日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
879 |
880 |
878 |
879 |
+0.00% |
690,200 |
2025/7/11 |
879 |
880 |
878 |
879 |
+0.00% |
313,400 |
2025/7/10 |
878 |
879 |
878 |
879 |
+0.11% |
565,200 |
2025/7/9 |
878 |
879 |
878 |
878 |
+0.00% |
222,800 |
2025/7/8 |
878 |
879 |
878 |
878 |
-0.11% |
1,424,300 |
2025/7/7 |
879 |
879 |
878 |
879 |
+0.00% |
754,100 |
2025/7/4 |
878 |
879 |
878 |
879 |
+0.11% |
257,600 |
2025/7/3 |
878 |
879 |
877 |
878 |
+0.11% |
668,700 |
2025/7/2 |
878 |
879 |
877 |
877 |
+0.00% |
1,964,700 |
2025/7/1 |
878 |
879 |
877 |
877 |
-0.11% |
1,390,800 |
2025/6/30 |
878 |
879 |
878 |
878 |
+0.00% |
241,900 |
2025/6/27 |
878 |
879 |
878 |
878 |
+0.00% |
457,900 |
2025/6/26 |
878 |
879 |
877 |
878 |
+0.00% |
863,000 |
2025/6/25 |
878 |
879 |
877 |
878 |
-0.11% |
942,600 |
2025/6/24 |
879 |
879 |
878 |
879 |
+0.00% |
536,700 |
2025/6/23 |
878 |
879 |
878 |
879 |
+0.11% |
522,600 |
2025/6/20 |
878 |
880 |
877 |
878 |
+0.11% |
1,018,000 |
2025/6/19 |
878 |
878 |
877 |
877 |
+0.00% |
551,600 |
2025/6/18 |
877 |
878 |
876 |
877 |
+0.00% |
2,286,300 |
2025/6/17 |
876 |
877 |
876 |
877 |
+0.11% |
826,700 |
2025/6/16 |
876 |
877 |
876 |
876 |
+0.00% |
1,009,300 |
2025/6/13 |
876 |
877 |
876 |
876 |
+0.00% |
1,690,400 |
2025/6/12 |
876 |
877 |
876 |
876 |
+16.18% |
7,061,200 |
2025/6/11 |
754 |
754 |
754 |
754 |
+15.29% |
59,900 |
2025/6/10 |
568 |
662 |
566 |
654 |
+15.14% |
3,593,700 |
2025/6/9 |
565 |
577 |
562 |
568 |
+1.07% |
606,600 |
2025/6/6 |
564 |
579 |
553 |
562 |
+0.36% |
1,126,300 |
2025/6/5 |
559 |
566 |
556 |
560 |
-0.53% |
396,800 |
2025/6/4 |
568 |
587 |
557 |
563 |
+0.54% |
751,500 |
2025/6/3 |
564 |
569 |
558 |
560 |
-0.71% |
565,800 |
2025/6/2 |
556 |
565 |
550 |
564 |
+1.08% |
391,300 |
2025/5/30 |
547 |
561 |
543 |
558 |
+1.82% |
535,800 |
2025/5/29 |
547 |
554 |
539 |
548 |
+0.55% |
329,100 |
2025/5/28 |
538 |
557 |
535 |
545 |
+1.11% |
415,000 |
2025/5/27 |
544 |
549 |
536 |
539 |
-1.64% |
258,700 |
2025/5/26 |
548 |
562 |
545 |
548 |
+2.62% |
555,000 |
2025/5/23 |
544 |
548 |
527 |
534 |
-1.84% |
735,300 |
2025/5/22 |
548 |
555 |
541 |
544 |
-0.91% |
614,100 |
2025/5/21 |
555 |
567 |
548 |
549 |
-1.79% |
540,000 |
2025/5/20 |
571 |
584 |
559 |
559 |
+1.45% |
846,100 |
2025/5/19 |
536 |
563 |
