日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
703 |
703 |
677 |
677 |
-0.88% |
12,000 |
2025/7/11 |
682 |
707 |
677 |
683 |
-0.29% |
13,400 |
2025/7/10 |
689 |
692 |
685 |
685 |
-0.44% |
2,700 |
2025/7/9 |
692 |
692 |
680 |
688 |
-0.43% |
2,900 |
2025/7/8 |
674 |
691 |
670 |
691 |
+2.52% |
6,000 |
2025/7/7 |
673 |
674 |
660 |
674 |
+1.66% |
7,800 |
2025/7/4 |
665 |
673 |
660 |
663 |
-0.30% |
1,800 |
2025/7/3 |
664 |
676 |
661 |
665 |
-0.30% |
5,200 |
2025/7/2 |
657 |
668 |
657 |
667 |
+1.52% |
2,200 |
2025/7/1 |
662 |
675 |
657 |
657 |
-0.76% |
8,900 |
2025/6/30 |
681 |
681 |
662 |
662 |
-1.78% |
11,100 |
2025/6/27 |
670 |
693 |
667 |
674 |
+1.05% |
24,800 |
2025/6/26 |
684 |
684 |
655 |
667 |
-1.33% |
31,000 |
2025/6/25 |
707 |
707 |
674 |
676 |
-3.29% |
25,100 |
2025/6/24 |
694 |
702 |
690 |
699 |
+1.16% |
13,800 |
2025/6/23 |
680 |
691 |
670 |
691 |
+1.47% |
15,600 |
2025/6/20 |
683 |
688 |
662 |
681 |
-0.15% |
16,300 |
2025/6/19 |
670 |
682 |
660 |
682 |
+1.34% |
28,300 |
2025/6/18 |
640 |
713 |
640 |
673 |
+3.70% |
249,600 |
2025/6/17 |
621 |
649 |
621 |
649 |
+3.51% |
13,700 |
2025/6/16 |
641 |
641 |
620 |
627 |
-2.49% |
29,900 |
2025/6/13 |
643 |
646 |
643 |
643 |
-1.08% |
4,200 |
2025/6/12 |
642 |
650 |
641 |
650 |
+0.15% |
4,200 |
2025/6/11 |
642 |
649 |
636 |
649 |
+0.46% |
4,600 |
2025/6/10 |
655 |
656 |
637 |
646 |
-1.67% |
6,600 |
2025/6/9 |
661 |
663 |
656 |
657 |
-1.05% |
3,900 |
2025/6/6 |
665 |
665 |
655 |
664 |
+0.15% |
7,700 |
2025/6/5 |
658 |
666 |
654 |
663 |
+1.38% |
6,100 |
2025/6/4 |
667 |
670 |
653 |
654 |
-1.51% |
11,500 |
2025/6/3 |
657 |
666 |
651 |
664 |
+2.00% |
8,200 |
2025/6/2 |
648 |
663 |
647 |
651 |
+0.46% |
19,700 |
2025/5/30 |
640 |
649 |
636 |
648 |
+0.62% |
4,600 |
2025/5/29 |
646 |
652 |
641 |
644 |
+0.47% |
10,500 |
2025/5/28 |
649 |
649 |
634 |
641 |
+0.00% |
16,000 |
2025/5/27 |
627 |
647 |
627 |
641 |
+2.40% |
13,100 |
2025/5/26 |
624 |
631 |
611 |
626 |
+0.64% |
21,300 |
2025/5/23 |
620 |
623 |
605 |
622 |
-0.32% |
15,400 |
2025/5/22 |
604 |
624 |
585 |
624 |
+2.30% |
17,900 |
2025/5/21 |
605 |
614 |
605 |
610 |
+0.83% |
6,500 |
2025/5/20 |
624 |
627 |
605 |
605 |
-1.47% |
14,100 |
2025/5/19 |
651 |
