日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
482 |
489 |
474 |
480 |
-1.84% |
19,400 |
2025/7/11 |
493 |
493 |
472 |
489 |
-0.81% |
27,100 |
2025/7/10 |
487 |
498 |
475 |
493 |
+4.01% |
49,000 |
2025/7/9 |
468 |
474 |
462 |
474 |
+0.64% |
51,400 |
2025/7/8 |
465 |
497 |
463 |
471 |
+1.29% |
114,300 |
2025/7/7 |
469 |
476 |
461 |
465 |
+0.87% |
42,300 |
2025/7/4 |
486 |
496 |
458 |
461 |
-7.24% |
116,900 |
2025/7/3 |
530 |
572 |
476 |
497 |
-12.81% |
318,400 |
2025/7/2 |
680 |
718 |
569 |
570 |
-8.21% |
969,500 |
2025/7/1 |
531 |
621 |
445 |
621 |
+19.19% |
1,583,100 |
2025/6/30 |
521 |
521 |
515 |
521 |
+18.14% |
178,900 |
2025/6/27 |
366 |
441 |
365 |
441 |
+22.16% |
710,700 |
2025/6/26 |
366 |
366 |
359 |
361 |
-0.82% |
6,000 |
2025/6/25 |
370 |
370 |
350 |
364 |
+0.55% |
13,300 |
2025/6/24 |
355 |
362 |
354 |
362 |
+2.55% |
6,100 |
2025/6/23 |
362 |
362 |
352 |
353 |
-3.02% |
12,200 |
2025/6/20 |
367 |
367 |
357 |
364 |
-1.09% |
10,800 |
2025/6/19 |
366 |
368 |
358 |
368 |
+0.55% |
11,700 |
2025/6/18 |
364 |
370 |
364 |
366 |
+0.55% |
6,200 |
2025/6/17 |
366 |
366 |
360 |
364 |
+0.00% |
2,500 |
2025/6/16 |
358 |
365 |
353 |
364 |
+1.68% |
11,100 |
2025/6/13 |
354 |
358 |
353 |
358 |
+2.58% |
3,500 |
2025/6/12 |
346 |
355 |
346 |
349 |
+0.29% |
3,400 |
2025/6/11 |
353 |
356 |
347 |
348 |
-1.42% |
5,900 |
2025/6/10 |
355 |
360 |
353 |
353 |
-0.56% |
5,400 |
2025/6/9 |
360 |
360 |
355 |
355 |
+0.28% |
4,000 |
2025/6/6 |
354 |
365 |
354 |
354 |
+0.00% |
7,100 |
2025/6/5 |
375 |
389 |
354 |
354 |
-5.85% |
86,200 |
2025/6/4 |
375 |
376 |
371 |
376 |
+0.80% |
11,900 |
2025/6/3 |
371 |
375 |
371 |
373 |
+1.08% |
16,000 |
2025/6/2 |
372 |
373 |
366 |
369 |
-0.81% |
21,500 |
2025/5/30 |
364 |
373 |
362 |
372 |
+2.48% |
16,900 |
2025/5/29 |
368 |
369 |
363 |
363 |
-1.09% |
6,500 |
2025/5/28 |
359 |
369 |
359 |
367 |
+2.51% |
30,800 |
2025/5/27 |
347 |
364 |
345 |
358 |
+2.87% |
22,000 |
2025/5/26 |
343 |
349 |
343 |
348 |
+1.46% |
5,400 |
2025/5/23 |
370 |
370 |
343 |
343 |
-3.11% |
23,800 |
2025/5/22 |
348 |
354 |
341 |
354 |
+0.85% |
11,800 |
2025/5/21 |
345 |
353 |
344 |
351 |
+2.63% |
23,700 |
2025/5/20 |
353 |
370 |
342 |
342 |
-0.87% |
38,100 |
2025/5/19 |
334 |
