日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
670 |
672 |
666 |
668 |
+0.00% |
6,600 |
2025/7/11 |
661 |
668 |
658 |
668 |
+1.98% |
18,300 |
2025/7/10 |
660 |
660 |
655 |
655 |
-1.06% |
3,800 |
2025/7/9 |
660 |
662 |
655 |
662 |
+0.30% |
17,500 |
2025/7/8 |
663 |
667 |
654 |
660 |
+0.61% |
18,400 |
2025/7/7 |
658 |
662 |
653 |
656 |
-0.30% |
7,700 |
2025/7/4 |
655 |
658 |
653 |
658 |
+0.77% |
5,100 |
2025/7/3 |
649 |
656 |
649 |
653 |
+0.62% |
6,700 |
2025/7/2 |
651 |
655 |
648 |
649 |
+0.15% |
2,500 |
2025/7/1 |
654 |
655 |
648 |
648 |
-0.46% |
6,300 |
2025/6/30 |
649 |
652 |
647 |
651 |
+0.46% |
24,500 |
2025/6/27 |
648 |
648 |
644 |
648 |
+0.31% |
9,600 |
2025/6/26 |
648 |
650 |
645 |
646 |
+0.00% |
10,400 |
2025/6/25 |
648 |
649 |
646 |
646 |
-0.15% |
7,100 |
2025/6/24 |
645 |
648 |
645 |
647 |
+0.15% |
7,700 |
2025/6/23 |
650 |
650 |
645 |
646 |
-0.15% |
24,100 |
2025/6/20 |
649 |
649 |
647 |
647 |
-0.15% |
5,400 |
2025/6/19 |
649 |
650 |
645 |
648 |
-0.15% |
7,900 |
2025/6/18 |
656 |
656 |
647 |
649 |
+0.00% |
9,800 |
2025/6/17 |
647 |
650 |
646 |
649 |
+0.46% |
4,300 |
2025/6/16 |
650 |
651 |
646 |
646 |
-0.77% |
7,300 |
2025/6/13 |
651 |
652 |
649 |
651 |
+0.00% |
4,900 |
2025/6/12 |
655 |
655 |
651 |
651 |
-0.31% |
2,100 |
2025/6/11 |
655 |
655 |
650 |
653 |
-0.15% |
8,200 |
2025/6/10 |
656 |
656 |
650 |
654 |
+0.15% |
7,400 |
2025/6/9 |
651 |
659 |
649 |
653 |
+0.31% |
8,300 |
2025/6/6 |
651 |
655 |
651 |
651 |
+0.15% |
1,800 |
2025/6/5 |
651 |
655 |
650 |
650 |
-0.15% |
9,800 |
2025/6/4 |
653 |
658 |
650 |
651 |
-0.15% |
11,700 |
2025/6/3 |
654 |
655 |
651 |
652 |
-1.06% |
18,200 |
2025/6/2 |
667 |
667 |
651 |
659 |
-1.49% |
25,300 |
2025/5/30 |
677 |
679 |
669 |
669 |
-1.18% |
14,000 |
2025/5/29 |
666 |
687 |
666 |
677 |
-1.74% |
40,400 |
2025/5/28 |
685 |
693 |
685 |
689 |
+0.15% |
20,000 |
2025/5/27 |
685 |
689 |
684 |
688 |
+0.44% |
7,000 |
2025/5/26 |
688 |
688 |
681 |
685 |
+0.59% |
28,000 |
2025/5/23 |
682 |
682 |
677 |
681 |
+0.00% |
6,900 |
2025/5/22 |
688 |
688 |
677 |
681 |
-0.73% |
10,900 |
2025/5/21 |
688 |
688 |
680 |
686 |
+0.15% |
17,500 |
2025/5/20 |
680 |
688 |
678 |
685 |
+0.59% |
14,600 |
2025/5/19 |
678 |
681 |
677 |
681 |
