% |
23,100 |
2025/6/6 |
833 |
841 |
830 |
832 |
-0.12% |
13,900 |
2025/6/5 |
835 |
840 |
831 |
833 |
-0.36% |
37,100 |
2025/6/4 |
845 |
846 |
836 |
836 |
-1.18% |
19,800 |
2025/6/3 |
840 |
854 |
837 |
846 |
+0.12% |
22,700 |
2025/6/2 |
847 |
852 |
833 |
845 |
-0.82% |
36,100 |
2025/5/30 |
840 |
860 |
840 |
852 |
+1.31% |
42,600 |
2025/5/29 |
849 |
852 |
830 |
841 |
-0.94% |
39,500 |
2025/5/28 |
833 |
850 |
830 |
849 |
+2.29% |
74,400 |
2025/5/27 |
826 |
832 |
823 |
830 |
+0.73% |
25,600 |
2025/5/26 |
812 |
831 |
812 |
824 |
+1.60% |
45,900 |
2025/5/23 |
806 |
818 |
806 |
811 |
+1.00% |
25,200 |
2025/5/22 |
812 |
821 |
803 |
803 |
-1.71% |
45,300 |
2025/5/21 |
822 |
835 |
815 |
817 |
-0.61% |
27,300 |
2025/5/20 |
838 |
838 |
822 |
822 |
-0.96% |
40,800 |
2025/5/19 |
832 |
840 |
827 |
830 |
-0.24% |
49,100 |
2025/5/16 |
839 |
839 |
807 |
832 |
-0.83% |
152,000 |
2025/5/15 |
874 |
884 |
831 |
839 |
-9.30% |
200,500 |
2025/5/14 |
935 |
942 |
914 |
925 |
-0.64% |
60,500 |
2025/5/13 |
909 |
942 |
908 |
931 |
+2.08% |
79,900 |
2025/5/12 |
880 |
912 |
880 |
912 |
+4.23% |
70,500 |
2025/5/9 |
868 |
880 |
858 |
875 |
+0.57% |
84,800 |
2025/5/8 |
867 |
870 |
851 |
870 |
+0.69% |
62,500 |
2025/5/7 |
861 |
878 |
850 |
864 |
+0.35% |
91,900 |
2025/5/2 |
867 |
867 |
855 |
861 |
-0.46% |
14,300 |
2025/5/1 |
867 |
867 |
856 |
865 |
-0.12% |
16,300 |
2025/4/30 |
870 |
871 |
857 |
866 |
-0.69% |
27,500 |
2025/4/28 |
879 |
882 |
870 |
872 |
+0.23% |
41,000 |
2025/4/25 |
862 |
870 |
857 |
870 |
+1.05% |
14,100 |
2025/4/24 |
876 |
876 |
859 |
861 |
-1.71% |
18,500 |
2025/4/23 |
880 |
885 |
871 |
876 |
-0.45% |
20,400 |
2025/4/22 |
855 |
883 |
855 |
880 |
+2.33% |
35,200 |
2025/4/21 |
860 |
869 |
855 |
860 |
-0.12% |
12,900 |
2025/4/18 |
847 |
861 |
847 |
861 |
+2.50% |
20,100 |
2025/4/17 |
841 |
846 |
839 |
840 |
-0.12% |
12,400 |
2025/4/16 |
837 |
853 |
837 |
841 |
+0.84% |
28,100 |
2025/4/15 |
850 |
854 |
828 |
834 |
-1.53% |
74,600 |
2025/4/14 |
867 |
871 |
831 |
847 |
-1.05% |
97,000 |
2025/4/11 |
834 |
861 |
822 |
856 |
-0.81% |
41,200 |
2025/4/10 |
844 |
863 |
830 |
863 |
+6.02% |
46,400 |
2025/4/9 |
820 |
820 |
800 |
814 |
-2.75% |
50,300 |
2025/4/8 |
839 |
845 |
830 |
837 |
+7.45% |
66,500 |
2025/4/7 |
834 |
839 |
779 |
779 |
-11.38% |
152,400 |
2025/4/4 |
890 |
890 |
853 |
879 |
-2.55% |
125,200 |
2025/4/3 |
895 |
904 |
892 |
902 |
-0.77% |
47,100 |
2025/4/2 |
911 |
917 |
899 |
909 |
-0.22% |
48,200 |
2025/4/1 |
917 |
924 |
911 |
911 |
+0.22% |
18,800 |
2025/3/31 |
934 |
934 |
906 |
909 |
-2.99% |
47,900 |
2025/3/28 |
930 |
941 |
922 |
937 |
-2.19% |
31,400 |
2025/3/27 |
949 |
960 |
