日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
736 |
737 |
719 |
728 |
-1.62% |
76,800 |
2025/6/12 |
753 |
764 |
738 |
740 |
-3.65% |
167,000 |
2025/6/11 |
717 |
772 |
702 |
768 |
+8.78% |
642,800 |
2025/6/10 |
692 |
706 |
689 |
706 |
+2.47% |
98,500 |
2025/6/9 |
674 |
703 |
674 |
689 |
+3.30% |
117,300 |
2025/6/6 |
670 |
672 |
667 |
667 |
-0.45% |
51,300 |
2025/6/5 |
674 |
677 |
667 |
670 |
-1.47% |
48,300 |
2025/6/4 |
679 |
681 |
672 |
680 |
-0.15% |
87,200 |
2025/6/3 |
695 |
695 |
673 |
681 |
-1.59% |
80,900 |
2025/6/2 |
695 |
701 |
681 |
692 |
-0.43% |
156,400 |
2025/5/30 |
693 |
698 |
689 |
695 |
-0.71% |
107,900 |
2025/5/29 |
701 |
709 |
699 |
700 |
-1.41% |
41,900 |
2025/5/28 |
710 |
717 |
706 |
710 |
+0.85% |
32,100 |
2025/5/27 |
696 |
712 |
696 |
704 |
+0.86% |
40,000 |
2025/5/26 |
710 |
710 |
694 |
698 |
-0.99% |
46,000 |
2025/5/23 |
691 |
710 |
684 |
705 |
+1.73% |
97,300 |
2025/5/22 |
709 |
709 |
693 |
693 |
-4.28% |
102,300 |
2025/5/21 |
716 |
730 |
712 |
724 |
+1.12% |
86,000 |
2025/5/20 |
745 |
745 |
716 |
716 |
-3.37% |
151,300 |
2025/5/19 |
701 |
741 |
698 |
741 |
+4.51% |
195,600 |
2025/5/16 |
686 |
719 |
672 |
709 |
+2.60% |
156,800 |
2025/5/15 |
687 |
698 |
671 |
691 |
+0.00% |
179,100 |
2025/5/14 |
721 |
728 |
686 |
691 |
-4.43% |
174,500 |
2025/5/13 |
762 |
765 |
718 |
723 |
-4.74% |
129,500 |
2025/5/12 |
764 |
780 |
757 |
759 |
-2.06% |
78,500 |
2025/5/9 |
758 |
779 |
753 |
775 |
+2.24% |
189,600 |
2025/5/8 |
757 |
776 |
749 |
758 |
-0.39% |
135,600 |
2025/5/7 |
763 |
763 |
745 |
761 |
+0.13% |
53,500 |
2025/5/2 |
759 |
767 |
742 |
760 |
-0.13% |
77,500 |
2025/5/1 |
833 |
834 |
758 |
761 |
-5.23% |
198,700 |
2025/4/30 |
798 |
812 |
780 |
803 |
+1.65% |
226,400 |
2025/4/28 |
763 |
791 |
754 |
790 |
+4.91% |
176,800 |
2025/4/25 |
743 |
763 |
743 |
753 |
+0.80% |
127,100 |
2025/4/24 |
759 |
759 |
746 |
747 |
-1.06% |
98,600 |
2025/4/23 |
766 |
766 |
746 |
755 |
+0.13% |
77,100 |
2025/4/22 |
744 |
756 |
736 |
754 |
+0.67% |
57,900 |
2025/4/21 |
745 |
769 |
742 |
749 |
+0.94% |
107,700 |
2025/4/18 |
729 |
743 |
722 |
742 |
+2.20% |
52,800 |
2025/4/17 |
735 |
735 |
719 |
726 |
-1.36% |
64,900 |
2025/4/16 |
740 |
740 |
713 |
736 |
-1.47% |
170,000 |
2025/4/15 |
709 |
760 |
700 |
747 |
