日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
439 |
444 |
432 |
439 |
-1.57% |
326,100 |
2025/7/11 |
450 |
455 |
444 |
446 |
-0.22% |
219,800 |
2025/7/10 |
446 |
447 |
438 |
447 |
+1.59% |
164,000 |
2025/7/9 |
432 |
446 |
432 |
440 |
+1.38% |
225,900 |
2025/7/8 |
428 |
437 |
423 |
434 |
+0.93% |
188,100 |
2025/7/7 |
431 |
436 |
425 |
430 |
+0.23% |
176,500 |
2025/7/4 |
435 |
445 |
429 |
429 |
-0.92% |
189,600 |
2025/7/3 |
441 |
447 |
433 |
433 |
-3.13% |
378,000 |
2025/7/2 |
464 |
468 |
446 |
447 |
-5.30% |
510,900 |
2025/7/1 |
478 |
496 |
460 |
472 |
-2.48% |
650,700 |
2025/6/30 |
493 |
500 |
482 |
484 |
-1.63% |
346,700 |
2025/6/27 |
492 |
519 |
483 |
492 |
+3.36% |
1,152,100 |
2025/6/26 |
498 |
500 |
473 |
476 |
-3.84% |
343,300 |
2025/6/25 |
495 |
512 |
481 |
495 |
-0.40% |
440,400 |
2025/6/24 |
490 |
504 |
486 |
497 |
+1.64% |
380,700 |
2025/6/23 |
469 |
491 |
464 |
489 |
+2.52% |
417,800 |
2025/6/20 |
482 |
495 |
475 |
477 |
-0.42% |
484,700 |
2025/6/19 |
458 |
484 |
457 |
479 |
+3.68% |
546,200 |
2025/6/18 |
446 |
469 |
430 |
462 |
+7.19% |
622,000 |
2025/6/17 |
438 |
449 |
427 |
431 |
-0.46% |
259,700 |
2025/6/16 |
441 |
460 |
433 |
433 |
-1.81% |
327,900 |
2025/6/13 |
468 |
473 |
440 |
441 |
-4.13% |
491,300 |
2025/6/12 |
455 |
464 |
446 |
460 |
+0.44% |
405,500 |
2025/6/11 |
469 |
474 |
458 |
458 |
-0.65% |
264,200 |
2025/6/10 |
472 |
486 |
460 |
461 |
-1.71% |
456,300 |
2025/6/9 |
494 |
497 |
469 |
469 |
-6.01% |
332,100 |
2025/6/6 |
477 |
501 |
476 |
499 |
+2.89% |
403,000 |
2025/6/5 |
475 |
495 |
469 |
485 |
+1.46% |
476,000 |
2025/6/4 |
491 |
512 |
478 |
478 |
-3.63% |
719,400 |
2025/6/3 |
525 |
526 |
483 |
496 |
-2.94% |
1,363,800 |
2025/6/2 |
475 |
522 |
465 |
511 |
+7.35% |
1,266,900 |
2025/5/30 |
450 |
482 |
450 |
476 |
+6.73% |
922,900 |
2025/5/29 |
430 |
450 |
422 |
446 |
+4.45% |
487,100 |
2025/5/28 |
431 |
433 |
420 |
427 |
-0.23% |
549,600 |
2025/5/27 |
406 |
430 |
404 |
428 |
+6.20% |
521,500 |
2025/5/26 |
382 |
405 |
380 |
403 |
+4.13% |
285,800 |
2025/5/23 |
401 |
402 |
381 |
387 |
-2.27% |
518,400 |
2025/5/22 |
367 |
398 |
363 |
396 |
+6.74% |
1,048,900 |
2025/5/21 |
349 |
374 |
341 |
371 |
+6.00% |
879,400 |
2025/5/20 |
345 |
359 |
340 |
350 |
+2.34% |
263,000 |
2025/5/19 |
338 |
