日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
887 |
888 |
884 |
885 |
-0.23% |
3,700 |
2025/7/11 |
905 |
906 |
883 |
887 |
-1.99% |
9,500 |
2025/7/10 |
913 |
916 |
905 |
905 |
-0.55% |
5,300 |
2025/7/9 |
912 |
919 |
900 |
910 |
+0.55% |
15,700 |
2025/7/8 |
908 |
917 |
902 |
905 |
-0.33% |
13,000 |
2025/7/7 |
899 |
920 |
898 |
908 |
+0.78% |
25,800 |
2025/7/4 |
882 |
911 |
882 |
901 |
+1.69% |
24,600 |
2025/7/3 |
859 |
902 |
859 |
886 |
+2.19% |
23,100 |
2025/7/2 |
885 |
899 |
845 |
867 |
-2.03% |
20,000 |
2025/7/1 |
888 |
910 |
883 |
885 |
+1.37% |
48,200 |
2025/6/30 |
858 |
890 |
851 |
873 |
+2.83% |
25,500 |
2025/6/27 |
831 |
863 |
831 |
849 |
+1.80% |
35,300 |
2025/6/26 |
843 |
846 |
828 |
834 |
-0.12% |
30,900 |
2025/6/25 |
824 |
840 |
821 |
835 |
+1.21% |
18,100 |
2025/6/24 |
822 |
827 |
822 |
825 |
-0.48% |
6,300 |
2025/6/23 |
828 |
829 |
822 |
829 |
+0.48% |
5,300 |
2025/6/20 |
824 |
827 |
824 |
825 |
-0.36% |
4,300 |
2025/6/19 |
825 |
830 |
816 |
828 |
-0.48% |
8,800 |
2025/6/18 |
838 |
838 |
830 |
832 |
-0.72% |
6,300 |
2025/6/17 |
836 |
843 |
830 |
838 |
+1.58% |
12,100 |
2025/6/16 |
825 |
829 |
819 |
825 |
+0.61% |
13,400 |
2025/6/13 |
826 |
826 |
813 |
820 |
+0.12% |
4,100 |
2025/6/12 |
823 |
828 |
813 |
819 |
-0.36% |
15,300 |
2025/6/11 |
822 |
830 |
822 |
822 |
-0.24% |
3,300 |
2025/6/10 |
820 |
826 |
820 |
824 |
+0.49% |
3,500 |
2025/6/9 |
826 |
830 |
820 |
820 |
-0.36% |
7,300 |
2025/6/6 |
823 |
824 |
818 |
823 |
+0.24% |
2,400 |
2025/6/5 |
816 |
824 |
816 |
821 |
-0.24% |
8,800 |
2025/6/4 |
816 |
825 |
816 |
823 |
+1.11% |
7,400 |
2025/6/3 |
836 |
843 |
811 |
814 |
-2.63% |
55,300 |
2025/6/2 |
841 |
841 |
835 |
836 |
-0.59% |
5,500 |
2025/5/30 |
820 |
841 |
820 |
841 |
+2.31% |
9,100 |
2025/5/29 |
828 |
834 |
822 |
822 |
-0.96% |
5,900 |
2025/5/28 |
825 |
831 |
823 |
830 |
+0.61% |
6,000 |
2025/5/27 |
828 |
828 |
823 |
825 |
+0.24% |
4,200 |
2025/5/26 |
825 |
828 |
821 |
823 |
+0.00% |
7,200 |
2025/5/23 |
822 |
826 |
814 |
823 |
+0.61% |
6,300 |
2025/5/22 |
821 |
824 |
815 |
818 |
-0.37% |
12,600 |
2025/5/21 |
836 |
836 |
821 |
821 |
-1.32% |
11,700 |
2025/5/20 |
835 |
840 |
829 |
832 |
-0.12% |
6,000 |
2025/5/19 |
827 |
837 |
826 |
833 |
