日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
547 |
548 |
541 |
543 |
-0.91% |
45,300 |
2025/6/12 |
552 |
553 |
548 |
548 |
-0.36% |
32,700 |
2025/6/11 |
554 |
554 |
550 |
550 |
-0.54% |
30,200 |
2025/6/10 |
562 |
563 |
553 |
553 |
-1.60% |
30,600 |
2025/6/9 |
560 |
565 |
560 |
562 |
+0.36% |
25,800 |
2025/6/6 |
559 |
562 |
558 |
560 |
+0.36% |
22,900 |
2025/6/5 |
552 |
558 |
550 |
558 |
+1.27% |
22,700 |
2025/6/4 |
545 |
556 |
545 |
551 |
+1.47% |
41,100 |
2025/6/3 |
550 |
550 |
543 |
543 |
-1.27% |
44,700 |
2025/6/2 |
554 |
555 |
550 |
550 |
-1.26% |
49,000 |
2025/5/30 |
560 |
563 |
557 |
557 |
-0.71% |
35,300 |
2025/5/29 |
567 |
569 |
561 |
561 |
-1.06% |
29,400 |
2025/5/28 |
577 |
578 |
567 |
567 |
-1.73% |
43,200 |
2025/5/27 |
575 |
577 |
574 |
577 |
+0.70% |
14,700 |
2025/5/26 |
581 |
581 |
573 |
573 |
-1.21% |
25,600 |
2025/5/23 |
580 |
584 |
579 |
580 |
+0.69% |
18,900 |
2025/5/22 |
578 |
581 |
575 |
576 |
-1.03% |
26,000 |
2025/5/21 |
584 |
589 |
578 |
582 |
+0.69% |
41,700 |
2025/5/20 |
580 |
585 |
576 |
578 |
+0.87% |
40,400 |
2025/5/19 |
582 |
586 |
571 |
573 |
-0.52% |
48,800 |
2025/5/16 |
600 |
606 |
575 |
576 |
-4.64% |
57,200 |
2025/5/15 |
611 |
611 |
602 |
604 |
-1.63% |
38,000 |
2025/5/14 |
610 |
616 |
608 |
614 |
+0.66% |
34,700 |
2025/5/13 |
621 |
621 |
610 |
610 |
-1.61% |
20,000 |
2025/5/12 |
615 |
620 |
612 |
620 |
+0.65% |
23,700 |
2025/5/9 |
611 |
616 |
610 |
616 |
+1.32% |
33,000 |
2025/5/8 |
608 |
611 |
602 |
608 |
+0.00% |
21,500 |
2025/5/7 |
609 |
629 |
594 |
608 |
-0.16% |
121,600 |
2025/5/2 |
611 |
611 |
599 |
609 |
+0.66% |
36,400 |
2025/5/1 |
610 |
617 |
605 |
605 |
-0.82% |
28,200 |
2025/4/30 |
612 |
613 |
605 |
610 |
-1.29% |
24,700 |
2025/4/28 |
608 |
618 |
601 |
618 |
+1.98% |
34,100 |
2025/4/25 |
600 |
607 |
600 |
606 |
+0.33% |
20,500 |
2025/4/24 |
608 |
608 |
600 |
604 |
-0.66% |
14,700 |
2025/4/23 |
609 |
612 |
602 |
608 |
+1.33% |
28,700 |
2025/4/22 |
605 |
609 |
600 |
600 |
-0.50% |
24,900 |
2025/4/21 |
596 |
603 |
595 |
603 |
+1.17% |
27,900 |
2025/4/18 |
586 |
598 |
586 |
596 |
+1.88% |
25,600 |
2025/4/17 |
581 |
590 |
580 |
585 |
+0.52% |
14,900 |
2025/4/16 |
575 |
583 |
575 |
582 |
+1.22% |
15,000 |
2025/4/15 |
580 |
590 |
575 |
575 |