+5.96% |
239,600 |
2025/4/14 |
691 |
709 |
686 |
705 |
+2.47% |
129,500 |
2025/4/11 |
650 |
691 |
640 |
688 |
+0.29% |
235,900 |
2025/4/10 |
707 |
707 |
677 |
686 |
+8.72% |
196,400 |
2025/4/9 |
671 |
682 |
624 |
631 |
-6.79% |
259,000 |
2025/4/8 |
606 |
684 |
606 |
677 |
+15.92% |
349,300 |
2025/4/7 |
595 |
624 |
578 |
584 |
-10.84% |
307,200 |
2025/4/4 |
660 |
669 |
634 |
655 |
-3.11% |
325,900 |
2025/4/3 |
646 |
678 |
646 |
676 |
-1.46% |
174,500 |
2025/4/2 |
724 |
724 |
671 |
686 |
-5.90% |
402,600 |
2025/4/1 |
760 |
767 |
710 |
729 |
-5.20% |
389,800 |
2025/3/31 |
676 |
776 |
655 |
769 |
-0.90% |
755,200 |
2025/3/28 |
770 |
784 |
751 |
776 |
-1.90% |
96,900 |
2025/3/27 |
800 |
800 |
785 |
791 |
-2.59% |
67,100 |
2025/3/26 |
820 |
829 |
807 |
812 |
-0.98% |
89,900 |
2025/3/25 |
819 |
834 |
808 |
820 |
+0.49% |
75,700 |
2025/3/24 |
796 |
819 |
796 |
816 |
+0.62% |
171,000 |
2025/3/21 |
845 |
852 |
803 |
811 |
-4.02% |
199,500 |
2025/3/19 |
819 |
852 |
819 |
845 |
+2.80% |
332,500 |
2025/3/18 |
803 |
839 |
803 |
822 |
+3.66% |
284,900 |
2025/3/17 |
787 |
810 |
780 |
793 |
+1.02% |
244,100 |
2025/3/14 |
764 |
796 |
764 |
785 |
+1.82% |
259,500 |
2025/3/13 |
784 |
784 |
761 |
771 |
-1.03% |
36,800 |
2025/3/12 |
769 |
782 |
757 |
779 |
+1.17% |
59,500 |
2025/3/11 |
746 |
772 |
730 |
770 |
+2.53% |
109,800 |
2025/3/10 |
757 |
773 |
748 |
751 |
-0.66% |
67,400 |
2025/3/7 |
760 |
765 |
752 |
756 |
-1.31% |
43,600 |
2025/3/6 |
780 |
780 |
756 |
766 |
-2.42% |
99,400 |
2025/3/5 |
765 |
788 |
763 |
785 |
+2.61% |
76,000 |
2025/3/4 |
794 |
794 |
760 |
765 |
-4.14% |
60,200 |
2025/3/3 |
811 |
811 |
785 |
798 |
+0.13% |
63,200 |
2025/2/28 |
795 |
813 |
777 |
797 |
+1.53% |
212,500 |
2025/2/27 |
762 |
788 |
759 |
785 |
+3.43% |
186,600 |
2025/2/26 |
744 |
765 |
730 |
759 |
+1.07% |
97,700 |
2025/2/25 |
749 |
754 |
722 |
751 |
+0.27% |
119,400 |
2025/2/21 |
735 |
769 |
731 |
749 |
+1.90% |
103,900 |
2025/2/20 |
733 |
736 |
723 |
735 |
-0.14% |
96,500 |
2025/2/19 |
752 |
767 |
728 |
736 |
-1.60% |
104,900 |
2025/2/18 |
755 |
756 |
743 |
748 |
-0.80% |
44,800 |
2025/2/17 |
733 |
759 |
730 |
754 |
+1.07% |
132,600 |
2025/2/14 |
708 |
758 |
708 |
746 |
+5.82% |
294,700 |
2025/2/13 |
760 |
767 |
680 |
705 |
-6.37% |
597,100 |