+0.44% |
8,800 |
2025/5/16 |
678 |
679 |
673 |
678 |
-0.29% |
9,300 |
2025/5/15 |
682 |
682 |
678 |
680 |
-0.29% |
16,300 |
2025/5/14 |
686 |
689 |
681 |
682 |
-0.44% |
15,000 |
2025/5/13 |
694 |
695 |
684 |
685 |
-1.15% |
11,400 |
2025/5/12 |
696 |
696 |
690 |
693 |
+0.29% |
14,200 |
2025/5/9 |
691 |
692 |
679 |
691 |
+1.32% |
15,600 |
2025/5/8 |
678 |
686 |
674 |
682 |
+1.19% |
15,800 |
2025/5/7 |
667 |
674 |
665 |
674 |
+1.51% |
11,200 |
2025/5/2 |
663 |
664 |
660 |
664 |
+0.15% |
12,100 |
2025/5/1 |
663 |
666 |
661 |
663 |
+0.30% |
13,100 |
2025/4/30 |
660 |
664 |
658 |
661 |
+0.15% |
16,300 |
2025/4/28 |
658 |
661 |
653 |
660 |
+1.23% |
25,400 |
2025/4/25 |
649 |
652 |
647 |
652 |
+0.46% |
14,800 |
2025/4/24 |
653 |
653 |
643 |
649 |
-0.46% |
33,400 |
2025/4/23 |
655 |
658 |
642 |
652 |
+0.31% |
35,200 |
2025/4/22 |
647 |
650 |
643 |
650 |
+0.46% |
28,200 |
2025/4/21 |
649 |
653 |
643 |
647 |
-0.46% |
25,100 |
2025/4/18 |
652 |
656 |
647 |
650 |
+0.00% |
28,100 |
2025/4/17 |
652 |
658 |
649 |
650 |
-1.37% |
40,600 |
2025/4/16 |
669 |
670 |
656 |
659 |
-1.64% |
17,200 |
2025/4/15 |
675 |
675 |
666 |
670 |
+0.75% |
13,700 |
2025/4/14 |
674 |
675 |
657 |
665 |
-0.45% |
14,200 |
2025/4/11 |
655 |
668 |
655 |
668 |
+0.45% |
5,000 |
2025/4/10 |
673 |
673 |
650 |
665 |
+5.06% |
8,700 |
2025/4/9 |
647 |
652 |
633 |
633 |
-2.31% |
33,100 |
2025/4/8 |
642 |
677 |
641 |
648 |
+1.89% |
20,800 |
2025/4/7 |
630 |
664 |
630 |
636 |
-5.64% |
26,900 |
2025/4/4 |
689 |
689 |
671 |
674 |
-3.85% |
21,300 |
2025/4/3 |
697 |
701 |
685 |
701 |
-0.14% |
27,100 |
2025/4/2 |
712 |
714 |
702 |
702 |
-1.40% |
7,400 |
2025/4/1 |
720 |
721 |
712 |
712 |
-0.84% |
9,200 |
2025/3/31 |
721 |
723 |
717 |
718 |
-0.42% |
6,700 |
2025/3/28 |
723 |
723 |
713 |
721 |
+0.00% |
10,700 |
2025/3/27 |
720 |
723 |
716 |
721 |
+0.70% |
10,400 |
2025/3/26 |
717 |
720 |
713 |
716 |
+0.56% |
3,800 |
2025/3/25 |
714 |
717 |
711 |
712 |
-0.14% |
10,500 |
2025/3/24 |
721 |
721 |
710 |
713 |
-0.70% |
10,700 |
2025/3/21 |
711 |
718 |
711 |
718 |
+1.27% |
12,400 |
2025/3/19 |
705 |
710 |
705 |
709 |
+0.42% |
4,800 |
2025/3/18 |
711 |
713 |
706 |
706 |
-0.14% |
6,100 |
2025/3/17 |
706 |
710 |
705 |
707 |
+0.14% |