-0.69% |
20,300 |
2025/4/14 |
583 |
583 |
577 |
579 |
+0.52% |
20,700 |
2025/4/11 |
567 |
578 |
556 |
576 |
-0.17% |
35,100 |
2025/4/10 |
573 |
583 |
567 |
577 |
+4.72% |
46,900 |
2025/4/9 |
555 |
558 |
545 |
551 |
-2.30% |
44,100 |
2025/4/8 |
535 |
564 |
535 |
564 |
+9.51% |
59,100 |
2025/4/7 |
516 |
528 |
508 |
515 |
-7.37% |
85,100 |
2025/4/4 |
569 |
569 |
545 |
556 |
-3.64% |
78,500 |
2025/4/3 |
575 |
581 |
570 |
577 |
-1.03% |
52,300 |
2025/4/2 |
595 |
595 |
583 |
583 |
-2.51% |
40,100 |
2025/4/1 |
597 |
601 |
593 |
598 |
+0.67% |
31,400 |
2025/3/31 |
586 |
595 |
584 |
594 |
-1.16% |
63,000 |
2025/3/28 |
610 |
610 |
595 |
601 |
-4.75% |
339,100 |
2025/3/27 |
630 |
636 |
627 |
631 |
+0.16% |
176,100 |
2025/3/26 |
618 |
630 |
615 |
630 |
+3.11% |
88,700 |
2025/3/25 |
617 |
620 |
610 |
611 |
-0.97% |
117,400 |
2025/3/24 |
625 |
625 |
615 |
617 |
-0.80% |
131,400 |
2025/3/21 |
629 |
632 |
622 |
622 |
-1.27% |
81,700 |
2025/3/19 |
633 |
634 |
630 |
630 |
-0.63% |
45,000 |
2025/3/18 |
629 |
639 |
629 |
634 |
+1.77% |
91,300 |
2025/3/17 |
630 |
632 |
622 |
623 |
-0.80% |
112,200 |
2025/3/14 |
628 |
634 |
626 |
628 |
-0.63% |
45,300 |
2025/3/13 |
628 |
633 |
627 |
632 |
+1.28% |
39,700 |
2025/3/12 |
630 |
633 |
620 |
624 |
-0.95% |
63,900 |
2025/3/11 |
620 |
630 |
612 |
630 |
+0.96% |
79,000 |
2025/3/10 |
644 |
644 |
624 |
624 |
-3.41% |
170,400 |
2025/3/7 |
651 |
655 |
646 |
646 |
-2.27% |
126,700 |
2025/3/6 |
668 |
669 |
656 |
661 |
-0.75% |
109,500 |
2025/3/5 |
659 |
674 |
659 |
666 |
+2.30% |
85,500 |
2025/3/4 |
656 |
656 |
648 |
651 |
-0.61% |
51,500 |
2025/3/3 |
679 |
679 |
654 |
655 |
-0.61% |
114,600 |
2025/2/28 |
662 |
666 |
649 |
659 |
-1.05% |
169,800 |
2025/2/27 |
654 |
669 |
651 |
666 |
+1.83% |
198,600 |
2025/2/26 |
664 |
670 |
646 |
654 |
-1.80% |
145,400 |
2025/2/25 |
687 |
688 |
665 |
666 |
-3.20% |
133,000 |
2025/2/21 |
680 |
700 |
674 |
688 |
+1.62% |
355,500 |
2025/2/20 |
664 |
681 |
660 |
677 |
+1.96% |
145,700 |
2025/2/19 |
662 |
671 |
652 |
664 |
+0.30% |
85,000 |
2025/2/18 |
658 |
662 |
651 |
662 |
+0.30% |
43,400 |
2025/2/17 |
668 |
670 |
656 |
660 |
-1.05% |
82,400 |
2025/2/14 |
643 |
676 |
643 |
667 |
+4.06% |
128,100 |
2025/2/13 |
653 |
656 |
639 |
641 |
-1.08% |