343 |
333 |
342 |
+1.18% |
90,700 |
2025/5/16 |
340 |
340 |
327 |
338 |
-1.17% |
288,800 |
2025/5/15 |
338 |
350 |
330 |
342 |
+8.92% |
568,500 |
2025/5/14 |
307 |
319 |
302 |
314 |
+2.95% |
234,100 |
2025/5/13 |
308 |
310 |
303 |
305 |
+0.00% |
153,100 |
2025/5/12 |
305 |
311 |
302 |
305 |
+0.33% |
227,700 |
2025/5/9 |
305 |
317 |
301 |
304 |
+0.00% |
230,100 |
2025/5/8 |
307 |
310 |
298 |
304 |
-0.98% |
333,700 |
2025/5/7 |
280 |
312 |
280 |
307 |
+8.87% |
503,200 |
2025/5/2 |
275 |
282 |
270 |
282 |
+1.44% |
146,500 |
2025/5/1 |
276 |
280 |
273 |
278 |
+0.00% |
111,200 |
2025/4/30 |
285 |
285 |
277 |
278 |
-3.14% |
194,200 |
2025/4/28 |
288 |
305 |
282 |
287 |
+1.41% |
507,800 |
2025/4/25 |
281 |
290 |
279 |
283 |
+1.80% |
476,200 |
2025/4/24 |
266 |
281 |
262 |
278 |
+6.11% |
420,800 |
2025/4/23 |
272 |
274 |
256 |
262 |
-1.50% |
439,600 |
2025/4/22 |
259 |
271 |
256 |
266 |
-0.37% |
663,500 |
2025/4/21 |
252 |
267 |
249 |
267 |
+5.95% |
543,600 |
2025/4/18 |
236 |
258 |
236 |
252 |
+7.69% |
574,500 |
2025/4/17 |
222 |
234 |
220 |
234 |
+6.36% |
377,600 |
2025/4/16 |
232 |
232 |
219 |
220 |
-4.76% |
523,300 |
2025/4/15 |
230 |
232 |
226 |
231 |
+2.67% |
342,400 |
2025/4/14 |
238 |
240 |
225 |
225 |
-2.17% |
652,800 |
2025/4/11 |
225 |
235 |
218 |
230 |
-3.77% |
664,300 |
2025/4/10 |
242 |
244 |
232 |
239 |
+8.64% |
502,700 |
2025/4/9 |
233 |
234 |
215 |
220 |
-8.71% |
665,300 |
2025/4/8 |
229 |
242 |
229 |
241 |
+13.15% |
647,400 |
2025/4/7 |
226 |
229 |
207 |
213 |
-15.81% |
1,198,200 |
2025/4/4 |
273 |
278 |
243 |
253 |
-10.92% |
1,063,200 |
2025/4/3 |
282 |
290 |
277 |
284 |
-4.70% |
495,000 |
2025/4/2 |
310 |
310 |
292 |
298 |
-4.49% |
497,000 |
2025/4/1 |
326 |
326 |
312 |
312 |
-2.50% |
695,800 |
2025/3/31 |
323 |
327 |
320 |
320 |
-3.32% |
287,600 |
2025/3/28 |
333 |
334 |
328 |
331 |
-1.19% |
128,700 |
2025/3/27 |
344 |
346 |
332 |
335 |
-1.18% |
324,400 |
2025/3/26 |
338 |
341 |
337 |
339 |
+0.30% |
79,900 |
2025/3/25 |
342 |
343 |
338 |
338 |
-0.88% |
177,000 |
2025/3/24 |
346 |
346 |
341 |
341 |
-1.73% |
85,700 |
2025/3/21 |
350 |
350 |
342 |
347 |
-0.86% |
140,300 |
2025/3/19 |
357 |
357 |
350 |
350 |
-1.69% |
78,400 |
2025/3/18 |
358 |
360 |
352 |
356 |
-0.56% |
83,200 |
2025/3/17 |
350 |
358 |