+0.60% |
14,200 |
2025/5/16 |
847 |
869 |
826 |
828 |
+1.35% |
47,400 |
2025/5/15 |
822 |
840 |
811 |
817 |
-0.85% |
46,800 |
2025/5/14 |
822 |
831 |
820 |
824 |
-0.12% |
2,800 |
2025/5/13 |
810 |
827 |
810 |
825 |
+0.73% |
23,200 |
2025/5/12 |
820 |
831 |
818 |
819 |
-0.12% |
23,500 |
2025/5/9 |
825 |
827 |
819 |
820 |
-0.85% |
12,100 |
2025/5/8 |
827 |
827 |
821 |
827 |
+0.00% |
4,000 |
2025/5/7 |
822 |
828 |
822 |
827 |
+0.61% |
5,800 |
2025/5/2 |
818 |
822 |
813 |
822 |
+0.49% |
8,600 |
2025/5/1 |
816 |
818 |
815 |
818 |
+0.62% |
7,100 |
2025/4/30 |
813 |
816 |
811 |
813 |
-0.73% |
10,400 |
2025/4/28 |
827 |
827 |
817 |
819 |
-0.49% |
14,100 |
2025/4/25 |
820 |
823 |
816 |
823 |
+0.37% |
6,800 |
2025/4/24 |
825 |
828 |
819 |
820 |
+0.24% |
11,500 |
2025/4/23 |
812 |
825 |
812 |
818 |
+0.74% |
20,600 |
2025/4/22 |
821 |
821 |
812 |
812 |
-1.10% |
7,800 |
2025/4/21 |
832 |
832 |
818 |
821 |
+0.49% |
16,900 |
2025/4/18 |
849 |
858 |
817 |
817 |
-0.24% |
139,100 |
2025/4/17 |
755 |
825 |
755 |
819 |
+8.62% |
390,100 |
2025/4/16 |
762 |
777 |
750 |
754 |
-1.05% |
8,600 |
2025/4/15 |
769 |
776 |
762 |
762 |
-0.65% |
4,000 |
2025/4/14 |
763 |
783 |
763 |
767 |
+0.52% |
10,400 |
2025/4/11 |
733 |
763 |
733 |
763 |
+1.33% |
12,800 |
2025/4/10 |
719 |
767 |
719 |
753 |
+7.73% |
13,500 |
2025/4/9 |
715 |
723 |
691 |
699 |
-2.51% |
53,800 |
2025/4/8 |
689 |
721 |
689 |
717 |
+5.29% |
17,800 |
2025/4/7 |
663 |
715 |
663 |
681 |
-8.84% |
37,900 |
2025/4/4 |
767 |
781 |
727 |
747 |
-4.48% |
35,100 |
2025/4/3 |
761 |
794 |
760 |
782 |
+1.43% |
15,800 |
2025/4/2 |
787 |
800 |
771 |
771 |
-2.53% |
12,100 |
2025/4/1 |
779 |
791 |
778 |
791 |
+2.59% |
14,100 |
2025/3/31 |
785 |
787 |
771 |
771 |
-1.66% |
16,900 |
2025/3/28 |
774 |
798 |
774 |
784 |
+0.00% |
11,400 |
2025/3/27 |
798 |
802 |
772 |
784 |
-2.49% |
17,600 |
2025/3/26 |
805 |
805 |
789 |
804 |
-0.12% |
11,900 |
2025/3/25 |
804 |
806 |
794 |
805 |
+0.12% |
9,600 |
2025/3/24 |
797 |
804 |
793 |
804 |
+1.39% |
7,100 |
2025/3/21 |
791 |
795 |
788 |
793 |
+1.02% |
6,800 |
2025/3/19 |
789 |
795 |
785 |
785 |
-0.51% |
6,300 |
2025/3/18 |
797 |
797 |
787 |
789 |
+0.51% |
13,400 |
2025/3/17 |
785 |
795 |
784 |
785 |
+0.64% |
10,500 |