654 |
612 |
614 |
-6.54% |
54,900 |
2025/5/16 |
676 |
676 |
650 |
657 |
+2.34% |
63,500 |
2025/5/15 |
634 |
643 |
630 |
642 |
-0.31% |
15,600 |
2025/5/14 |
609 |
653 |
609 |
644 |
+4.89% |
53,800 |
2025/5/13 |
605 |
636 |
605 |
614 |
+1.49% |
23,800 |
2025/5/12 |
621 |
621 |
600 |
605 |
-1.63% |
24,400 |
2025/5/9 |
641 |
641 |
615 |
615 |
-5.53% |
36,600 |
2025/5/8 |
679 |
680 |
640 |
651 |
-3.70% |
71,600 |
2025/5/7 |
656 |
685 |
648 |
676 |
+4.81% |
198,900 |
2025/5/2 |
575 |
649 |
571 |
645 |
+12.17% |
471,400 |
2025/5/1 |
593 |
593 |
575 |
575 |
-1.37% |
13,500 |
2025/4/30 |
601 |
601 |
575 |
583 |
-1.35% |
57,400 |
2025/4/28 |
611 |
684 |
570 |
591 |
-7.80% |
493,600 |
2025/4/25 |
558 |
641 |
555 |
641 |
+18.48% |
352,200 |
2025/4/24 |
495 |
557 |
489 |
541 |
+9.74% |
87,600 |
2025/4/23 |
497 |
498 |
485 |
493 |
+0.41% |
5,700 |
2025/4/22 |
489 |
491 |
483 |
491 |
+1.03% |
2,000 |
2025/4/21 |
491 |
498 |
486 |
486 |
-0.61% |
10,200 |
2025/4/18 |
489 |
499 |
489 |
489 |
-0.20% |
6,700 |
2025/4/17 |
486 |
494 |
478 |
490 |
+1.03% |
3,400 |
2025/4/16 |
489 |
492 |
485 |
485 |
-1.22% |
3,200 |
2025/4/15 |
491 |
495 |
489 |
491 |
+1.24% |
6,300 |
2025/4/14 |
483 |
490 |
483 |
485 |
+0.41% |
1,400 |
2025/4/11 |
486 |
486 |
471 |
483 |
-0.21% |
2,600 |
2025/4/10 |
491 |
491 |
470 |
484 |
+5.45% |
9,500 |
2025/4/9 |
453 |
461 |
451 |
459 |
-3.16% |
9,300 |
2025/4/8 |
462 |
480 |
462 |
474 |
+6.52% |
6,400 |
2025/4/7 |
463 |
483 |
445 |
445 |
-11.53% |
23,200 |
2025/4/4 |
526 |
526 |
498 |
503 |
-6.68% |
26,200 |
2025/4/3 |
512 |
539 |
508 |
539 |
-0.55% |
14,500 |
2025/4/2 |
546 |
549 |
540 |
542 |
+1.12% |
2,800 |
2025/4/1 |
546 |
546 |
536 |
536 |
-0.74% |
400 |
2025/3/31 |
539 |
540 |
537 |
540 |
-0.18% |
1,000 |
2025/3/28 |
540 |
549 |
540 |
541 |
-2.52% |
700 |
2025/3/27 |
539 |
559 |
539 |
555 |
+2.78% |
9,700 |
2025/3/26 |
541 |
553 |
540 |
540 |
-1.82% |
8,600 |
2025/3/25 |
574 |
574 |
550 |
550 |
-2.48% |
5,900 |
2025/3/24 |
566 |
566 |
559 |
564 |
-0.35% |
2,000 |
2025/3/21 |
575 |
576 |
560 |
566 |
-2.08% |
9,100 |
2025/3/19 |
578 |
579 |
570 |
578 |
+0.00% |
7,600 |
2025/3/18 |
578 |
581 |
577 |
578 |
-0.17% |
6,100 |
2025/3/17 |
588 |
588 |
576 |
