日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
345 |
345 |
342 |
342 |
-0.58% |
400 |
2025/7/11 |
345 |
345 |
342 |
344 |
+0.88% |
2,200 |
2025/7/10 |
342 |
347 |
338 |
341 |
-0.29% |
4,900 |
2025/7/9 |
335 |
342 |
335 |
342 |
+0.29% |
8,700 |
2025/7/8 |
338 |
341 |
337 |
341 |
+0.89% |
2,100 |
2025/7/7 |
343 |
345 |
338 |
338 |
-0.88% |
2,200 |
2025/7/4 |
336 |
341 |
336 |
341 |
+1.49% |
5,100 |
2025/7/3 |
335 |
342 |
333 |
336 |
-0.30% |
9,000 |
2025/7/2 |
351 |
354 |
336 |
337 |
-3.99% |
13,600 |
2025/7/1 |
358 |
358 |
349 |
351 |
-2.23% |
11,700 |
2025/6/30 |
357 |
362 |
343 |
359 |
+0.56% |
33,600 |
2025/6/27 |
362 |
363 |
353 |
357 |
-1.38% |
17,900 |
2025/6/26 |
369 |
369 |
356 |
362 |
-0.55% |
17,300 |
2025/6/25 |
364 |
366 |
357 |
364 |
+0.28% |
11,100 |
2025/6/24 |
362 |
363 |
359 |
363 |
+0.83% |
26,300 |
2025/6/23 |
356 |
362 |
347 |
360 |
+1.12% |
18,900 |
2025/6/20 |
353 |
360 |
349 |
356 |
+1.71% |
29,800 |
2025/6/19 |
343 |
353 |
343 |
350 |
+2.34% |
6,500 |
2025/6/18 |
344 |
355 |
330 |
342 |
-1.44% |
13,900 |
2025/6/17 |
340 |
347 |
338 |
347 |
+2.97% |
12,100 |
2025/6/16 |
333 |
353 |
333 |
337 |
+1.20% |
53,100 |
2025/6/13 |
330 |
333 |
329 |
333 |
+0.91% |
11,800 |
2025/6/12 |
328 |
330 |
323 |
330 |
+0.30% |
5,300 |
2025/6/11 |
321 |
334 |
321 |
329 |
+2.49% |
6,000 |
2025/6/10 |
326 |
328 |
320 |
321 |
-1.53% |
6,400 |
2025/6/9 |
330 |
330 |
326 |
326 |
-1.21% |
2,700 |
2025/6/6 |
323 |
334 |
318 |
330 |
+2.48% |
8,600 |
2025/6/5 |
321 |
328 |
318 |
322 |
-0.31% |
5,700 |
2025/6/4 |
329 |
330 |
319 |
323 |
-1.52% |
9,000 |
2025/6/3 |
317 |
335 |
314 |
328 |
+3.47% |
21,800 |
2025/6/2 |
312 |
317 |
311 |
317 |
+0.96% |
9,600 |
2025/5/30 |
316 |
321 |
313 |
314 |
-0.63% |
4,900 |
2025/5/29 |
312 |
316 |
311 |
316 |
+1.28% |
2,400 |
2025/5/28 |
306 |
312 |
306 |
312 |
+1.30% |
3,300 |
2025/5/27 |
307 |
309 |
306 |
308 |
+0.00% |
1,400 |
2025/5/26 |
307 |
312 |
303 |
308 |
-0.96% |
5,700 |
2025/5/23 |
310 |
313 |
308 |
311 |
+0.65% |
3,300 |
2025/5/22 |
307 |
312 |
300 |
309 |
+0.65% |
10,100 |
2025/5/21 |
303 |
307 |
302 |
307 |
+2.33% |
1,600 |
2025/5/20 |
301 |
303 |
299 |
300 |
-1.32% |
13,500 |
2025/5/19 |
314 |
315 |