535 |
551 |
+1.29% |
680,000 |
2025/5/16 |
535 |
560 |
533 |
544 |
+1.49% |
995,400 |
2025/5/15 |
528 |
546 |
520 |
536 |
+1.32% |
847,400 |
2025/5/14 |
521 |
536 |
494 |
529 |
+5.80% |
1,976,300 |
2025/5/13 |
517 |
519 |
500 |
500 |
-3.29% |
1,284,500 |
2025/5/12 |
505 |
520 |
498 |
517 |
+1.97% |
902,700 |
2025/5/9 |
495 |
514 |
494 |
507 |
+2.63% |
1,018,000 |
2025/5/8 |
487 |
506 |
480 |
494 |
+1.86% |
1,108,300 |
2025/5/7 |
479 |
494 |
462 |
485 |
+1.46% |
1,528,900 |
2025/5/2 |
477 |
483 |
470 |
478 |
-0.42% |
383,200 |
2025/5/1 |
480 |
484 |
475 |
480 |
+0.00% |
318,000 |
2025/4/30 |
475 |
486 |
471 |
480 |
+0.63% |
348,700 |
2025/4/28 |
480 |
491 |
475 |
477 |
-1.65% |
521,000 |
2025/4/25 |
480 |
493 |
475 |
485 |
+1.68% |
516,200 |
2025/4/24 |
484 |
484 |
467 |
477 |
-1.65% |
558,900 |
2025/4/23 |
490 |
490 |
478 |
485 |
-1.42% |
588,800 |
2025/4/22 |
490 |
498 |
482 |
492 |
+1.03% |
723,900 |
2025/4/21 |
490 |
495 |
462 |
487 |
-5.98% |
2,092,700 |
2025/4/18 |
501 |
532 |
478 |
518 |
+14.10% |
9,182,100 |
2025/4/17 |
446 |
454 |
444 |
454 |
+21.39% |
1,401,900 |
2025/4/16 |
376 |
382 |
366 |
374 |
+0.81% |
463,000 |
2025/4/15 |
369 |
381 |
366 |
371 |
+1.37% |
371,600 |
2025/4/14 |
366 |
375 |
361 |
366 |
+1.67% |
500,500 |
2025/4/11 |
363 |
364 |
349 |
360 |
-1.37% |
663,100 |
2025/4/10 |
381 |
381 |
365 |
365 |
+3.99% |
804,000 |
2025/4/9 |
364 |
364 |
344 |
351 |
-5.65% |
658,500 |
2025/4/8 |
371 |
379 |
367 |
372 |
+7.20% |
463,100 |
2025/4/7 |
357 |
371 |
345 |
347 |
-15.16% |
1,133,600 |
2025/4/4 |
423 |
428 |
394 |
409 |
-3.76% |
810,300 |
2025/4/3 |
402 |
428 |
402 |
425 |
-0.23% |
718,900 |
2025/4/2 |
433 |
447 |
422 |
426 |
+0.24% |
778,700 |
2025/4/1 |
414 |
435 |
414 |
425 |
+2.91% |
875,300 |
2025/3/31 |
410 |
421 |
400 |
413 |
+0.98% |
759,100 |
2025/3/28 |
406 |
413 |
405 |
409 |
+0.25% |
238,200 |
2025/3/27 |
409 |
413 |
403 |
408 |
-0.97% |
325,900 |
2025/3/26 |
403 |
412 |
401 |
412 |
+1.98% |
395,900 |
2025/3/25 |
400 |
409 |
400 |
404 |
+1.00% |
344,700 |
2025/3/24 |
400 |
407 |
394 |
400 |
+0.25% |
507,800 |
2025/3/21 |
400 |
406 |
399 |
399 |
+0.00% |
359,600 |
2025/3/19 |
389 |
400 |
388 |
399 |
+2.57% |
540,600 |
2025/3/18 |
378 |
391 |
374 |
389 |
+3.46% |
402,600 |
2025/3/17 |
369 |
377 |
368 |
376 |
+2.17% |