5,000 |
2025/3/14 |
699 |
706 |
699 |
706 |
+1.00% |
9,700 |
2025/3/13 |
700 |
703 |
699 |
699 |
-0.14% |
5,500 |
2025/3/12 |
701 |
701 |
698 |
700 |
+0.29% |
4,400 |
2025/3/11 |
699 |
701 |
698 |
698 |
-0.43% |
3,900 |
2025/3/10 |
702 |
706 |
698 |
701 |
+0.00% |
12,100 |
2025/3/7 |
702 |
707 |
701 |
701 |
-0.14% |
10,200 |
2025/3/6 |
702 |
706 |
702 |
702 |
+0.00% |
11,500 |
2025/3/5 |
698 |
703 |
696 |
702 |
+0.57% |
7,100 |
2025/3/4 |
696 |
699 |
695 |
698 |
+0.29% |
3,400 |
2025/3/3 |
702 |
702 |
692 |
696 |
+0.58% |
9,300 |
2025/2/28 |
693 |
695 |
692 |
692 |
+0.00% |
3,500 |
2025/2/27 |
688 |
693 |
687 |
692 |
+1.02% |
7,100 |
2025/2/26 |
689 |
693 |
683 |
685 |
-0.58% |
9,800 |
2025/2/25 |
697 |
697 |
684 |
689 |
-0.86% |
10,800 |
2025/2/21 |
698 |
698 |
685 |
695 |
-0.43% |
22,100 |
2025/2/20 |
700 |
702 |
698 |
698 |
-0.57% |
3,800 |
2025/2/19 |
698 |
703 |
698 |
702 |
+0.29% |
13,700 |
2025/2/18 |
700 |
700 |
695 |
700 |
+0.00% |
5,400 |
2025/2/17 |
700 |
701 |
696 |
700 |
+0.29% |
6,200 |
2025/2/14 |
700 |
701 |
694 |
698 |
-0.29% |
8,300 |
2025/2/13 |
692 |
700 |
692 |
700 |
+0.86% |
16,600 |
2025/2/12 |
685 |
694 |
684 |
694 |
+1.31% |
19,800 |
2025/2/10 |
698 |
698 |
682 |
685 |
-1.30% |
29,600 |
2025/2/7 |
699 |
699 |
689 |
694 |
-0.86% |
7,500 |
2025/2/6 |
699 |
700 |
696 |
700 |
+0.29% |
10,200 |
2025/2/5 |
699 |
700 |
696 |
698 |
+0.29% |
3,500 |
2025/2/4 |
704 |
705 |
695 |
696 |
-1.00% |
11,600 |
2025/2/3 |
706 |
706 |
700 |
703 |
-0.42% |
4,900 |
2025/1/31 |
706 |
707 |
703 |
706 |
+0.14% |
2,900 |
2025/1/30 |
699 |
711 |
699 |
705 |
+0.86% |
10,800 |
2025/1/29 |
697 |
702 |
693 |
699 |
-0.29% |
12,600 |
2025/1/28 |
701 |
705 |
695 |
701 |
+0.29% |
24,900 |
2025/1/27 |
705 |
707 |
696 |
699 |
-0.71% |
15,200 |
2025/1/24 |
698 |
709 |
694 |
704 |
+1.15% |
13,700 |
2025/1/23 |
694 |
696 |
691 |
696 |
+0.14% |
10,500 |
2025/1/22 |
703 |
703 |
693 |
695 |
-0.29% |
18,000 |
2025/1/21 |
700 |
702 |
696 |
697 |
+0.14% |
13,700 |
2025/1/20 |
697 |
707 |
683 |
696 |
-0.57% |
42,300 |
2025/1/17 |
704 |
708 |
684 |
700 |
-1.13% |
78,400 |
2025/1/16 |
714 |
722 |
701 |
708 |
+0.00% |
66,500 |
2025/1/15 |
708 |
711 |
702 |
708 |
+0.00% |
31,000 |
|