2025/2/12 |
760 |
770 |
746 |
753 |
+1.48% |
169,800 |
2025/2/10 |
723 |
742 |
718 |
742 |
+3.20% |
115,500 |
2025/2/7 |
719 |
719 |
709 |
719 |
+0.70% |
49,200 |
2025/2/6 |
725 |
725 |
711 |
714 |
-1.24% |
65,900 |
2025/2/5 |
714 |
729 |
711 |
723 |
+1.97% |
71,200 |
2025/2/4 |
725 |
725 |
705 |
709 |
-0.70% |
64,100 |
2025/2/3 |
720 |
740 |
710 |
714 |
-2.06% |
143,700 |
2025/1/31 |
684 |
730 |
684 |
729 |
+7.68% |
275,200 |
2025/1/30 |
686 |
688 |
661 |
677 |
-2.03% |
526,000 |
2025/1/29 |
656 |
706 |
656 |
691 |
+5.34% |
184,100 |
2025/1/28 |
655 |
663 |
648 |
656 |
-0.91% |
92,000 |
2025/1/27 |
676 |
676 |
656 |
662 |
-2.50% |
136,300 |
2025/1/24 |
682 |
688 |
671 |
679 |
+0.00% |
69,100 |
2025/1/23 |
676 |
680 |
666 |
679 |
+0.15% |
55,500 |
2025/1/22 |
675 |
682 |
672 |
678 |
+0.15% |
80,800 |
2025/1/21 |
687 |
687 |
673 |
677 |
-0.88% |
40,100 |
2025/1/20 |
689 |
693 |
683 |
683 |
-0.44% |
58,300 |
2025/1/17 |
662 |
688 |
660 |
686 |
+2.69% |
84,100 |
2025/1/16 |
690 |
690 |
664 |
668 |
-3.05% |
199,500 |
2025/1/15 |
685 |
694 |
677 |
689 |
+0.44% |
74,100 |
2025/1/14 |
676 |
690 |
667 |
686 |
+0.88% |
76,200 |
2025/1/10 |
675 |
686 |
674 |
680 |
+0.89% |
53,500 |
2025/1/9 |
701 |
704 |
670 |
674 |
-4.13% |
268,600 |
2025/1/8 |
717 |
719 |
700 |
703 |
-2.50% |
109,300 |
2025/1/7 |
736 |
736 |
713 |
721 |
-2.57% |
110,300 |
2025/1/6 |
750 |
765 |
736 |
740 |
-0.27% |
86,700 |
2024/12/30 |
741 |
749 |
729 |
742 |
+1.09% |
74,700 |
2024/12/27 |
740 |
751 |
729 |
734 |
+1.10% |
74,700 |
2024/12/26 |
733 |
734 |
711 |
726 |
+0.00% |
79,100 |
2024/12/25 |
742 |
742 |
707 |
726 |
-2.29% |
196,200 |
2024/12/24 |
749 |
760 |
730 |
743 |
+1.09% |
120,200 |
2024/12/23 |
749 |
751 |
711 |
735 |
-2.13% |
284,000 |
2024/12/20 |
765 |
778 |
749 |
751 |
-1.96% |
172,100 |
2024/12/19 |
766 |
787 |
745 |
766 |
-3.77% |
339,300 |
2024/12/18 |
773 |
809 |
764 |
796 |
+1.40% |
299,700 |
2024/12/17 |
759 |
790 |
733 |
785 |
+5.37% |
290,500 |
2024/12/16 |
730 |
752 |
717 |
745 |
+2.48% |
176,200 |
2024/12/13 |
723 |
734 |
709 |
727 |
+0.55% |
128,100 |
2024/12/12 |
699 |
744 |
693 |
723 |
+4.63% |
322,000 |
2024/12/11 |
670 |
694 |
653 |
691 |
+3.91% |
154,900 |
2024/12/10 |
669 |
676 |
659 |
665 |
-1.04% |
55,500 |
|