382 |
334 |
345 |
+4.23% |
199,200 |
2025/5/16 |
395 |
395 |
331 |
331 |
-16.41% |
254,400 |
2025/5/15 |
356 |
396 |
334 |
396 |
+25.32% |
364,600 |
2025/5/14 |
308 |
319 |
308 |
316 |
+1.28% |
7,300 |
2025/5/13 |
309 |
319 |
308 |
312 |
+0.97% |
10,200 |
2025/5/12 |
310 |
312 |
302 |
309 |
-0.32% |
21,400 |
2025/5/9 |
315 |
318 |
309 |
310 |
-0.64% |
8,300 |
2025/5/8 |
309 |
325 |
309 |
312 |
-1.58% |
29,800 |
2025/5/7 |
323 |
323 |
300 |
317 |
-3.06% |
38,000 |
2025/5/2 |
322 |
330 |
317 |
327 |
+0.62% |
13,000 |
2025/5/1 |
323 |
335 |
320 |
325 |
-0.61% |
14,100 |
2025/4/30 |
325 |
334 |
320 |
327 |
+0.93% |
33,000 |
2025/4/28 |
335 |
339 |
317 |
324 |
-1.22% |
70,400 |
2025/4/25 |
340 |
392 |
317 |
328 |
+3.80% |
744,500 |
2025/4/24 |
330 |
345 |
312 |
316 |
+0.00% |
82,900 |
2025/4/23 |
345 |
359 |
313 |
316 |
-5.11% |
146,600 |
2025/4/22 |
280 |
337 |
278 |
333 |
+26.14% |
513,200 |
2025/4/21 |
276 |
276 |
263 |
264 |
-2.22% |
23,800 |
2025/4/18 |
295 |
303 |
268 |
270 |
-7.85% |
81,100 |
2025/4/17 |
298 |
365 |
284 |
293 |
+1.03% |
676,100 |
2025/4/16 |
268 |
307 |
250 |
290 |
+8.61% |
83,000 |
2025/4/15 |
265 |
271 |
265 |
267 |
-0.37% |
2,600 |
2025/4/14 |
256 |
268 |
256 |
268 |
+1.52% |
3,500 |
2025/4/11 |
265 |
265 |
260 |
264 |
+0.00% |
700 |
2025/4/10 |
266 |
266 |
261 |
264 |
+3.94% |
5,000 |
2025/4/9 |
248 |
255 |
242 |
254 |
+2.01% |
4,900 |
2025/4/8 |
214 |
250 |
214 |
249 |
+17.45% |
20,100 |
2025/4/7 |
220 |
231 |
212 |
212 |
-12.76% |
24,400 |
2025/4/4 |
256 |
263 |
226 |
243 |
-6.54% |
54,600 |
2025/4/3 |
265 |
265 |
251 |
260 |
-2.26% |
8,800 |
2025/4/2 |
267 |
273 |
265 |
266 |
-0.75% |
2,000 |
2025/4/1 |
275 |
275 |
267 |
268 |
-2.55% |
6,100 |
2025/3/31 |
270 |
275 |
268 |
275 |
-0.36% |
33,500 |
2025/3/28 |
277 |
278 |
274 |
276 |
-0.36% |
4,900 |
2025/3/27 |
276 |
281 |
276 |
277 |
-0.36% |
5,400 |
2025/3/26 |
276 |
281 |
274 |
278 |
+0.72% |
6,600 |
2025/3/25 |
278 |
278 |
274 |
276 |
+0.36% |
5,000 |
2025/3/24 |
276 |
277 |
273 |
275 |
+0.73% |
5,500 |
2025/3/21 |
281 |
281 |
273 |
273 |
-1.80% |
4,500 |
2025/3/19 |
275 |
279 |
275 |
278 |
+1.09% |
800 |
2025/3/18 |
281 |
281 |
274 |
275 |
-1.43% |
3,100 |
2025/3/17 |
277 |
279 |
277 |
279 |