350 |
358 |
+2.87% |
63,500 |
2025/3/14 |
346 |
350 |
340 |
348 |
+0.58% |
62,400 |
2025/3/13 |
352 |
355 |
346 |
346 |
-1.14% |
63,400 |
2025/3/12 |
346 |
353 |
346 |
350 |
+0.86% |
50,600 |
2025/3/11 |
347 |
350 |
339 |
347 |
-1.42% |
89,900 |
2025/3/10 |
344 |
352 |
342 |
352 |
+2.62% |
74,600 |
2025/3/7 |
346 |
349 |
343 |
343 |
-3.11% |
52,700 |
2025/3/6 |
350 |
354 |
350 |
354 |
+2.02% |
61,800 |
2025/3/5 |
340 |
348 |
336 |
347 |
+1.46% |
73,500 |
2025/3/4 |
352 |
352 |
340 |
342 |
-4.20% |
226,900 |
2025/3/3 |
363 |
370 |
355 |
357 |
-0.83% |
143,500 |
2025/2/28 |
368 |
369 |
359 |
360 |
-3.49% |
161,000 |
2025/2/27 |
378 |
380 |
373 |
373 |
-1.06% |
72,700 |
2025/2/26 |
373 |
383 |
371 |
377 |
+1.34% |
75,000 |
2025/2/25 |
370 |
380 |
365 |
372 |
-0.27% |
123,800 |
2025/2/21 |
381 |
382 |
371 |
373 |
-3.12% |
75,100 |
2025/2/20 |
384 |
397 |
381 |
385 |
+0.26% |
130,400 |
2025/2/19 |
387 |
391 |
380 |
384 |
-2.29% |
113,700 |
2025/2/18 |
367 |
398 |
362 |
393 |
+7.38% |
241,200 |
2025/2/17 |
373 |
379 |
366 |
366 |
-2.14% |
62,000 |
2025/2/14 |
371 |
390 |
371 |
374 |
-3.36% |
221,000 |
2025/2/13 |
390 |
390 |
382 |
387 |
-0.26% |
92,400 |
2025/2/12 |
379 |
388 |
374 |
388 |
+3.74% |
117,600 |
2025/2/10 |
371 |
382 |
370 |
374 |
+0.27% |
55,100 |
2025/2/7 |
388 |
388 |
372 |
373 |
-4.11% |
94,300 |
2025/2/6 |
383 |
391 |
381 |
389 |
+1.57% |
134,700 |
2025/2/5 |
366 |
384 |
366 |
383 |
+4.36% |
134,100 |
2025/2/4 |
364 |
371 |
364 |
367 |
+0.82% |
60,200 |
2025/2/3 |
364 |
371 |
359 |
364 |
-0.55% |
87,400 |
2025/1/31 |
366 |
373 |
365 |
366 |
+0.83% |
59,300 |
2025/1/30 |
374 |
374 |
360 |
363 |
-1.89% |
187,900 |
2025/1/29 |
376 |
380 |
370 |
370 |
-1.07% |
96,000 |
2025/1/28 |
375 |
376 |
370 |
374 |
-1.32% |
84,900 |
2025/1/27 |
375 |
383 |
374 |
379 |
+1.34% |
152,700 |
2025/1/24 |
365 |
379 |
365 |
374 |
+4.18% |
233,600 |
2025/1/23 |
363 |
367 |
347 |
359 |
-1.37% |
181,200 |
2025/1/22 |
359 |
368 |
354 |
364 |
+2.82% |
174,600 |
2025/1/21 |
374 |
380 |
344 |
354 |
-1.39% |
331,100 |
2025/1/20 |
337 |
360 |
323 |
359 |
-0.55% |
678,700 |
2025/1/17 |
361 |
364 |
346 |
361 |
-0.28% |
317,400 |
2025/1/16 |
372 |
375 |
362 |
362 |
-2.16% |
155,700 |
2025/1/15 |
376 |
376 |
369 |
370 |
+0.54% |
45,100 |
|