61,200 |
2025/2/12 |
623 |
655 |
620 |
648 |
+5.54% |
90,000 |
2025/2/10 |
622 |
628 |
610 |
614 |
+1.15% |
76,100 |
2025/2/7 |
602 |
608 |
601 |
607 |
+0.50% |
37,800 |
2025/2/6 |
605 |
607 |
600 |
604 |
+0.33% |
30,500 |
2025/2/5 |
602 |
605 |
598 |
602 |
+0.33% |
50,000 |
2025/2/4 |
608 |
608 |
600 |
600 |
+0.00% |
48,800 |
2025/2/3 |
610 |
610 |
600 |
600 |
-1.32% |
108,400 |
2025/1/31 |
609 |
612 |
604 |
608 |
+0.00% |
100,100 |
2025/1/30 |
612 |
615 |
605 |
608 |
-0.65% |
45,100 |
2025/1/29 |
612 |
620 |
611 |
612 |
-0.33% |
22,600 |
2025/1/28 |
609 |
614 |
607 |
614 |
+0.82% |
45,100 |
2025/1/27 |
607 |
609 |
605 |
609 |
+1.33% |
21,100 |
2025/1/24 |
604 |
605 |
601 |
601 |
-0.50% |
11,800 |
2025/1/23 |
609 |
609 |
601 |
604 |
-0.82% |
17,400 |
2025/1/22 |
603 |
609 |
601 |
609 |
+1.50% |
37,000 |
2025/1/21 |
598 |
602 |
598 |
600 |
+0.17% |
40,300 |
2025/1/20 |
594 |
599 |
593 |
599 |
+1.53% |
28,600 |
2025/1/17 |
592 |
593 |
587 |
590 |
+0.17% |
20,300 |
2025/1/16 |
589 |
592 |
584 |
589 |
+0.51% |
28,900 |
2025/1/15 |
588 |
590 |
583 |
586 |
+0.34% |
21,800 |
2025/1/14 |
594 |
594 |
584 |
584 |
-1.18% |
42,100 |
2025/1/10 |
593 |
596 |
589 |
591 |
-0.17% |
24,500 |
2025/1/9 |
602 |
603 |
592 |
592 |
-1.50% |
42,000 |
2025/1/8 |
599 |
605 |
597 |
601 |
+1.01% |
43,000 |
2025/1/7 |
596 |
598 |
592 |
595 |
+0.68% |
49,500 |
2025/1/6 |
598 |
600 |
587 |
591 |
-0.17% |
88,900 |
2024/12/30 |
590 |
594 |
587 |
592 |
+0.51% |
42,300 |
2024/12/27 |
584 |
589 |
581 |
589 |
+0.86% |
39,800 |
2024/12/26 |
582 |
584 |
578 |
584 |
+0.69% |
28,200 |
2024/12/25 |
578 |
580 |
575 |
580 |
+0.00% |
17,500 |
2024/12/24 |
577 |
580 |
577 |
580 |
+0.00% |
10,900 |
2024/12/23 |
579 |
580 |
578 |
580 |
+0.17% |
19,200 |
2024/12/20 |
576 |
580 |
575 |
579 |
+0.35% |
20,300 |
2024/12/19 |
572 |
577 |
572 |
577 |
+0.35% |
14,600 |
2024/12/18 |
576 |
577 |
573 |
575 |
-0.69% |
14,900 |
2024/12/17 |
577 |
580 |
577 |
579 |
+0.00% |
13,400 |
2024/12/16 |
580 |
580 |
577 |
579 |
-0.17% |
21,300 |
2024/12/13 |
579 |
580 |
575 |
580 |
+0.17% |
25,400 |
2024/12/12 |
575 |
579 |
574 |
579 |
+1.22% |
17,200 |
2024/12/11 |
577 |
577 |
572 |
572 |
-0.52% |
17,500 |
2024/12/10 |
578 |
579 |
575 |
575 |
-0.69% |
19,900 |
|