2025/3/14 |
768 |
791 |
767 |
780 |
+0.78% |
11,900 |
2025/3/13 |
775 |
792 |
767 |
774 |
+0.91% |
33,000 |
2025/3/12 |
765 |
782 |
765 |
767 |
+0.00% |
12,800 |
2025/3/11 |
769 |
769 |
750 |
767 |
-1.54% |
16,100 |
2025/3/10 |
787 |
798 |
772 |
779 |
-1.39% |
15,800 |
2025/3/7 |
796 |
809 |
783 |
790 |
-1.37% |
11,500 |
2025/3/6 |
795 |
810 |
790 |
801 |
+1.01% |
11,100 |
2025/3/5 |
796 |
796 |
786 |
793 |
-0.63% |
7,700 |
2025/3/4 |
788 |
798 |
778 |
798 |
+2.18% |
15,600 |
2025/3/3 |
783 |
801 |
775 |
781 |
+1.03% |
31,200 |
2025/2/28 |
777 |
777 |
767 |
773 |
+0.13% |
6,400 |
2025/2/27 |
783 |
783 |
769 |
772 |
-0.77% |
5,900 |
2025/2/26 |
777 |
783 |
766 |
778 |
+0.13% |
15,900 |
2025/2/25 |
765 |
784 |
750 |
777 |
+0.39% |
25,600 |
2025/2/21 |
798 |
798 |
764 |
774 |
-2.64% |
30,200 |
2025/2/20 |
798 |
802 |
794 |
795 |
-0.38% |
11,200 |
2025/2/19 |
810 |
813 |
797 |
798 |
-1.85% |
14,500 |
2025/2/18 |
810 |
820 |
810 |
813 |
-0.25% |
10,400 |
2025/2/17 |
795 |
835 |
791 |
815 |
-7.70% |
50,800 |
2025/2/14 |
864 |
888 |
856 |
883 |
+1.96% |
66,800 |
2025/2/13 |
868 |
875 |
859 |
866 |
+1.05% |
23,800 |
2025/2/12 |
860 |
867 |
855 |
857 |
+0.23% |
25,500 |
2025/2/10 |
855 |
855 |
847 |
855 |
+0.00% |
4,200 |
2025/2/7 |
847 |
857 |
846 |
855 |
+1.42% |
9,600 |
2025/2/6 |
825 |
846 |
825 |
843 |
+2.31% |
25,300 |
2025/2/5 |
825 |
836 |
824 |
824 |
-0.12% |
21,600 |
2025/2/4 |
838 |
842 |
825 |
825 |
-0.24% |
6,200 |
2025/2/3 |
845 |
845 |
827 |
827 |
-2.13% |
26,100 |
2025/1/31 |
824 |
856 |
824 |
845 |
+2.55% |
41,000 |
2025/1/30 |
848 |
853 |
817 |
824 |
-3.74% |
194,600 |
2025/1/29 |
857 |
865 |
856 |
856 |
-0.47% |
19,100 |
2025/1/28 |
851 |
865 |
851 |
860 |
+0.70% |
32,500 |
2025/1/27 |
861 |
865 |
848 |
854 |
-1.39% |
53,300 |
2025/1/24 |
828 |
866 |
828 |
866 |
+4.59% |
34,000 |
2025/1/23 |
843 |
843 |
820 |
828 |
-1.08% |
31,300 |
2025/1/22 |
827 |
841 |
827 |
837 |
+1.21% |
55,800 |
2025/1/21 |
824 |
835 |
816 |
827 |
+0.36% |
71,200 |
2025/1/20 |
808 |
838 |
808 |
824 |
+2.11% |
30,500 |
2025/1/17 |
815 |
824 |
807 |
807 |
-1.10% |
35,300 |
2025/1/16 |
814 |
828 |
807 |
816 |
+1.12% |
127,600 |
2025/1/15 |
821 |
833 |
805 |
807 |
-1.71% |
191,500 |
|