948 |
958 |
+0.52% |
37,300 |
2025/3/26 |
954 |
955 |
945 |
953 |
+0.74% |
27,000 |
2025/3/25 |
937 |
949 |
936 |
946 |
+0.85% |
23,100 |
2025/3/24 |
948 |
948 |
933 |
938 |
+0.54% |
22,100 |
2025/3/21 |
955 |
955 |
933 |
933 |
-2.10% |
45,300 |
2025/3/19 |
932 |
958 |
932 |
953 |
+1.38% |
30,700 |
2025/3/18 |
929 |
945 |
927 |
940 |
+1.84% |
44,500 |
2025/3/17 |
930 |
930 |
904 |
923 |
-0.65% |
100,300 |
2025/3/14 |
942 |
944 |
919 |
929 |
-1.48% |
66,300 |
2025/3/13 |
936 |
948 |
933 |
943 |
+0.75% |
38,800 |
2025/3/12 |
936 |
942 |
933 |
936 |
+0.11% |
36,800 |
2025/3/11 |
927 |
937 |
922 |
935 |
-0.43% |
31,700 |
2025/3/10 |
930 |
939 |
926 |
939 |
+0.97% |
26,700 |
2025/3/7 |
948 |
948 |
929 |
930 |
-2.00% |
52,500 |
2025/3/6 |
955 |
957 |
946 |
949 |
-0.63% |
32,400 |
2025/3/5 |
958 |
965 |
946 |
955 |
-0.31% |
52,500 |
2025/3/4 |
965 |
966 |
940 |
958 |
-0.93% |
52,000 |
2025/3/3 |
970 |
988 |
948 |
967 |
+2.87% |
92,000 |
2025/2/28 |
924 |
941 |
923 |
940 |
+1.51% |
46,300 |
2025/2/27 |
907 |
929 |
907 |
926 |
+1.20% |
28,400 |
2025/2/26 |
916 |
924 |
906 |
915 |
-1.08% |
62,800 |
2025/2/25 |
921 |
930 |
907 |
925 |
-0.11% |
60,700 |
2025/2/21 |
952 |
953 |
924 |
926 |
-4.24% |
130,000 |
2025/2/20 |
961 |
992 |
960 |
967 |
+0.62% |
101,700 |
2025/2/19 |
964 |
977 |
957 |
961 |
-0.62% |
38,600 |
2025/2/18 |
944 |
975 |
935 |
967 |
+2.44% |
86,100 |
2025/2/17 |
921 |
955 |
920 |
944 |
+2.28% |
63,500 |
2025/2/14 |
936 |
937 |
911 |
923 |
-2.84% |
65,800 |
2025/2/13 |
935 |
959 |
929 |
950 |
+2.26% |
56,400 |
2025/2/12 |
955 |
955 |
924 |
929 |
-2.72% |
49,400 |
2025/2/10 |
940 |
955 |
939 |
955 |
+1.81% |
24,900 |
2025/2/7 |
948 |
949 |
937 |
938 |
-0.74% |
21,400 |
2025/2/6 |
938 |
946 |
936 |
945 |
+1.07% |
20,400 |
2025/2/5 |
935 |
946 |
930 |
935 |
-0.21% |
30,600 |
2025/2/4 |
960 |
960 |
935 |
937 |
-1.88% |
35,000 |
2025/2/3 |
941 |
955 |
921 |
955 |
-0.10% |
50,300 |
2025/1/31 |
970 |
970 |
948 |
956 |
-0.73% |
33,900 |
2025/1/30 |
955 |
963 |
949 |
963 |
+1.16% |
40,300 |
2025/1/29 |
956 |
959 |
942 |
952 |
+0.21% |
37,100 |
2025/1/28 |
931 |
966 |
931 |
950 |
+1.39% |
81,800 |
2025/1/27 |
934 |
939 |
916 |
937 |
+1.74% |
39,200 |
2025/1/24 |
902 |
922 |
900 |
921 |
+2.33% |
54,300 |
2025/1/23 |
899 |
908 |
887 |
900 |
+0.11% |
49,200 |
2025/1/22 |
896 |
899 |
880 |
899 |
+1.24% |
42,100 |
2025/1/21 |
894 |
895 |
879 |
888 |
-0.45% |
26,100 |
2025/1/20 |
880 |
892 |
876 |
892 |
+0.79% |
36,000 |
2025/1/17 |
885 |
894 |
875 |
885 |
-0.11% |
57,900 |
2025/1/16 |
890 |
895 |
876 |
886 |
+0.11% |
42,000 |
2025/1/15 |
897 |
907 |
876 |
885 |
-1.01% |
99,700 |
|