579 |
-1.03% |
3,400 |
2025/3/14 |
585 |
588 |
575 |
585 |
+0.69% |
3,200 |
2025/3/13 |
585 |
587 |
580 |
581 |
-0.51% |
4,500 |
2025/3/12 |
574 |
584 |
565 |
584 |
+1.74% |
7,900 |
2025/3/11 |
555 |
574 |
536 |
574 |
+2.32% |
8,000 |
2025/3/10 |
561 |
570 |
558 |
561 |
-0.53% |
6,900 |
2025/3/7 |
566 |
572 |
563 |
564 |
+0.53% |
7,500 |
2025/3/6 |
565 |
566 |
553 |
561 |
-0.71% |
4,900 |
2025/3/5 |
544 |
565 |
544 |
565 |
+3.29% |
8,000 |
2025/3/4 |
547 |
550 |
535 |
547 |
+0.00% |
9,100 |
2025/3/3 |
535 |
547 |
518 |
547 |
+2.24% |
6,500 |
2025/2/28 |
540 |
542 |
532 |
535 |
-0.93% |
4,500 |
2025/2/27 |
520 |
549 |
520 |
540 |
+1.69% |
9,300 |
2025/2/26 |
529 |
542 |
528 |
531 |
+0.38% |
11,700 |
2025/2/25 |
524 |
531 |
514 |
529 |
+2.32% |
13,100 |
2025/2/21 |
509 |
517 |
503 |
517 |
+1.77% |
3,800 |
2025/2/20 |
501 |
509 |
498 |
508 |
+0.99% |
5,600 |
2025/2/19 |
497 |
506 |
493 |
503 |
+0.20% |
4,700 |
2025/2/18 |
501 |
506 |
494 |
502 |
+0.40% |
13,700 |
2025/2/17 |
481 |
500 |
481 |
500 |
+0.60% |
48,300 |
2025/2/14 |
524 |
538 |
493 |
497 |
-5.15% |
42,600 |
2025/2/13 |
526 |
532 |
523 |
524 |
+0.19% |
5,100 |
2025/2/12 |
525 |
525 |
518 |
523 |
+0.38% |
6,600 |
2025/2/10 |
505 |
521 |
505 |
521 |
+3.17% |
7,100 |
2025/2/7 |
504 |
511 |
504 |
505 |
-1.56% |
7,800 |
2025/2/6 |
510 |
514 |
502 |
513 |
+2.60% |
11,500 |
2025/2/5 |
506 |
506 |
500 |
500 |
-0.99% |
6,400 |
2025/2/4 |
502 |
505 |
499 |
505 |
+1.20% |
4,500 |
2025/2/3 |
500 |
502 |
498 |
499 |
+0.20% |
4,100 |
2025/1/31 |
507 |
507 |
496 |
498 |
-1.39% |
6,200 |
2025/1/30 |
500 |
507 |
495 |
505 |
+1.00% |
6,700 |
2025/1/29 |
500 |
503 |
494 |
500 |
+0.00% |
8,500 |
2025/1/28 |
492 |
504 |
492 |
500 |
-0.40% |
5,700 |
2025/1/27 |
506 |
506 |
493 |
502 |
+0.80% |
10,700 |
2025/1/24 |
488 |
498 |
488 |
498 |
+2.05% |
2,200 |
2025/1/23 |
490 |
495 |
485 |
488 |
-1.81% |
5,700 |
2025/1/22 |
502 |
504 |
497 |
497 |
-0.80% |
7,300 |
2025/1/21 |
500 |
504 |
497 |
501 |
+0.80% |
3,100 |
2025/1/20 |
489 |
500 |
485 |
497 |
+3.33% |
9,300 |
2025/1/17 |
486 |
487 |
478 |
481 |
+0.00% |
2,500 |
2025/1/16 |
481 |
494 |
475 |
481 |
+0.00% |
9,200 |
2025/1/15 |
480 |
484 |
477 |
481 |
-0.21% |
3,100 |
|