651,300 |
2025/3/14 |
364 |
372 |
364 |
368 |
+0.00% |
417,500 |
2025/3/13 |
373 |
379 |
364 |
368 |
-1.87% |
357,200 |
2025/3/12 |
370 |
376 |
367 |
375 |
+1.63% |
230,400 |
2025/3/11 |
376 |
377 |
366 |
369 |
-2.89% |
516,600 |
2025/3/10 |
376 |
380 |
371 |
380 |
+1.06% |
318,200 |
2025/3/7 |
371 |
376 |
370 |
376 |
+0.00% |
221,800 |
2025/3/6 |
369 |
376 |
363 |
376 |
+3.01% |
407,300 |
2025/3/5 |
364 |
366 |
358 |
365 |
+2.53% |
536,100 |
2025/3/4 |
363 |
363 |
353 |
356 |
-2.20% |
705,900 |
2025/3/3 |
363 |
366 |
358 |
364 |
+1.68% |
463,800 |
2025/2/28 |
369 |
386 |
355 |
358 |
-0.28% |
1,628,500 |
2025/2/27 |
365 |
366 |
357 |
359 |
-1.37% |
387,500 |
2025/2/26 |
375 |
378 |
360 |
364 |
-2.93% |
719,400 |
2025/2/25 |
363 |
376 |
362 |
375 |
+5.63% |
987,800 |
2025/2/21 |
360 |
373 |
354 |
355 |
-2.20% |
850,800 |
2025/2/20 |
376 |
386 |
363 |
363 |
-2.94% |
875,900 |
2025/2/19 |
379 |
383 |
372 |
374 |
-1.32% |
661,200 |
2025/2/18 |
371 |
386 |
368 |
379 |
+1.88% |
1,004,000 |
2025/2/17 |
399 |
400 |
371 |
372 |
-7.23% |
2,014,700 |
2025/2/14 |
409 |
410 |
401 |
401 |
-16.63% |
1,630,600 |
2025/2/13 |
475 |
486 |
460 |
481 |
+1.26% |
1,087,700 |
2025/2/12 |
498 |
498 |
458 |
475 |
-4.23% |
1,161,200 |
2025/2/10 |
485 |
497 |
477 |
496 |
+3.98% |
823,100 |
2025/2/7 |
462 |
485 |
462 |
477 |
+2.14% |
1,446,500 |
2025/2/6 |
438 |
475 |
436 |
467 |
+11.72% |
2,621,100 |
2025/2/5 |
422 |
423 |
417 |
418 |
-1.42% |
200,700 |
2025/2/4 |
420 |
429 |
418 |
424 |
+2.91% |
391,400 |
2025/2/3 |
417 |
418 |
404 |
412 |
-2.37% |
471,700 |
2025/1/31 |
420 |
426 |
415 |
422 |
-0.47% |
302,900 |
2025/1/30 |
420 |
425 |
419 |
424 |
+0.47% |
222,000 |
2025/1/29 |
416 |
428 |
416 |
422 |
+1.44% |
398,000 |
2025/1/28 |
418 |
425 |
416 |
416 |
-0.95% |
306,400 |
2025/1/27 |
416 |
423 |
416 |
420 |
+0.96% |
290,700 |
2025/1/24 |
400 |
417 |
400 |
416 |
+4.00% |
546,900 |
2025/1/23 |
395 |
403 |
394 |
400 |
+1.01% |
315,800 |
2025/1/22 |
401 |
408 |
394 |
396 |
-0.75% |
375,000 |
2025/1/21 |
392 |
400 |
390 |
399 |
+0.00% |
292,400 |
2025/1/20 |
393 |
401 |
393 |
399 |
+2.05% |
339,800 |
2025/1/17 |
388 |
394 |
384 |
391 |
+0.00% |
322,600 |
2025/1/16 |
399 |
403 |
389 |
391 |
-0.51% |
282,700 |
2025/1/15 |
399 |
404 |
391 |
393 |
-0.76% |
261,700 |
|