303 |
304 |
-3.80% |
24,400 |
2025/5/16 |
313 |
329 |
312 |
316 |
+0.96% |
32,900 |
2025/5/15 |
315 |
316 |
310 |
313 |
-4.28% |
7,700 |
2025/5/14 |
317 |
327 |
315 |
327 |
+2.51% |
6,700 |
2025/5/13 |
328 |
330 |
310 |
319 |
-1.85% |
20,100 |
2025/5/12 |
322 |
333 |
322 |
325 |
-1.52% |
8,600 |
2025/5/9 |
331 |
335 |
323 |
330 |
+0.00% |
8,600 |
2025/5/8 |
323 |
331 |
323 |
330 |
+2.80% |
3,300 |
2025/5/7 |
318 |
338 |
317 |
321 |
+0.94% |
21,400 |
2025/5/2 |
314 |
318 |
312 |
318 |
+0.32% |
1,200 |
2025/5/1 |
310 |
318 |
310 |
317 |
+2.26% |
4,700 |
2025/4/30 |
309 |
312 |
309 |
310 |
+0.00% |
4,500 |
2025/4/28 |
316 |
321 |
310 |
310 |
-1.90% |
7,600 |
2025/4/25 |
331 |
331 |
316 |
316 |
-3.07% |
10,300 |
2025/4/24 |
319 |
326 |
319 |
326 |
+1.88% |
2,400 |
2025/4/23 |
317 |
320 |
315 |
320 |
+1.59% |
2,000 |
2025/4/22 |
321 |
321 |
313 |
315 |
+0.96% |
6,700 |
2025/4/21 |
320 |
322 |
311 |
312 |
-0.95% |
9,200 |
2025/4/18 |
305 |
337 |
302 |
315 |
+1.94% |
224,500 |
2025/4/17 |
309 |
314 |
306 |
309 |
+0.00% |
6,300 |
2025/4/16 |
307 |
332 |
295 |
309 |
-0.64% |
77,700 |
2025/4/15 |
309 |
311 |
309 |
311 |
+2.30% |
600 |
2025/4/14 |
312 |
313 |
295 |
304 |
-2.56% |
14,900 |
2025/4/11 |
293 |
312 |
293 |
312 |
+4.00% |
17,900 |
2025/4/10 |
300 |
305 |
292 |
300 |
+5.26% |
6,100 |
2025/4/9 |
293 |
300 |
285 |
285 |
-5.32% |
1,500 |
2025/4/8 |
275 |
302 |
275 |
301 |
+11.48% |
57,700 |
2025/4/7 |
280 |
280 |
260 |
270 |
-5.59% |
59,600 |
2025/4/4 |
299 |
302 |
285 |
286 |
-5.92% |
12,000 |
2025/4/3 |
308 |
308 |
294 |
304 |
-2.56% |
28,700 |
2025/4/2 |
320 |
320 |
307 |
312 |
-4.88% |
15,700 |
2025/4/1 |
327 |
336 |
316 |
328 |
+0.31% |
19,400 |
2025/3/31 |
344 |
344 |
314 |
327 |
-4.94% |
18,600 |
2025/3/28 |
346 |
349 |
340 |
344 |
-0.86% |
9,200 |
2025/3/27 |
345 |
362 |
343 |
347 |
+0.58% |
18,600 |
2025/3/26 |
350 |
352 |
341 |
345 |
-3.63% |
8,600 |
2025/3/25 |
364 |
364 |
349 |
358 |
-1.92% |
12,200 |
2025/3/24 |
370 |
370 |
354 |
365 |
-0.54% |
11,400 |
2025/3/21 |
339 |
375 |
339 |
367 |
+7.00% |
31,200 |
2025/3/19 |
343 |
343 |
343 |
343 |
+0.00% |
700 |
2025/3/18 |
336 |
343 |
336 |
343 |
+1.48% |
3,700 |
2025/3/17 |
337 |
342 |
327 |
338 |