+1.09% |
1,600 |
2025/3/14 |
285 |
285 |
276 |
276 |
-1.43% |
7,700 |
2025/3/13 |
278 |
282 |
278 |
280 |
+1.45% |
2,800 |
2025/3/12 |
277 |
279 |
273 |
276 |
+1.10% |
4,400 |
2025/3/11 |
272 |
278 |
270 |
273 |
-2.15% |
14,200 |
2025/3/10 |
281 |
285 |
276 |
279 |
+0.72% |
6,100 |
2025/3/7 |
275 |
278 |
274 |
277 |
+0.73% |
4,800 |
2025/3/6 |
273 |
276 |
271 |
275 |
+0.73% |
12,700 |
2025/3/5 |
272 |
275 |
272 |
273 |
-1.09% |
2,800 |
2025/3/4 |
277 |
283 |
273 |
276 |
-1.08% |
4,600 |
2025/3/3 |
275 |
280 |
273 |
279 |
+1.45% |
4,900 |
2025/2/28 |
273 |
277 |
272 |
275 |
-2.14% |
15,100 |
2025/2/27 |
284 |
284 |
275 |
281 |
+1.44% |
3,900 |
2025/2/26 |
290 |
290 |
272 |
277 |
-4.15% |
22,300 |
2025/2/25 |
290 |
297 |
285 |
289 |
-0.34% |
19,600 |
2025/2/21 |
294 |
294 |
286 |
290 |
+0.00% |
9,900 |
2025/2/20 |
293 |
296 |
289 |
290 |
+1.40% |
23,200 |
2025/2/19 |
284 |
287 |
281 |
286 |
+0.70% |
11,500 |
2025/2/18 |
283 |
285 |
280 |
284 |
+0.35% |
14,000 |
2025/2/17 |
290 |
291 |
283 |
283 |
+0.35% |
21,500 |
2025/2/14 |
290 |
290 |
280 |
282 |
-4.08% |
19,700 |
2025/2/13 |
282 |
294 |
275 |
294 |
+5.38% |
37,000 |
2025/2/12 |
289 |
292 |
276 |
279 |
-3.46% |
21,000 |
2025/2/10 |
295 |
295 |
289 |
289 |
-2.03% |
35,900 |
2025/2/7 |
287 |
296 |
281 |
295 |
+5.73% |
40,200 |
2025/2/6 |
284 |
294 |
275 |
279 |
-1.41% |
30,000 |
2025/2/5 |
286 |
292 |
283 |
283 |
-1.05% |
31,400 |
2025/2/4 |
297 |
297 |
285 |
286 |
-4.35% |
26,400 |
2025/2/3 |
285 |
301 |
283 |
299 |
+2.75% |
75,200 |
2025/1/31 |
298 |
312 |
286 |
291 |
-4.90% |
157,000 |
2025/1/30 |
336 |
336 |
305 |
306 |
-8.66% |
143,300 |
2025/1/29 |
339 |
352 |
316 |
335 |
-6.94% |
447,800 |
2025/1/28 |
410 |
434 |
360 |
360 |
+0.56% |
2,644,800 |
2025/1/27 |
286 |
358 |
286 |
358 |
+28.78% |
599,400 |
2025/1/24 |
281 |
297 |
271 |
278 |
+5.70% |
38,100 |
2025/1/23 |
261 |
275 |
261 |
263 |
+0.77% |
5,800 |
2025/1/22 |
259 |
265 |
259 |
261 |
+1.95% |
4,600 |
2025/1/21 |
253 |
259 |
253 |
256 |
+0.39% |
2,700 |
2025/1/20 |
252 |
260 |
252 |
255 |
+2.00% |
8,700 |
2025/1/17 |
247 |
250 |
246 |
250 |
+1.63% |
5,000 |
2025/1/16 |
248 |
250 |
246 |
246 |
-0.81% |
5,900 |
2025/1/15 |
259 |
259 |
241 |
248 |
-4.62% |
10,900 |
|