+0.30% |
8,500 |
2025/3/14 |
342 |
342 |
337 |
337 |
-2.32% |
11,200 |
2025/3/13 |
341 |
347 |
340 |
345 |
+1.17% |
11,300 |
2025/3/12 |
336 |
349 |
336 |
341 |
+0.29% |
11,700 |
2025/3/11 |
331 |
342 |
330 |
340 |
+2.10% |
7,600 |
2025/3/10 |
344 |
345 |
326 |
333 |
-3.48% |
11,900 |
2025/3/7 |
344 |
350 |
340 |
345 |
+0.58% |
6,300 |
2025/3/6 |
342 |
347 |
338 |
343 |
-1.15% |
3,900 |
2025/3/5 |
338 |
348 |
332 |
347 |
+3.27% |
9,600 |
2025/3/4 |
344 |
344 |
327 |
336 |
-3.45% |
9,200 |
2025/3/3 |
351 |
351 |
337 |
348 |
-1.14% |
19,500 |
2025/2/28 |
325 |
355 |
320 |
352 |
+8.31% |
41,600 |
2025/2/27 |
311 |
327 |
310 |
325 |
+5.86% |
15,400 |
2025/2/26 |
301 |
307 |
301 |
307 |
+1.32% |
4,400 |
2025/2/25 |
309 |
309 |
301 |
303 |
-1.30% |
9,000 |
2025/2/21 |
318 |
319 |
301 |
307 |
-3.15% |
12,200 |
2025/2/20 |
329 |
329 |
316 |
317 |
-3.06% |
3,400 |
2025/2/19 |
332 |
333 |
325 |
327 |
+0.93% |
7,000 |
2025/2/18 |
337 |
341 |
317 |
324 |
-1.82% |
8,300 |
2025/2/17 |
351 |
351 |
324 |
330 |
-5.98% |
22,700 |
2025/2/14 |
351 |
352 |
347 |
351 |
+0.00% |
2,500 |
2025/2/13 |
345 |
352 |
345 |
351 |
+1.74% |
7,200 |
2025/2/12 |
350 |
353 |
345 |
345 |
-1.71% |
7,000 |
2025/2/10 |
344 |
351 |
342 |
351 |
-0.28% |
4,900 |
2025/2/7 |
353 |
353 |
335 |
352 |
+0.00% |
7,100 |
2025/2/6 |
351 |
354 |
349 |
352 |
-0.28% |
3,900 |
2025/2/5 |
350 |
355 |
350 |
353 |
-0.28% |
3,300 |
2025/2/4 |
350 |
354 |
350 |
354 |
+2.31% |
6,200 |
2025/2/3 |
339 |
349 |
333 |
346 |
+2.67% |
16,700 |
2025/1/31 |
328 |
337 |
324 |
337 |
+2.43% |
8,300 |
2025/1/30 |
326 |
331 |
321 |
329 |
+0.61% |
8,200 |
2025/1/29 |
317 |
327 |
317 |
327 |
+2.19% |
4,700 |
2025/1/28 |
319 |
323 |
319 |
320 |
-0.62% |
800 |
2025/1/27 |
331 |
334 |
309 |
322 |
-2.13% |
7,400 |
2025/1/24 |
330 |
335 |
329 |
329 |
+0.61% |
9,100 |
2025/1/23 |
331 |
334 |
325 |
327 |
-2.97% |
3,400 |
2025/1/22 |
320 |
343 |
315 |
337 |
+6.31% |
40,700 |
2025/1/21 |
302 |
317 |
299 |
317 |
+6.73% |
22,300 |
2025/1/20 |
296 |
301 |
296 |
297 |
-1.33% |
600 |
2025/1/17 |
301 |
301 |
301 |
301 |
+0.00% |
100 |
2025/1/16 |
303 |
303 |
296 |
301 |
+0.00% |
1,400 |
2025/1/15 |
300 |
303 |
296 |
301 |
+2.03% |
10,700 |
|